KissMeData/260930/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	210200	73324530	5820	5820	5820	5820	478
3	20241030	210100	73324530	5820	5820	5820	5820	0
4	20241030	210000	73324530	5820	5820	5820	5820	0
5	20241030	205900	73324530	5820	5820	5820	5820	0
6	20241030	205800	73324530	5820	5820	5820	5820	0
7	20241030	205700	73324530	5820	5820	5820	5820	0
8	20241030	205600	73324530	5820	5820	5820	5820	0
9	20241030	205500	73324530	5820	5820	5820	5820	0
10	20241030	205400	73324530	5820	5820	5820	5820	0
11	20241030	205300	73324530	5820	5820	5820	5820	0
12	20241030	205200	73324530	5820	5820	5820	5820	0
13	20241030	205100	73324530	5820	5820	5820	5820	0
14	20241030	205000	73324530	5820	5820	5820	5820	0
15	20241030	204900	73324530	5820	5820	5820	5820	0
16	20241030	204800	73324530	5820	5820	5820	5820	0
17	20241030	204700	73324530	5820	5820	5820	5820	0
18	20241030	204600	73324530	5820	5820	5820	5820	0
19	20241030	204500	73324530	5820	5820	5820	5820	0
20	20241030	204400	73324530	5820	5820	5820	5820	0
21	20241030	204300	73324530	5820	5820	5820	5820	0
22	20241030	204200	73324530	5820	5820	5820	5820	0
23	20241030	204100	73324530	5820	5820	5820	5820	0
24	20241030	204000	73324530	5820	5820	5820	5820	0
25	20241030	203900	73324530	5820	5820	5820	5820	0
26	20241030	203800	73324530	5820	5820	5820	5820	0
27	20241030	203700	73324530	5820	5820	5820	5820	0
28	20241030	203600	73324530	5820	5820	5820	5820	0
29	20241030	203500	73324530	5820	5820	5820	5820	0
30	20241030	203400	73324530	5820	5820	5820	5820	0
31	20241030	203300	73324530	5820	5820	5820	5820	0
32	20241030	203200	73324530	5820	5820	5820	5820	478
33	20241030	203100	73324530	5820	5820	5820	5820	0
34	20241030	203000	73324530	5820	5820	5820	5820	0
35	20241030	202900	73324530	5820	5820	5820	5820	0
36	20241030	202800	73324530	5820	5820	5820	5820	0
37	20241030	202700	73324530	5820	5820	5820	5820	0
38	20241030	202600	73324530	5820	5820	5820	5820	0
39	20241030	202500	73324530	5820	5820	5820	5820	0
40	20241030	202400	73324530	5820	5820	5820	5820	0
41	20241030	202300	73324530	5820	5820	5820	5820	0
42	20241030	202200	73324530	5820	5820	5820	5820	0
43	20241030	202100	73324530	5820	5820	5820	5820	0
44	20241030	202000	73324530	5820	5820	5820	5820	0
45	20241030	201900	73324530	5820	5820	5820	5820	0
46	20241030	201800	73324530	5820	5820	5820	5820	0
47	20241030	201700	73324530	5820	5820	5820	5820	0
48	20241030	201600	73324530	5820	5820	5820	5820	0
49	20241030	201500	73324530	5820	5820	5820	5820	0
50	20241030	201400	73324530	5820	5820	5820	5820	0
51	20241030	201300	73324530	5820	5820	5820	5820	0
52	20241030	201200	73324530	5820	5820	5820	5820	0
53	20241030	201100	73324530	5820	5820	5820	5820	0
54	20241030	201000	73324530	5820	5820	5820	5820	0
55	20241030	200900	73324530	5820	5820	5820	5820	0
56	20241030	200800	73324530	5820	5820	5820	5820	0
57	20241030	200700	73324530	5820	5820	5820	5820	0
58	20241030	200600	73324530	5820	5820	5820	5820	0
59	20241030	200500	73324530	5820	5820	5820	5820	0
60	20241030	200400	73324530	5820	5820	5820	5820	0
61	20241030	200300	73324530	5820	5820	5820	5820	0
62	20241030	200200	73324530	5820	5820	5820	5820	478
63	20241030	200100	73324530	5820	5820	5820	5820	0
64	20241030	200000	73324530	5820	5820	5820	5820	0
65	20241030	195900	73324530	5820	5820	5820	5820	0
66	20241030	195800	73324530	5820	5820	5820	5820	0
67	20241030	195700	73324530	5820	5820	5820	5820	0
68	20241030	195600	73324530	5820	5820	5820	5820	0
69	20241030	195500	73324530	5820	5820	5820	5820	0
70	20241030	195400	73324530	5820	5820	5820	5820	0
71	20241030	195300	73324530	5820	5820	5820	5820	0
72	20241030	195200	73324530	5820	5820	5820	5820	0
73	20241030	195100	73324530	5820	5820	5820	5820	0
74	20241030	195000	73324530	5820	5820	5820	5820	0
75	20241030	194900	73324530	5820	5820	5820	5820	0
76	20241030	194800	73324530	5820	5820	5820	5820	0
77	20241030	194700	73324530	5820	5820	5820	5820	0
78	20241030	194600	73324530	5820	5820	5820	5820	0
79	20241030	194500	73324530	5820	5820	5820	5820	0
80	20241030	194400	73324530	5820	5820	5820	5820	0
81	20241030	194300	73324530	5820	5820	5820	5820	0
82	20241030	194200	73324530	5820	5820	5820	5820	0
83	20241030	194100	73324530	5820	5820	5820	5820	0
84	20241030	194000	73324530	5820	5820	5820	5820	0
85	20241030	193900	73324530	5820	5820	5820	5820	0
86	20241030	193800	73324530	5820	5820	5820	5820	0
87	20241030	193700	73324530	5820	5820	5820	5820	0
88	20241030	193600	73324530	5820	5820	5820	5820	0
89	20241030	193500	73324530	5820	5820	5820	5820	0
90	20241030	193400	73324530	5820	5820	5820	5820	0
91	20241030	193300	73324530	5820	5820	5820	5820	0
92	20241030	193200	73324530	5820	5820	5820	5820	478
93	20241030	193100	73324530	5820	5820	5820	5820	0
94	20241030	193000	73324530	5820	5820	5820	5820	0
95	20241030	192900	73324530	5820	5820	5820	5820	0
96	20241030	192800	73324530	5820	5820	5820	5820	0
97	20241030	192700	73324530	5820	5820	5820	5820	0
98	20241030	192600	73324530	5820	5820	5820	5820	0
99	20241030	192500	73324530	5820	5820	5820	5820	0
100	20241030	192400	73324530	5820	5820	5820	5820	0
101	20241030	192300	73324530	5820	5820	5820	5820	0
102	20241030	192200	73324530	5820	5820	5820	5820	0
103	20241030	192100	73324530	5820	5820	5820	5820	0
104	20241030	192000	73324530	5820	5820	5820	5820	0
105	20241030	191900	73324530	5820	5820	5820	5820	0
106	20241030	191800	73324530	5820	5820	5820	5820	0
107	20241030	191700	73324530	5820	5820	5820	5820	0
108	20241030	191600	73324530	5820	5820	5820	5820	0
109	20241030	191500	73324530	5820	5820	5820	5820	0
110	20241030	191400	73324530	5820	5820	5820	5820	0
111	20241030	191300	73324530	5820	5820	5820	5820	0
112	20241030	191200	73324530	5820	5820	5820	5820	0
113	20241030	191100	73324530	5820	5820	5820	5820	0
114	20241030	191000	73324530	5820	5820	5820	5820	0
115	20241030	190900	73324530	5820	5820	5820	5820	0
116	20241030	190800	73324530	5820	5820	5820	5820	0
117	20241030	190700	73324530	5820	5820	5820	5820	0
118	20241030	190600	73324530	5820	5820	5820	5820	0
119	20241030	190500	73324530	5820	5820	5820	5820	0
120	20241030	190400	73324530	5820	5820	5820	5820	0
121	20241030	190300	73324530	5820	5820	5820	5820	0
122	20241030	190200	73324530	5820	5820	5820	5820	478
123	20241030	190100	73324530	5820	5820	5820	5820	0
124	20241030	190000	73324530	5820	5820	5820	5820	0
125	20241030	185900	73324530	5820	5820	5820	5820	0
126	20241030	185800	73324530	5820	5820	5820	5820	0
127	20241030	185700	73324530	5820	5820	5820	5820	0
128	20241030	185600	73324530	5820	5820	5820	5820	0
129	20241030	185500	73324530	5820	5820	5820	5820	0
130	20241030	185400	73324530	5820	5820	5820	5820	0
131	20241030	185300	73324530	5820	5820	5820	5820	0
132	20241030	185200	73324530	5820	5820	5820	5820	0
133	20241030	185100	73324530	5820	5820	5820	5820	0
134	20241030	185000	73324530	5820	5820	5820	5820	0
135	20241030	184900	73324530	5820	5820	5820	5820	0
136	20241030	184800	73324530	5820	5820	5820	5820	0
137	20241030	184700	73324530	5820	5820	5820	5820	0
138	20241030	184600	73324530	5820	5820	5820	5820	0
139	20241030	184500	73324530	5820	5820	5820	5820	0
140	20241030	184400	73324530	5820	5820	5820	5820	0
141	20241030	184300	73324530	5820	5820	5820	5820	0
142	20241030	184200	73324530	5820	5820	5820	5820	0
143	20241030	184100	73324530	5820	5820	5820	5820	0
144	20241030	184000	73324530	5820	5820	5820	5820	0
145	20241030	183900	73324530	5820	5820	5820	5820	0
146	20241030	183800	73324530	5820	5820	5820	5820	0
147	20241030	183700	73324530	5820	5820	5820	5820	0
148	20241030	183600	73324530	5820	5820	5820	5820	0
149	20241030	183500	73324530	5820	5820	5820	5820	0
150	20241030	183400	73324530	5820	5820	5820	5820	0
151	20241030	183300	73324530	5820	5820	5820	5820	0
152	20241030	183200	73324530	5820	5820	5820	5820	478
153	20241030	183100	73324530	5820	5820	5820	5820	0
154	20241030	183000	73324530	5820	5820	5820	5820	0
155	20241030	182900	73324530	5820	5820	5820	5820	0
156	20241030	182800	73324530	5820	5820	5820	5820	0
157	20241030	182700	73324530	5820	5820	5820	5820	0
158	20241030	182600	73324530	5820	5820	5820	5820	0
159	20241030	182500	73324530	5820	5820	5820	5820	0
160	20241030	182400	73324530	5820	5820	5820	5820	0
161	20241030	182300	73324530	5820	5820	5820	5820	0
162	20241030	182200	73324530	5820	5820	5820	5820	0
163	20241030	182100	73324530	5820	5820	5820	5820	0
164	20241030	182000	73324530	5820	5820	5820	5820	0
165	20241030	181900	73324530	5820	5820	5820	5820	0
166	20241030	181800	73324530	5820	5820	5820	5820	0
167	20241030	181700	73324530	5820	5820	5820	5820	0
168	20241030	181600	73324530	5820	5820	5820	5820	0
169	20241030	181500	73324530	5820	5820	5820	5820	0
170	20241030	181400	73324530	5820	5820	5820	5820	0
171	20241030	181300	73324530	5820	5820	5820	5820	0
172	20241030	181200	73324530	5820	5820	5820	5820	0
173	20241030	181100	73324530	5820	5820	5820	5820	0
174	20241030	181000	73324530	5820	5820	5820	5820	0
175	20241030	180900	73324530	5820	5820	5820	5820	0
176	20241030	180800	73324530	5820	5820	5820	5820	0
177	20241030	180700	73324530	5820	5820	5820	5820	0
178	20241030	180600	73324530	5820	5820	5820	5820	0
179	20241030	180500	73324530	5820	5820	5820	5820	0
180	20241030	180400	73324530	5820	5820	5820	5820	0
181	20241030	180300	73324530	5820	5820	5820	5820	0
182	20241030	180200	73324530	5820	5820	5820	5820	478
183	20241030	180100	73324530	5820	5820	5820	5820	0
184	20241030	180000	73324530	5820	5820	5820	5820	0
185	20241030	175900	73324530	5820	5820	5820	5820	0
186	20241030	175800	73324530	5820	5820	5820	5820	0
187	20241030	175700	73324530	5820	5820	5820	5820	0
188	20241030	175600	73324530	5820	5820	5820	5820	0
189	20241030	175500	73324530	5820	5820	5820	5820	0
190	20241030	175400	73324530	5820	5820	5820	5820	0
191	20241030	175300	73324530	5820	5820	5820	5820	0
192	20241030	175200	73324530	5820	5820	5820	5820	0
193	20241030	175100	73324530	5820	5820	5820	5820	0
194	20241030	175000	73324530	5820	5820	5820	5820	0
195	20241030	174900	73324530	5820	5820	5820	5820	0
196	20241030	174800	73324530	5820	5820	5820	5820	0
197	20241030	174700	73324530	5820	5820	5820	5820	0
198	20241030	174600	73324530	5820	5820	5820	5820	0
199	20241030	174500	73324530	5820	5820	5820	5820	0
200	20241030	174400	73324530	5820	5820	5820	5820	0
201	20241030	174300	73324530	5820	5820	5820	5820	0
202	20241030	174200	73324530	5820	5820	5820	5820	0
203	20241030	174100	73324530	5820	5820	5820	5820	0
204	20241030	174000	73324530	5820	5820	5820	5820	0
205	20241030	173900	73324530	5820	5820	5820	5820	0
206	20241030	173800	73324530	5820	5820	5820	5820	0
207	20241030	173700	73324530	5820	5820	5820	5820	0
208	20241030	173600	73324530	5820	5820	5820	5820	0
209	20241030	173500	73324530	5820	5820	5820	5820	0
210	20241030	173400	73324530	5820	5820	5820	5820	0
211	20241030	173300	73324530	5820	5820	5820	5820	0
212	20241030	173200	73324530	5820	5820	5820	5820	478
213	20241030	173100	73324530	5820	5820	5820	5820	0
214	20241030	173000	73324530	5820	5820	5820	5820	0
215	20241030	172900	73324530	5820	5820	5820	5820	0
216	20241030	172800	73324530	5820	5820	5820	5820	0
217	20241030	172700	73324530	5820	5820	5820	5820	0
218	20241030	172600	73324530	5820	5820	5820	5820	0
219	20241030	172500	73324530	5820	5820	5820	5820	0
220	20241030	172400	73324530	5820	5820	5820	5820	0
221	20241030	172300	73324530	5820	5820	5820	5820	0
222	20241030	172200	73324530	5820	5820	5820	5820	0
223	20241030	172100	73324530	5820	5820	5820	5820	0
224	20241030	172000	73324530	5820	5820	5820	5820	0
225	20241030	171900	73324530	5820	5820	5820	5820	0
226	20241030	171800	73324530	5820	5820	5820	5820	0
227	20241030	171700	73324530	5820	5820	5820	5820	0
228	20241030	171600	73324530	5820	5820	5820	5820	0
229	20241030	171500	73324530	5820	5820	5820	5820	0
230	20241030	171400	73324530	5820	5820	5820	5820	0
231	20241030	171300	73324530	5820	5820	5820	5820	0
232	20241030	171200	73324530	5820	5820	5820	5820	0
233	20241030	171100	73324530	5820	5820	5820	5820	0
234	20241030	171000	73324530	5820	5820	5820	5820	0
235	20241030	170900	73324530	5820	5820	5820	5820	0
236	20241030	170800	73324530	5820	5820	5820	5820	0
237	20241030	170700	73324530	5820	5820	5820	5820	0
238	20241030	170600	73324530	5820	5820	5820	5820	0
239	20241030	170500	73324530	5820	5820	5820	5820	0
240	20241030	170400	73324530	5820	5820	5820	5820	0
241	20241030	170300	73324530	5820	5820	5820	5820	0
242	20241030	170200	73324530	5820	5820	5820	5820	478
243	20241030	170100	73324530	5820	5820	5820	5820	0
244	20241030	170000	73324530	5820	5820	5820	5820	0
245	20241030	165900	73324530	5820	5820	5820	5820	0
246	20241030	165800	73324530	5820	5820	5820	5820	0
247	20241030	165700	73324530	5820	5820	5820	5820	0
248	20241030	165600	73324530	5820	5820	5820	5820	0
249	20241030	165500	73324530	5820	5820	5820	5820	0
250	20241030	165400	73324530	5820	5820	5820	5820	0
251	20241030	165300	73324530	5820	5820	5820	5820	0
252	20241030	165200	73324530	5820	5820	5820	5820	0
253	20241030	165100	73324530	5820	5820	5820	5820	0
254	20241030	165000	73324530	5820	5820	5820	5820	0
255	20241030	164900	73324530	5820	5820	5820	5820	0
256	20241030	164800	73324530	5820	5820	5820	5820	0
257	20241030	164700	73324530	5820	5820	5820	5820	0
258	20241030	164600	73324530	5820	5820	5820	5820	0
259	20241030	164500	73324530	5820	5820	5820	5820	0
260	20241030	164400	73324530	5820	5820	5820	5820	0
261	20241030	164300	73324530	5820	5820	5820	5820	0
262	20241030	164200	73324530	5820	5820	5820	5820	0
263	20241030	164100	73324530	5820	5820	5820	5820	0
264	20241030	164000	73324530	5820	5820	5820	5820	0
265	20241030	163900	73324530	5820	5820	5820	5820	0
266	20241030	163800	73324530	5820	5820	5820	5820	0
267	20241030	163700	73324530	5820	5820	5820	5820	0
268	20241030	163600	73324530	5820	5820	5820	5820	0
269	20241030	163500	73324530	5820	5820	5820	5820	0
270	20241030	163400	73324530	5820	5820	5820	5820	0
271	20241030	163300	73324530	5820	5820	5820	5820	0
272	20241030	163200	73324530	5820	5820	5820	5820	478
273	20241030	163100	73324530	5820	5820	5820	5820	0
274	20241030	163000	73324530	5820	5820	5820	5820	0
275	20241030	162900	73324530	5820	5820	5820	5820	0
276	20241030	162800	73324530	5820	5820	5820	5820	0
277	20241030	162700	73324530	5820	5820	5820	5820	0
278	20241030	162600	73324530	5820	5820	5820	5820	0
279	20241030	162500	73324530	5820	5820	5820	5820	0
280	20241030	162400	73324530	5820	5820	5820	5820	0
281	20241030	162300	73324530	5820	5820	5820	5820	0
282	20241030	162200	73324530	5820	5820	5820	5820	0
283	20241030	162100	73324530	5820	5820	5820	5820	0
284	20241030	162000	73324530	5820	5820	5820	5820	0
285	20241030	161900	73324530	5820	5820	5820	5820	0
286	20241030	161800	73324530	5820	5820	5820	5820	0
287	20241030	161700	73324530	5820	5820	5820	5820	0
288	20241030	161600	73324530	5820	5820	5820	5820	0
289	20241030	161500	73324530	5820	5820	5820	5820	0
290	20241030	161400	73324530	5820	5820	5820	5820	0
291	20241030	161300	73324530	5820	5820	5820	5820	0
292	20241030	161200	73324530	5820	5820	5820	5820	0
293	20241030	161100	73324530	5820	5820	5820	5820	0
294	20241030	161000	73324530	5820	5820	5820	5820	0
295	20241030	160900	73324530	5820	5820	5820	5820	0
296	20241030	160800	73324530	5820	5820	5820	5820	0
297	20241030	160700	73324530	5820	5820	5820	5820	0
298	20241030	160600	73324530	5820	5820	5820	5820	0
299	20241030	160500	73324530	5820	5820	5820	5820	0
300	20241030	160400	73324530	5820	5820	5820	5820	0
301	20241030	160300	73324530	5820	5820	5820	5820	0
302	20241030	160200	73324530	5820	5820	5820	5820	478
303	20241030	160100	73324530	5820	5820	5820	5820	0
304	20241030	160000	73324530	5820	5820	5820	5820	0
305	20241030	155900	73324530	5820	5820	5820	5820	0
306	20241030	155800	73324530	5820	5820	5820	5820	0
307	20241030	155700	73324530	5820	5820	5820	5820	0
308	20241030	155600	73324530	5820	5820	5820	5820	0
309	20241030	155500	73324530	5820	5820	5820	5820	0
310	20241030	155400	73324530	5820	5820	5820	5820	0
311	20241030	155300	73324530	5820	5820	5820	5820	0
312	20241030	155200	73324530	5820	5820	5820	5820	0
313	20241030	155100	73324530	5820	5820	5820	5820	0
314	20241030	155000	73324530	5820	5820	5820	5820	0
315	20241030	154900	73324530	5820	5820	5820	5820	0
316	20241030	154800	73324530	5820	5820	5820	5820	0
317	20241030	154700	73324530	5820	5820	5820	5820	0
318	20241030	154600	73324530	5820	5820	5820	5820	0
319	20241030	154500	73324530	5820	5820	5820	5820	0
320	20241030	154400	73324530	5820	5820	5820	5820	0
321	20241030	154300	73324530	5820	5820	5820	5820	0
322	20241030	154200	73324530	5820	5820	5820	5820	0
323	20241030	154100	73324530	5820	5820	5820	5820	0
324	20241030	154000	73324530	5820	5820	5820	5820	0
325	20241030	153900	73324530	5820	5820	5820	5820	0
326	20241030	153800	73324530	5820	5820	5820	5820	0
327	20241030	153700	73324530	5820	5820	5820	5820	0
328	20241030	153600	73324530	5820	5820	5820	5820	0
329	20241030	153500	73324530	5820	5820	5820	5820	0
330	20241030	153400	73324530	5820	5820	5820	5820	0
331	20241030	153300	73324530	5820	5820	5820	5820	0
332	20241030	153200	73324530	5820	5820	5820	5820	478
333	20241030	153100	73324530	5820	5820	5820	5820	0
334	20241030	153000	73324530	5820	5820	5820	5820	478
335	20241030	152900	70542570	5810	5810	5810	5810	0
336	20241030	152800	70542570	5810	5810	5810	5810	0
337	20241030	152700	70542570	5810	5810	5810	5810	0
338	20241030	152600	70542570	5810	5810	5810	5810	0
339	20241030	152500	70542570	5810	5810	5810	5810	0
340	20241030	152400	70542570	5810	5810	5810	5810	0
341	20241030	152300	70542570	5810	5810	5810	5810	0
342	20241030	152200	70542570	5810	5810	5810	5810	0
343	20241030	152100	70542570	5810	5810	5810	5810	0
344	20241030	152000	70542570	5810	5810	5810	5810	0
345	20241030	151900	70542570	5810	5810	5810	5810	6
346	20241030	151800	70507710	5830	5830	5830	5830	0
347	20241030	151700	70507710	5830	5830	5830	5830	0
348	20241030	151600	70507710	5830	5830	5830	5830	0
349	20241030	151500	70507710	5830	5830	5830	5830	100
350	20241030	151400	69924710	5820	5820	5820	5820	0
351	20241030	151300	69924710	5820	5820	5820	5820	0
352	20241030	151200	69924710	5820	5820	5820	5820	5
353	20241030	151100	69895610	5830	5830	5830	5830	5
354	20241030	151000	69866460	5840	5830	5840	5830	50
355	20241030	150900	69574610	5830	5830	5830	5830	0
356	20241030	150800	69574610	5830	5830	5830	5830	0
357	20241030	150700	69574610	5830	5830	5830	5830	1
358	20241030	150600	69568780	5830	5810	5830	5810	510
359	20241030	150500	66602010	5810	5810	5810	5810	0
360	20241030	150400	66602010	5810	5810	5810	5810	0
361	20241030	150300	66602010	5810	5810	5810	5810	19
362	20241030	150200	66491620	5810	5810	5810	5810	0
363	20241030	150100	66491620	5810	5810	5810	5810	0
364	20241030	150000	66491620	5810	5810	5810	5810	0
365	20241030	145900	66491620	5810	5810	5810	5810	0
366	20241030	145800	66491620	5810	5800	5810	5800	150
367	20241030	145700	65621320	5810	5810	5810	5810	0
368	20241030	145600	65621320	5810	5810	5810	5810	0
369	20241030	145500	65621320	5810	5810	5810	5810	0
370	20241030	145400	65621320	5810	5810	5810	5810	0
371	20241030	145300	65621320	5810	5810	5810	5810	0
372	20241030	145200	65621320	5810	5810	5810	5810	0
373	20241030	145100	65621320	5810	5810	5810	5810	0
374	20241030	145000	65621320	5810	5810	5810	5810	0
375	20241030	144900	65621320	5810	5810	5810	5810	0
376	20241030	144800	65621320	5810	5810	5810	5810	0
377	20241030	144700	65621320	5810	5810	5810	5810	0
378	20241030	144600	65621320	5810	5810	5810	5810	0
379	20241030	144500	65621320	5810	5810	5810	5810	0
380	20241030	144400	65621320	5810	5810	5810	5810	0
381	20241030	144300	65621320	5810	5810	5810	5810	0
382	20241030	144200	65621320	5810	5810	5810	5810	0
383	20241030	144100	65621320	5810	5810	5810	5810	0
384	20241030	144000	65621320	5810	5810	5810	5810	1
385	20241030	143900	65615510	5810	5810	5810	5810	2
386	20241030	143800	65603890	5810	5810	5810	5810	0
387	20241030	143700	65603890	5810	5810	5810	5810	0
388	20241030	143600	65603890	5810	5810	5810	5810	0
389	20241030	143500	65603890	5810	5810	5810	5810	2
390	20241030	143400	65592270	5810	5810	5810	5810	173
391	20241030	143300	64587140	5810	5810	5810	5810	0
392	20241030	143200	64587140	5810	5810	5810	5810	0
393	20241030	143100	64587140	5810	5810	5810	5810	0
394	20241030	143000	64587140	5810	5810	5810	5810	4
395	20241030	142900	64563900	5800	5800	5800	5800	0
396	20241030	142800	64563900	5800	5800	5800	5800	0
397	20241030	142700	64563900	5800	5800	5800	5800	0
398	20241030	142600	64563900	5800	5800	5800	5800	0
399	20241030	142500	64563900	5800	5800	5800	5800	0
400	20241030	142400	64563900	5800	5800	5800	5800	0
401	20241030	142300	64563900	5800	5800	5800	5800	0
402	20241030	142200	64563900	5800	5800	5800	5800	0
403	20241030	142100	64563900	5800	5800	5800	5800	0
404	20241030	142000	64563900	5800	5800	5800	5800	0
405	20241030	141900	64563900	5800	5800	5800	5800	0
406	20241030	141800	64563900	5800	5800	5800	5800	0
407	20241030	141700	64563900	5800	5800	5800	5800	0
408	20241030	141600	64563900	5800	5800	5800	5800	0
409	20241030	141500	64563900	5800	5810	5810	5800	105
410	20241030	141400	63954850	5800	5800	5800	5800	5
411	20241030	141300	63925850	5800	5800	5800	5800	0
412	20241030	141200	63925850	5800	5800	5800	5800	21
413	20241030	141100	63804050	5800	5800	5800	5800	0
414	20241030	141000	63804050	5800	5800	5800	5800	0
415	20241030	140900	63804050	5800	5800	5800	5800	1
416	20241030	140800	63798250	5800	5800	5800	5800	0
417	20241030	140700	63798250	5800	5800	5800	5800	0
418	20241030	140600	63798250	5800	5800	5800	5800	0
419	20241030	140500	63798250	5800	5800	5800	5800	0
420	20241030	140400	63798250	5800	5800	5800	5800	0
421	20241030	140300	63798250	5800	5800	5800	5800	0
422	20241030	140200	63798250	5800	5800	5800	5800	0
423	20241030	140100	63798250	5800	5800	5800	5800	0
424	20241030	140000	63798250	5800	5800	5800	5800	1
425	20241030	135900	63792450	5810	5810	5810	5810	0
426	20241030	135800	63792450	5810	5810	5810	5810	0
427	20241030	135700	63792450	5810	5810	5810	5810	0
428	20241030	135600	63792450	5810	5810	5810	5810	0
429	20241030	135500	63792450	5810	5810	5810	5810	0
430	20241030	135400	63792450	5810	5810	5810	5810	0
431	20241030	135300	63792450	5810	5810	5810	5810	0
432	20241030	135200	63792450	5810	5810	5810	5810	0
433	20241030	135100	63792450	5810	5810	5810	5810	0
434	20241030	135000	63792450	5810	5810	5810	5810	0
435	20241030	134900	63792450	5810	5810	5810	5810	0
436	20241030	134800	63792450	5810	5810	5810	5810	0
437	20241030	134700	63792450	5810	5810	5810	5810	8
438	20241030	134600	63745970	5800	5800	5800	5800	0
439	20241030	134500	63745970	5800	5800	5800	5800	0
440	20241030	134400	63745970	5800	5800	5800	5800	4
441	20241030	134300	63722770	5810	5810	5810	5810	0
442	20241030	134200	63722770	5810	5810	5810	5810	0
443	20241030	134100	63722770	5810	5810	5810	5810	0
444	20241030	134000	63722770	5810	5810	5810	5810	0
445	20241030	133900	63722770	5810	5810	5810	5810	0
446	20241030	133800	63722770	5810	5810	5810	5810	0
447	20241030	133700	63722770	5810	5810	5810	5810	0
448	20241030	133600	63722770	5810	5810	5810	5810	0
449	20241030	133500	63722770	5810	5810	5810	5810	0
450	20241030	133400	63722770	5810	5810	5810	5810	0
451	20241030	133300	63722770	5810	5800	5810	5800	173
452	20241030	133200	62719340	5800	5800	5800	5800	0
453	20241030	133100	62719340	5800	5800	5800	5800	1
454	20241030	133000	62713540	5790	5790	5790	5790	0
455	20241030	132900	62713540	5790	5790	5790	5790	0
456	20241030	132800	62713540	5790	5790	5790	5790	0
457	20241030	132700	62713540	5790	5790	5790	5790	0
458	20241030	132600	62713540	5790	5790	5790	5790	0
459	20241030	132500	62713540	5790	5790	5790	5790	0
460	20241030	132400	62713540	5790	5790	5790	5790	49
461	20241030	132300	62429830	5810	5810	5810	5810	0
462	20241030	132200	62429830	5810	5810	5810	5810	0
463	20241030	132100	62429830	5810	5810	5810	5810	0
464	20241030	132000	62429830	5810	5810	5810	5810	0
465	20241030	131900	62429830	5810	5810	5810	5810	0
466	20241030	131800	62429830	5810	5810	5810	5810	0
467	20241030	131700	62429830	5810	5810	5810	5810	0
468	20241030	131600	62429830	5810	5810	5810	5810	0
469	20241030	131500	62429830	5810	5810	5810	5810	0
470	20241030	131400	62429830	5810	5810	5810	5810	0
471	20241030	131300	62429830	5810	5810	5810	5810	0
472	20241030	131200	62429830	5810	5810	5810	5810	0
473	20241030	131100	62429830	5810	5810	5810	5810	0
474	20241030	131000	62429830	5810	5810	5810	5810	0
475	20241030	130900	62429830	5810	5810	5810	5810	0
476	20241030	130800	62429830	5810	5810	5810	5810	0
477	20241030	130700	62429830	5810	5810	5810	5810	0
478	20241030	130600	62429830	5810	5810	5810	5810	0
479	20241030	130500	62429830	5810	5810	5810	5810	0
480	20241030	130400	62429830	5810	5810	5810	5810	0
481	20241030	130300	62429830	5810	5810	5810	5810	0
482	20241030	130200	62429830	5810	5810	5810	5810	0
483	20241030	130100	62429830	5810	5810	5810	5810	0
484	20241030	130000	62429830	5810	5810	5810	5810	0
485	20241030	125900	62429830	5810	5810	5810	5810	0
486	20241030	125800	62429830	5810	5810	5810	5810	0
487	20241030	125700	62429830	5810	5810	5810	5810	0
488	20241030	125600	62429830	5810	5810	5810	5810	0
489	20241030	125500	62429830	5810	5810	5810	5810	11
490	20241030	125400	62365920	5800	5800	5800	5800	0
491	20241030	125300	62365920	5800	5800	5800	5800	5
492	20241030	125200	62336920	5820	5820	5820	5820	0
493	20241030	125100	62336920	5820	5820	5820	5820	0
494	20241030	125000	62336920	5820	5820	5820	5820	0
495	20241030	124900	62336920	5820	5820	5820	5820	0
496	20241030	124800	62336920	5820	5820	5820	5820	0
497	20241030	124700	62336920	5820	5820	5820	5820	0
498	20241030	124600	62336920	5820	5820	5820	5820	0
499	20241030	124500	62336920	5820	5820	5820	5820	0
500	20241030	124400	62336920	5820	5820	5820	5820	0
501	20241030	124300	62336920	5820	5820	5820	5820	0
502	20241030	124200	62336920	5820	5820	5820	5820	0
503	20241030	124100	62336920	5820	5820	5820	5820	1
504	20241030	124000	62331100	5780	5780	5780	5780	0
505	20241030	123900	62331100	5780	5780	5780	5780	0
506	20241030	123800	62331100	5780	5780	5780	5780	17
507	20241030	123700	62232840	5880	5880	5880	5880	0
508	20241030	123600	62232840	5880	5890	5890	5670	210
509	20241030	123500	61030650	5810	5810	5810	5810	0
510	20241030	123400	61030650	5810	5810	5810	5810	1
511	20241030	123300	61024840	5880	5880	5880	5880	100
512	20241030	123200	60436840	5850	5850	5850	5850	0
513	20241030	123100	60436840	5850	5850	5850	5850	0
514	20241030	123000	60436840	5850	5850	5850	5850	300
515	20241030	122900	58681840	5850	5850	5850	5850	0
516	20241030	122800	58681840	5850	5850	5850	5850	0
517	20241030	122700	58681840	5850	5850	5850	5850	0
518	20241030	122600	58681840	5850	5850	5850	5850	0
519	20241030	122500	58681840	5850	5850	5850	5850	0
520	20241030	122400	58681840	5850	5850	5850	5850	0
521	20241030	122300	58681840	5850	5850	5850	5850	0
522	20241030	122200	58681840	5850	5850	5850	5850	1
523	20241030	122100	58675990	5840	5830	5840	5820	53
524	20241030	122000	58366580	5840	5840	5840	5840	0
525	20241030	121900	58366580	5840	5840	5840	5840	0
526	20241030	121800	58366580	5840	5840	5840	5840	0
527	20241030	121700	58366580	5840	5840	5840	5840	0
528	20241030	121600	58366580	5840	5840	5840	5840	0
529	20241030	121500	58366580	5840	5840	5840	5840	0
530	20241030	121400	58366580	5840	5840	5850	5840	88
531	20241030	121300	57852650	5850	5850	5850	5850	0
532	20241030	121200	57852650	5850	5850	5850	5850	55
533	20241030	121100	57530900	5850	5850	5850	5850	0
534	20241030	121000	57530900	5850	5850	5850	5850	0
535	20241030	120900	57530900	5850	5850	5850	5850	0
536	20241030	120800	57530900	5850	5850	5850	5850	170
537	20241030	120700	56536400	5850	5840	5850	5840	120
538	20241030	120600	55834600	5850	5850	5850	5850	18
539	20241030	120500	55729300	5820	5800	5820	5800	24
540	20241030	120400	55590000	5800	5800	5800	5800	0
541	20241030	120300	55590000	5800	5800	5800	5800	0
542	20241030	120200	55590000	5800	5800	5800	5800	1
543	20241030	120100	55584200	5800	5790	5800	5790	501
544	20241030	120000	52683290	5790	5790	5790	5790	0
545	20241030	115900	52683290	5790	5790	5790	5790	0
546	20241030	115800	52683290	5790	5790	5790	5790	0
547	20241030	115700	52683290	5790	5790	5790	5790	0
548	20241030	115600	52683290	5790	5790	5790	5790	0
549	20241030	115500	52683290	5790	5790	5790	5790	0
550	20241030	115400	52683290	5790	5790	5790	5790	0
551	20241030	115300	52683290	5790	5790	5790	5790	0
552	20241030	115200	52683290	5790	5790	5790	5790	0
553	20241030	115100	52683290	5790	5790	5790	5790	0
554	20241030	115000	52683290	5790	5790	5790	5790	1
555	20241030	114900	52677500	5790	5790	5790	5790	0
556	20241030	114800	52677500	5790	5790	5790	5790	0
557	20241030	114700	52677500	5790	5790	5790	5790	0
558	20241030	114600	52677500	5790	5790	5790	5790	0
559	20241030	114500	52677500	5790	5790	5790	5790	0
560	20241030	114400	52677500	5790	5790	5790	5790	0
561	20241030	114300	52677500	5790	5790	5790	5790	0
562	20241030	114200	52677500	5790	5790	5790	5790	0
563	20241030	114100	52677500	5790	5790	5790	5790	0
564	20241030	114000	52677500	5790	5790	5790	5790	0
565	20241030	113900	52677500	5790	5790	5790	5790	0
566	20241030	113800	52677500	5790	5790	5790	5790	1
567	20241030	113700	52671710	5790	5790	5790	5790	0
568	20241030	113600	52671710	5790	5790	5790	5790	2
569	20241030	113500	52660130	5790	5790	5790	5790	0
570	20241030	113400	52660130	5790	5790	5790	5790	0
571	20241030	113300	52660130	5790	5790	5790	5790	1
572	20241030	113200	52654340	5780	5780	5780	5780	0
573	20241030	113100	52654340	5780	5780	5780	5780	0
574	20241030	113000	52654340	5780	5780	5780	5780	0
575	20241030	112900	52654340	5780	5780	5780	5780	20
576	20241030	112800	52538740	5790	5790	5790	5790	1
577	20241030	112700	52532950	5790	5790	5790	5790	0
578	20241030	112600	52532950	5790	5780	5790	5780	100
579	20241030	112500	51954570	5780	5780	5780	5780	0
580	20241030	112400	51954570	5780	5780	5780	5780	0
581	20241030	112300	51954570	5780	5780	5780	5780	0
582	20241030	112200	51954570	5780	5780	5780	5780	1
583	20241030	112100	51948790	5780	5780	5780	5780	293
584	20241030	112000	50255250	5780	5780	5780	5780	0
585	20241030	111900	50255250	5780	5770	5780	5770	100
586	20241030	111800	49677830	5770	5770	5770	5770	0
587	20241030	111700	49677830	5770	5770	5770	5770	0
588	20241030	111600	49677830	5770	5770	5770	5770	0
589	20241030	111500	49677830	5770	5770	5770	5770	1
590	20241030	111400	49672060	5780	5780	5780	5780	0
591	20241030	111300	49672060	5780	5780	5780	5780	0
592	20241030	111200	49672060	5780	5780	5780	5780	0
593	20241030	111100	49672060	5780	5780	5780	5780	0
594	20241030	111000	49672060	5780	5780	5780	5780	0
595	20241030	110900	49672060	5780	5780	5780	5780	0
596	20241030	110800	49672060	5780	5780	5780	5780	0
597	20241030	110700	49672060	5780	5780	5780	5780	0
598	20241030	110600	49672060	5780	5780	5780	5780	0
599	20241030	110500	49672060	5780	5780	5780	5780	0
600	20241030	110400	49672060	5780	5770	5780	5760	90
601	20241030	110300	49152230	5770	5770	5770	5770	0
602	20241030	110200	49152230	5770	5770	5770	5770	4
603	20241030	110100	49129150	5750	5750	5750	5750	0
604	20241030	110000	49129150	5750	5750	5750	5750	0
605	20241030	105900	49129150	5750	5750	5750	5750	200
606	20241030	105800	47979150	5740	5740	5740	5740	0
607	20241030	105700	47979150	5740	5720	5740	5720	100
608	20241030	105600	47405450	5720	5690	5720	5680	694
609	20241030	105500	43462490	5700	5740	5740	5700	3
610	20241030	105400	43445310	5720	5720	5720	5720	10
611	20241030	105300	43388110	5680	5680	5680	5680	0
612	20241030	105200	43388110	5680	5710	5710	5680	112
613	20241030	105100	42751300	5720	5720	5720	5720	0
614	20241030	105000	42751300	5720	5720	5720	5720	0
615	20241030	104900	42751300	5720	5740	5740	5720	143
616	20241030	104800	41932140	5750	5750	5750	5750	5
617	20241030	104700	41903390	5750	5750	5750	5750	0
618	20241030	104600	41903390	5750	5750	5750	5750	0
619	20241030	104500	41903390	5750	5750	5750	5750	0
620	20241030	104400	41903390	5750	5750	5750	5750	1
621	20241030	104300	41897640	5750	5750	5750	5750	0
622	20241030	104200	41897640	5750	5750	5750	5750	0
623	20241030	104100	41897640	5750	5750	5750	5750	0
624	20241030	104000	41897640	5750	5750	5750	5750	0
625	20241030	103900	41897640	5750	5750	5750	5750	0
626	20241030	103800	41897640	5750	5750	5750	5750	0
627	20241030	103700	41897640	5750	5750	5750	5750	1
628	20241030	103600	41891890	5750	5750	5750	5750	0
629	20241030	103500	41891890	5750	5750	5750	5750	1
630	20241030	103400	41886140	5750	5750	5750	5750	0
631	20241030	103300	41886140	5750	5750	5750	5750	0
632	20241030	103200	41886140	5750	5750	5750	5750	0
633	20241030	103100	41886140	5750	5750	5750	5750	0
634	20241030	103000	41886140	5750	5750	5750	5750	0
635	20241030	102900	41886140	5750	5750	5750	5750	0
636	20241030	102800	41886140	5750	5750	5750	5750	0
637	20241030	102700	41886140	5750	5750	5750	5750	0
638	20241030	102600	41886140	5750	5750	5750	5750	0
639	20241030	102500	41886140	5750	5750	5750	5750	0
640	20241030	102400	41886140	5750	5750	5750	5750	0
641	20241030	102300	41886140	5750	5750	5750	5750	0
642	20241030	102200	41886140	5750	5750	5750	5750	0
643	20241030	102100	41886140	5750	5750	5750	5750	0
644	20241030	102000	41886140	5750	5750	5750	5750	0
645	20241030	101900	41886140	5750	5750	5750	5750	0
646	20241030	101800	41886140	5750	5750	5750	5750	0
647	20241030	101700	41886140	5750	5750	5750	5750	0
648	20241030	101600	41886140	5750	5750	5750	5750	0
649	20241030	101500	41886140	5750	5750	5750	5750	0
650	20241030	101400	41886140	5750	5750	5750	5750	0
651	20241030	101300	41886140	5750	5750	5750	5750	0
652	20241030	101200	41886140	5750	5750	5750	5750	94
653	20241030	101100	41345640	5750	5750	5750	5750	0
654	20241030	101000	41345640	5750	5750	5750	5750	0
655	20241030	100900	41345640	5750	5750	5750	5750	0
656	20241030	100800	41345640	5750	5750	5750	5750	0
657	20241030	100700	41345640	5750	5750	5750	5750	0
658	20241030	100600	41345640	5750	5750	5750	5750	0
659	20241030	100500	41345640	5750	5750	5750	5750	0
660	20241030	100400	41345640	5750	5750	5750	5750	20
661	20241030	100300	41230640	5750	5750	5750	5750	0
662	20241030	100200	41230640	5750	5750	5750	5750	0
663	20241030	100100	41230640	5750	5750	5750	5750	0
664	20241030	100000	41230640	5750	5750	5750	5750	22
665	20241030	095900	41104140	5780	5770	5780	5750	105
666	20241030	095800	40498010	5780	5780	5780	5780	0
667	20241030	095700	40498010	5780	5780	5780	5780	0
668	20241030	095600	40498010	5780	5780	5780	5780	0
669	20241030	095500	40498010	5780	5780	5780	5780	0
670	20241030	095400	40498010	5780	5780	5780	5780	0
671	20241030	095300	40498010	5780	5780	5780	5780	0
672	20241030	095200	40498010	5780	5780	5780	5780	0
673	20241030	095100	40498010	5780	5780	5780	5780	0
674	20241030	095000	40498010	5780	5780	5780	5780	0
675	20241030	094900	40498010	5780	5780	5780	5750	4
676	20241030	094800	40474950	5750	5750	5750	5750	13
677	20241030	094700	40400200	5750	5750	5750	5750	0
678	20241030	094600	40400200	5750	5750	5750	5750	0
679	20241030	094500	40400200	5750	5750	5750	5750	0
680	20241030	094400	40400200	5750	5750	5750	5750	0
681	20241030	094300	40400200	5750	5750	5750	5750	0
682	20241030	094200	40400200	5750	5750	5750	5750	17
683	20241030	094100	40302450	5750	5750	5750	5750	1
684	20241030	094000	40296700	5750	5750	5750	5750	0
685	20241030	093900	40296700	5750	5750	5750	5750	0
686	20241030	093800	40296700	5750	5750	5750	5750	0
687	20241030	093700	40296700	5750	5750	5750	5750	0
688	20241030	093600	40296700	5750	5750	5750	5750	0
689	20241030	093500	40296700	5750	5750	5750	5750	0
690	20241030	093400	40296700	5750	5750	5750	5750	0
691	20241030	093300	40296700	5750	5750	5750	5750	0
692	20241030	093200	40296700	5750	5750	5750	5750	0
693	20241030	093100	40296700	5750	5750	5750	5750	0
694	20241030	093000	40296700	5750	5750	5750	5750	0
695	20241030	092900	40296700	5750	5750	5750	5750	0
696	20241030	092800	40296700	5750	5750	5750	5750	0
697	20241030	092700	40296700	5750	5750	5750	5750	0
698	20241030	092600	40296700	5750	5750	5750	5750	0
699	20241030	092500	40296700	5750	5750	5750	5750	0
700	20241030	092400	40296700	5750	5750	5750	5750	0
701	20241030	092300	40296700	5750	5750	5750	5750	0
702	20241030	092200	40296700	5750	5750	5750	5750	0
703	20241030	092100	40296700	5750	5750	5750	5750	0
704	20241030	092000	40296700	5750	5750	5750	5750	16
705	20241030	091900	40204700	5740	5740	5740	5740	0
706	20241030	091800	40204700	5740	5740	5740	5740	0
707	20241030	091700	40204700	5740	5740	5740	5740	0
708	20241030	091600	40204700	5740	5710	5740	5710	200
709	20241030	091500	39059700	5730	5730	5730	5730	0
710	20241030	091400	39059700	5730	5730	5730	5730	0
711	20241030	091300	39059700	5730	5730	5730	5730	0
712	20241030	091200	39059700	5730	5730	5730	5730	1
713	20241030	091100	39053970	5740	5740	5740	5740	0
714	20241030	091000	39053970	5740	5740	5740	5740	0
715	20241030	090900	39053970	5740	5740	5740	5740	0
716	20241030	090800	39053970	5740	5740	5740	5740	0
717	20241030	090700	39053970	5740	5740	5740	5740	0
718	20241030	090600	39053970	5740	5740	5740	5740	0
719	20241030	090500	39053970	5740	5740	5740	5740	0
720	20241030	090400	39053970	5740	5740	5740	5740	100
721	20241030	090300	38479970	5740	5740	5740	5740	0
722	20241030	090200	38479970	5740	5690	5740	5690	100
723	20241030	090100	37910920	5690	5780	5780	5590	540
724	20241030	090000	34861590	5790	5790	5790	5790	6021