KissMeData/030720/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	191500	20900400	5640	5640	5640	5640	18
3	20241030	191400	20900400	5640	5640	5640	5640	0
4	20241030	191300	20900400	5640	5640	5640	5640	0
5	20241030	191200	20900400	5640	5640	5640	5640	0
6	20241030	191100	20900400	5640	5640	5640	5640	0
7	20241030	191000	20900400	5640	5640	5640	5640	0
8	20241030	190900	20900400	5640	5640	5640	5640	0
9	20241030	190800	20900400	5640	5640	5640	5640	0
10	20241030	190700	20900400	5640	5640	5640	5640	0
11	20241030	190600	20900400	5640	5640	5640	5640	0
12	20241030	190500	20900400	5640	5640	5640	5640	0
13	20241030	190400	20900400	5640	5640	5640	5640	0
14	20241030	190300	20900400	5640	5640	5640	5640	0
15	20241030	190200	20900400	5640	5640	5640	5640	0
16	20241030	190100	20900400	5640	5640	5640	5640	0
17	20241030	190000	20900400	5640	5640	5640	5640	0
18	20241030	185900	20900400	5640	5640	5640	5640	0
19	20241030	185800	20900400	5640	5640	5640	5640	0
20	20241030	185700	20900400	5640	5640	5640	5640	0
21	20241030	185600	20900400	5640	5640	5640	5640	0
22	20241030	185500	20900400	5640	5640	5640	5640	0
23	20241030	185400	20900400	5640	5640	5640	5640	0
24	20241030	185300	20900400	5640	5640	5640	5640	0
25	20241030	185200	20900400	5640	5640	5640	5640	0
26	20241030	185100	20900400	5640	5640	5640	5640	0
27	20241030	185000	20900400	5640	5640	5640	5640	0
28	20241030	184900	20900400	5640	5640	5640	5640	0
29	20241030	184800	20900400	5640	5640	5640	5640	0
30	20241030	184700	20900400	5640	5640	5640	5640	0
31	20241030	184600	20900400	5640	5640	5640	5640	0
32	20241030	184500	20900400	5640	5640	5640	5640	18
33	20241030	184400	20900400	5640	5640	5640	5640	0
34	20241030	184300	20900400	5640	5640	5640	5640	0
35	20241030	184200	20900400	5640	5640	5640	5640	0
36	20241030	184100	20900400	5640	5640	5640	5640	0
37	20241030	184000	20900400	5640	5640	5640	5640	0
38	20241030	183900	20900400	5640	5640	5640	5640	0
39	20241030	183800	20900400	5640	5640	5640	5640	0
40	20241030	183700	20900400	5640	5640	5640	5640	0
41	20241030	183600	20900400	5640	5640	5640	5640	0
42	20241030	183500	20900400	5640	5640	5640	5640	0
43	20241030	183400	20900400	5640	5640	5640	5640	0
44	20241030	183300	20900400	5640	5640	5640	5640	0
45	20241030	183200	20900400	5640	5640	5640	5640	0
46	20241030	183100	20900400	5640	5640	5640	5640	0
47	20241030	183000	20900400	5640	5640	5640	5640	0
48	20241030	182900	20900400	5640	5640	5640	5640	0
49	20241030	182800	20900400	5640	5640	5640	5640	0
50	20241030	182700	20900400	5640	5640	5640	5640	0
51	20241030	182600	20900400	5640	5640	5640	5640	0
52	20241030	182500	20900400	5640	5640	5640	5640	0
53	20241030	182400	20900400	5640	5640	5640	5640	0
54	20241030	182300	20900400	5640	5640	5640	5640	0
55	20241030	182200	20900400	5640	5640	5640	5640	0
56	20241030	182100	20900400	5640	5640	5640	5640	0
57	20241030	182000	20900400	5640	5640	5640	5640	0
58	20241030	181900	20900400	5640	5640	5640	5640	0
59	20241030	181800	20900400	5640	5640	5640	5640	0
60	20241030	181700	20900400	5640	5640	5640	5640	0
61	20241030	181600	20900400	5640	5640	5640	5640	0
62	20241030	181500	20900400	5640	5640	5640	5640	18
63	20241030	181400	20900400	5640	5640	5640	5640	0
64	20241030	181300	20900400	5640	5640	5640	5640	0
65	20241030	181200	20900400	5640	5640	5640	5640	0
66	20241030	181100	20900400	5640	5640	5640	5640	0
67	20241030	181000	20900400	5640	5640	5640	5640	0
68	20241030	180900	20900400	5640	5640	5640	5640	0
69	20241030	180800	20900400	5640	5640	5640	5640	0
70	20241030	180700	20900400	5640	5640	5640	5640	0
71	20241030	180600	20900400	5640	5640	5640	5640	0
72	20241030	180500	20900400	5640	5640	5640	5640	0
73	20241030	180400	20900400	5640	5640	5640	5640	0
74	20241030	180300	20900400	5640	5640	5640	5640	0
75	20241030	180200	20900400	5640	5640	5640	5640	0
76	20241030	180100	20900400	5640	5640	5640	5640	0
77	20241030	180000	20900400	5640	5640	5640	5640	0
78	20241030	175900	20900400	5640	5640	5640	5640	0
79	20241030	175800	20900400	5640	5640	5640	5640	0
80	20241030	175700	20900400	5640	5640	5640	5640	0
81	20241030	175600	20900400	5640	5640	5640	5640	0
82	20241030	175500	20900400	5640	5640	5640	5640	0
83	20241030	175400	20900400	5640	5640	5640	5640	0
84	20241030	175300	20900400	5640	5640	5640	5640	0
85	20241030	175200	20900400	5640	5640	5640	5640	0
86	20241030	175100	20900400	5640	5640	5640	5640	0
87	20241030	175000	20900400	5640	5640	5640	5640	0
88	20241030	174900	20900400	5640	5640	5640	5640	0
89	20241030	174800	20900400	5640	5640	5640	5640	0
90	20241030	174700	20900400	5640	5640	5640	5640	0
91	20241030	174600	20900400	5640	5640	5640	5640	0
92	20241030	174500	20900400	5640	5640	5640	5640	18
93	20241030	174400	20900400	5640	5640	5640	5640	0
94	20241030	174300	20900400	5640	5640	5640	5640	0
95	20241030	174200	20900400	5640	5640	5640	5640	0
96	20241030	174100	20900400	5640	5640	5640	5640	0
97	20241030	174000	20900400	5640	5640	5640	5640	0
98	20241030	173900	20900400	5640	5640	5640	5640	0
99	20241030	173800	20900400	5640	5640	5640	5640	0
100	20241030	173700	20900400	5640	5640	5640	5640	0
101	20241030	173600	20900400	5640	5640	5640	5640	0
102	20241030	173500	20900400	5640	5640	5640	5640	0
103	20241030	173400	20900400	5640	5640	5640	5640	0
104	20241030	173300	20900400	5640	5640	5640	5640	0
105	20241030	173200	20900400	5640	5640	5640	5640	0
106	20241030	173100	20900400	5640	5640	5640	5640	0
107	20241030	173000	20900400	5640	5640	5640	5640	0
108	20241030	172900	20900400	5640	5640	5640	5640	0
109	20241030	172800	20900400	5640	5640	5640	5640	0
110	20241030	172700	20900400	5640	5640	5640	5640	0
111	20241030	172600	20900400	5640	5640	5640	5640	0
112	20241030	172500	20900400	5640	5640	5640	5640	0
113	20241030	172400	20900400	5640	5640	5640	5640	0
114	20241030	172300	20900400	5640	5640	5640	5640	0
115	20241030	172200	20900400	5640	5640	5640	5640	0
116	20241030	172100	20900400	5640	5640	5640	5640	0
117	20241030	172000	20900400	5640	5640	5640	5640	0
118	20241030	171900	20900400	5640	5640	5640	5640	0
119	20241030	171800	20900400	5640	5640	5640	5640	0
120	20241030	171700	20900400	5640	5640	5640	5640	0
121	20241030	171600	20900400	5640	5640	5640	5640	0
122	20241030	171500	20900400	5640	5640	5640	5640	18
123	20241030	171400	20900400	5640	5640	5640	5640	0
124	20241030	171300	20900400	5640	5640	5640	5640	0
125	20241030	171200	20900400	5640	5640	5640	5640	0
126	20241030	171100	20900400	5640	5640	5640	5640	0
127	20241030	171000	20900400	5640	5640	5640	5640	0
128	20241030	170900	20900400	5640	5640	5640	5640	0
129	20241030	170800	20900400	5640	5640	5640	5640	0
130	20241030	170700	20900400	5640	5640	5640	5640	0
131	20241030	170600	20900400	5640	5640	5640	5640	0
132	20241030	170500	20900400	5640	5640	5640	5640	0
133	20241030	170400	20900400	5640	5640	5640	5640	0
134	20241030	170300	20900400	5640	5640	5640	5640	0
135	20241030	170200	20900400	5640	5640	5640	5640	0
136	20241030	170100	20900400	5640	5640	5640	5640	0
137	20241030	170000	20900400	5640	5640	5640	5640	0
138	20241030	165900	20900400	5640	5640	5640	5640	0
139	20241030	165800	20900400	5640	5640	5640	5640	0
140	20241030	165700	20900400	5640	5640	5640	5640	0
141	20241030	165600	20900400	5640	5640	5640	5640	0
142	20241030	165500	20900400	5640	5640	5640	5640	0
143	20241030	165400	20900400	5640	5640	5640	5640	0
144	20241030	165300	20900400	5640	5640	5640	5640	0
145	20241030	165200	20900400	5640	5640	5640	5640	0
146	20241030	165100	20900400	5640	5640	5640	5640	0
147	20241030	165000	20900400	5640	5640	5640	5640	0
148	20241030	164900	20900400	5640	5640	5640	5640	0
149	20241030	164800	20900400	5640	5640	5640	5640	0
150	20241030	164700	20900400	5640	5640	5640	5640	0
151	20241030	164600	20900400	5640	5640	5640	5640	0
152	20241030	164500	20900400	5640	5640	5640	5640	18
153	20241030	164400	20900400	5640	5640	5640	5640	0
154	20241030	164300	20900400	5640	5640	5640	5640	0
155	20241030	164200	20900400	5640	5640	5640	5640	0
156	20241030	164100	20900400	5640	5640	5640	5640	0
157	20241030	164000	20900400	5640	5640	5640	5640	0
158	20241030	163900	20900400	5640	5640	5640	5640	0
159	20241030	163800	20900400	5640	5640	5640	5640	0
160	20241030	163700	20900400	5640	5640	5640	5640	0
161	20241030	163600	20900400	5640	5640	5640	5640	0
162	20241030	163500	20900400	5640	5640	5640	5640	0
163	20241030	163400	20900400	5640	5640	5640	5640	0
164	20241030	163300	20900400	5640	5640	5640	5640	0
165	20241030	163200	20900400	5640	5640	5640	5640	0
166	20241030	163100	20900400	5640	5640	5640	5640	0
167	20241030	163000	20900400	5640	5640	5640	5640	0
168	20241030	162900	20900400	5640	5640	5640	5640	0
169	20241030	162800	20900400	5640	5640	5640	5640	0
170	20241030	162700	20900400	5640	5640	5640	5640	0
171	20241030	162600	20900400	5640	5640	5640	5640	0
172	20241030	162500	20900400	5640	5640	5640	5640	0
173	20241030	162400	20900400	5640	5640	5640	5640	0
174	20241030	162300	20900400	5640	5640	5640	5640	0
175	20241030	162200	20900400	5640	5640	5640	5640	0
176	20241030	162100	20900400	5640	5640	5640	5640	0
177	20241030	162000	20900400	5640	5640	5640	5640	0
178	20241030	161900	20900400	5640	5640	5640	5640	0
179	20241030	161800	20900400	5640	5640	5640	5640	0
180	20241030	161700	20900400	5640	5640	5640	5640	0
181	20241030	161600	20900400	5640	5640	5640	5640	0
182	20241030	161500	20900400	5640	5640	5640	5640	18
183	20241030	161400	20900400	5640	5640	5640	5640	0
184	20241030	161300	20900400	5640	5640	5640	5640	0
185	20241030	161200	20900400	5640	5640	5640	5640	0
186	20241030	161100	20900400	5640	5640	5640	5640	0
187	20241030	161000	20900400	5640	5640	5640	5640	0
188	20241030	160900	20900400	5640	5640	5640	5640	0
189	20241030	160800	20900400	5640	5640	5640	5640	0
190	20241030	160700	20900400	5640	5640	5640	5640	0
191	20241030	160600	20900400	5640	5640	5640	5640	0
192	20241030	160500	20900400	5640	5640	5640	5640	0
193	20241030	160400	20900400	5640	5640	5640	5640	0
194	20241030	160300	20900400	5640	5640	5640	5640	0
195	20241030	160200	20900400	5640	5640	5640	5640	0
196	20241030	160100	20900400	5640	5640	5640	5640	0
197	20241030	160000	20900400	5640	5640	5640	5640	0
198	20241030	155900	20900400	5640	5640	5640	5640	0
199	20241030	155800	20900400	5640	5640	5640	5640	0
200	20241030	155700	20900400	5640	5640	5640	5640	0
201	20241030	155600	20900400	5640	5640	5640	5640	0
202	20241030	155500	20900400	5640	5640	5640	5640	0
203	20241030	155400	20900400	5640	5640	5640	5640	0
204	20241030	155300	20900400	5640	5640	5640	5640	0
205	20241030	155200	20900400	5640	5640	5640	5640	0
206	20241030	155100	20900400	5640	5640	5640	5640	0
207	20241030	155000	20900400	5640	5640	5640	5640	0
208	20241030	154900	20900400	5640	5640	5640	5640	0
209	20241030	154800	20900400	5640	5640	5640	5640	0
210	20241030	154700	20900400	5640	5640	5640	5640	0
211	20241030	154600	20900400	5640	5640	5640	5640	0
212	20241030	154500	20900400	5640	5640	5640	5640	18
213	20241030	154400	20900400	5640	5640	5640	5640	0
214	20241030	154300	20900400	5640	5640	5640	5640	0
215	20241030	154200	20900400	5640	5640	5640	5640	0
216	20241030	154100	20900400	5640	5640	5640	5640	0
217	20241030	154000	20900400	5640	5640	5640	5640	0
218	20241030	153900	20900400	5640	5640	5640	5640	0
219	20241030	153800	20900400	5640	5640	5640	5640	0
220	20241030	153700	20900400	5640	5640	5640	5640	0
221	20241030	153600	20900400	5640	5640	5640	5640	0
222	20241030	153500	20900400	5640	5640	5640	5640	0
223	20241030	153400	20900400	5640	5640	5640	5640	0
224	20241030	153300	20900400	5640	5640	5640	5640	0
225	20241030	153200	20900400	5640	5640	5640	5640	0
226	20241030	153100	20900400	5640	5640	5640	5640	0
227	20241030	153000	20900400	5640	5640	5640	5640	18
228	20241030	152900	20798880	5650	5650	5650	5650	0
229	20241030	152800	20798880	5650	5650	5650	5650	0
230	20241030	152700	20798880	5650	5650	5650	5650	0
231	20241030	152600	20798880	5650	5650	5650	5650	0
232	20241030	152500	20798880	5650	5650	5650	5650	0
233	20241030	152400	20798880	5650	5650	5650	5650	0
234	20241030	152300	20798880	5650	5650	5650	5650	0
235	20241030	152200	20798880	5650	5650	5650	5650	0
236	20241030	152100	20798880	5650	5650	5650	5650	0
237	20241030	152000	20798880	5650	5650	5650	5650	0
238	20241030	151900	20798880	5650	5650	5650	5650	0
239	20241030	151800	20798880	5650	5650	5650	5650	0
240	20241030	151700	20798880	5650	5650	5650	5650	0
241	20241030	151600	20798880	5650	5650	5650	5650	0
242	20241030	151500	20798880	5650	5650	5650	5650	0
243	20241030	151400	20798880	5650	5650	5650	5650	0
244	20241030	151300	20798880	5650	5650	5650	5650	0
245	20241030	151200	20798880	5650	5650	5650	5650	0
246	20241030	151100	20798880	5650	5650	5650	5650	0
247	20241030	151000	20798880	5650	5650	5650	5650	0
248	20241030	150900	20798880	5650	5650	5650	5650	0
249	20241030	150800	20798880	5650	5650	5650	5650	0
250	20241030	150700	20798880	5650	5610	5650	5600	22
251	20241030	150600	20675600	5650	5650	5650	5650	0
252	20241030	150500	20675600	5650	5650	5650	5650	0
253	20241030	150400	20675600	5650	5650	5650	5650	0
254	20241030	150300	20675600	5650	5650	5650	5650	0
255	20241030	150200	20675600	5650	5650	5650	5650	0
256	20241030	150100	20675600	5650	5650	5650	5650	0
257	20241030	150000	20675600	5650	5650	5650	5650	3
258	20241030	145900	20658650	5610	5610	5610	5610	11
259	20241030	145800	20596940	5670	5670	5670	5670	0
260	20241030	145700	20596940	5670	5670	5670	5670	0
261	20241030	145600	20596940	5670	5670	5670	5670	0
262	20241030	145500	20596940	5670	5670	5670	5670	0
263	20241030	145400	20596940	5670	5650	5670	5650	26
264	20241030	145300	20449860	5650	5650	5650	5650	0
265	20241030	145200	20449860	5650	5650	5650	5650	0
266	20241030	145100	20449860	5650	5650	5650	5650	0
267	20241030	145000	20449860	5650	5650	5650	5650	0
268	20241030	144900	20449860	5650	5650	5650	5650	0
269	20241030	144800	20449860	5650	5650	5650	5650	0
270	20241030	144700	20449860	5650	5650	5650	5650	38
271	20241030	144600	20235160	5650	5650	5650	5650	0
272	20241030	144500	20235160	5650	5650	5650	5650	0
273	20241030	144400	20235160	5650	5650	5650	5650	0
274	20241030	144300	20235160	5650	5650	5650	5650	0
275	20241030	144200	20235160	5650	5650	5650	5650	0
276	20241030	144100	20235160	5650	5650	5650	5650	26
277	20241030	144000	20088260	5650	5650	5650	5650	0
278	20241030	143900	20088260	5650	5650	5650	5650	0
279	20241030	143800	20088260	5650	5650	5650	5650	0
280	20241030	143700	20088260	5650	5650	5650	5650	0
281	20241030	143600	20088260	5650	5650	5650	5650	0
282	20241030	143500	20088260	5650	5650	5650	5650	3
283	20241030	143400	20071310	5660	5660	5660	5660	0
284	20241030	143300	20071310	5660	5660	5660	5660	0
285	20241030	143200	20071310	5660	5660	5660	5660	0
286	20241030	143100	20071310	5660	5660	5660	5660	0
287	20241030	143000	20071310	5660	5660	5660	5660	0
288	20241030	142900	20071310	5660	5660	5660	5660	0
289	20241030	142800	20071310	5660	5660	5660	5660	0
290	20241030	142700	20071310	5660	5660	5660	5660	0
291	20241030	142600	20071310	5660	5660	5660	5660	0
292	20241030	142500	20071310	5660	5660	5660	5660	0
293	20241030	142400	20071310	5660	5660	5660	5660	0
294	20241030	142300	20071310	5660	5660	5660	5660	0
295	20241030	142200	20071310	5660	5660	5660	5660	0
296	20241030	142100	20071310	5660	5660	5660	5660	0
297	20241030	142000	20071310	5660	5660	5660	5660	0
298	20241030	141900	20071310	5660	5660	5660	5660	0
299	20241030	141800	20071310	5660	5660	5660	5660	0
300	20241030	141700	20071310	5660	5660	5660	5660	0
301	20241030	141600	20071310	5660	5660	5660	5660	0
302	20241030	141500	20071310	5660	5660	5660	5660	0
303	20241030	141400	20071310	5660	5660	5660	5660	0
304	20241030	141300	20071310	5660	5660	5660	5660	0
305	20241030	141200	20071310	5660	5660	5660	5660	0
306	20241030	141100	20071310	5660	5660	5660	5660	0
307	20241030	141000	20071310	5660	5660	5660	5660	0
308	20241030	140900	20071310	5660	5660	5660	5660	0
309	20241030	140800	20071310	5660	5660	5660	5660	0
310	20241030	140700	20071310	5660	5660	5660	5660	0
311	20241030	140600	20071310	5660	5660	5660	5660	0
312	20241030	140500	20071310	5660	5660	5660	5660	0
313	20241030	140400	20071310	5660	5660	5660	5660	0
314	20241030	140300	20071310	5660	5660	5660	5660	0
315	20241030	140200	20071310	5660	5660	5660	5660	0
316	20241030	140100	20071310	5660	5660	5660	5660	0
317	20241030	140000	20071310	5660	5660	5660	5660	0
318	20241030	135900	20071310	5660	5660	5660	5660	0
319	20241030	135800	20071310	5660	5660	5660	5660	0
320	20241030	135700	20071310	5660	5660	5660	5660	0
321	20241030	135600	20071310	5660	5660	5660	5660	0
322	20241030	135500	20071310	5660	5660	5660	5660	0
323	20241030	135400	20071310	5660	5660	5660	5660	0
324	20241030	135300	20071310	5660	5660	5660	5660	0
325	20241030	135200	20071310	5660	5660	5660	5660	0
326	20241030	135100	20071310	5660	5660	5660	5660	0
327	20241030	135000	20071310	5660	5660	5660	5660	1
328	20241030	134900	20065650	5640	5640	5640	5640	0
329	20241030	134800	20065650	5640	5640	5640	5640	0
330	20241030	134700	20065650	5640	5640	5640	5640	0
331	20241030	134600	20065650	5640	5640	5640	5640	0
332	20241030	134500	20065650	5640	5640	5640	5640	0
333	20241030	134400	20065650	5640	5640	5640	5640	0
334	20241030	134300	20065650	5640	5640	5640	5640	0
335	20241030	134200	20065650	5640	5640	5640	5640	308
336	20241030	134100	18328530	5670	5670	5670	5670	0
337	20241030	134000	18328530	5670	5670	5670	5670	0
338	20241030	133900	18328530	5670	5670	5670	5670	0
339	20241030	133800	18328530	5670	5670	5670	5670	0
340	20241030	133700	18328530	5670	5670	5670	5670	1
341	20241030	133600	18322860	5640	5640	5640	5640	0
342	20241030	133500	18322860	5640	5640	5640	5640	0
343	20241030	133400	18322860	5640	5640	5640	5640	0
344	20241030	133300	18322860	5640	5640	5640	5640	0
345	20241030	133200	18322860	5640	5640	5640	5640	0
346	20241030	133100	18322860	5640	5640	5640	5640	0
347	20241030	133000	18322860	5640	5640	5640	5640	0
348	20241030	132900	18322860	5640	5640	5640	5640	0
349	20241030	132800	18322860	5640	5640	5640	5640	0
350	20241030	132700	18322860	5640	5640	5640	5640	0
351	20241030	132600	18322860	5640	5640	5640	5640	100
352	20241030	132500	17758860	5650	5650	5650	5650	0
353	20241030	132400	17758860	5650	5650	5650	5650	1
354	20241030	132300	17753210	5650	5650	5650	5650	0
355	20241030	132200	17753210	5650	5650	5650	5650	0
356	20241030	132100	17753210	5650	5650	5650	5650	0
357	20241030	132000	17753210	5650	5650	5650	5650	0
358	20241030	131900	17753210	5650	5650	5650	5650	0
359	20241030	131800	17753210	5650	5650	5650	5650	44
360	20241030	131700	17504610	5650	5650	5650	5650	0
361	20241030	131600	17504610	5650	5650	5650	5650	56
362	20241030	131500	17188210	5650	5650	5650	5650	0
363	20241030	131400	17188210	5650	5650	5650	5650	0
364	20241030	131300	17188210	5650	5650	5650	5650	0
365	20241030	131200	17188210	5650	5650	5650	5650	0
366	20241030	131100	17188210	5650	5650	5650	5650	2
367	20241030	131000	17176910	5650	5650	5650	5650	0
368	20241030	130900	17176910	5650	5650	5650	5650	0
369	20241030	130800	17176910	5650	5650	5650	5650	0
370	20241030	130700	17176910	5650	5650	5650	5650	0
371	20241030	130600	17176910	5650	5650	5650	5650	0
372	20241030	130500	17176910	5650	5650	5650	5650	0
373	20241030	130400	17176910	5650	5650	5650	5650	0
374	20241030	130300	17176910	5650	5650	5650	5650	0
375	20241030	130200	17176910	5650	5650	5650	5650	0
376	20241030	130100	17176910	5650	5650	5650	5650	0
377	20241030	130000	17176910	5650	5650	5650	5650	0
378	20241030	125900	17176910	5650	5650	5650	5650	0
379	20241030	125800	17176910	5650	5650	5650	5650	2
380	20241030	125700	17165610	5650	5650	5650	5650	0
381	20241030	125600	17165610	5650	5650	5650	5650	0
382	20241030	125500	17165610	5650	5650	5650	5650	5
383	20241030	125400	17137360	5650	5650	5650	5650	1
384	20241030	125300	17131710	5640	5640	5640	5640	0
385	20241030	125200	17131710	5640	5640	5640	5640	0
386	20241030	125100	17131710	5640	5640	5640	5640	0
387	20241030	125000	17131710	5640	5640	5640	5640	0
388	20241030	124900	17131710	5640	5640	5640	5640	0
389	20241030	124800	17131710	5640	5640	5640	5640	0
390	20241030	124700	17131710	5640	5640	5640	5640	0
391	20241030	124600	17131710	5640	5640	5640	5640	24
392	20241030	124500	16996350	5640	5640	5640	5640	2
393	20241030	124400	16985070	5640	5640	5640	5640	0
394	20241030	124300	16985070	5640	5640	5640	5640	0
395	20241030	124200	16985070	5640	5640	5640	5640	0
396	20241030	124100	16985070	5640	5640	5640	5640	0
397	20241030	124000	16985070	5640	5640	5640	5640	0
398	20241030	123900	16985070	5640	5640	5640	5640	0
399	20241030	123800	16985070	5640	5640	5640	5640	0
400	20241030	123700	16985070	5640	5640	5640	5640	0
401	20241030	123600	16985070	5640	5640	5640	5640	0
402	20241030	123500	16985070	5640	5640	5640	5640	0
403	20241030	123400	16985070	5640	5640	5640	5640	0
404	20241030	123300	16985070	5640	5640	5640	5640	0
405	20241030	123200	16985070	5640	5640	5640	5640	2
406	20241030	123100	16973790	5650	5650	5650	5650	0
407	20241030	123000	16973790	5650	5650	5650	5650	0
408	20241030	122900	16973790	5650	5650	5650	5650	0
409	20241030	122800	16973790	5650	5650	5650	5650	0
410	20241030	122700	16973790	5650	5650	5650	5650	0
411	20241030	122600	16973790	5650	5650	5650	5650	0
412	20241030	122500	16973790	5650	5650	5650	5650	0
413	20241030	122400	16973790	5650	5650	5650	5650	0
414	20241030	122300	16973790	5650	5650	5650	5650	0
415	20241030	122200	16973790	5650	5650	5650	5650	0
416	20241030	122100	16973790	5650	5650	5650	5650	0
417	20241030	122000	16973790	5650	5650	5650	5650	0
418	20241030	121900	16973790	5650	5650	5650	5650	2
419	20241030	121800	16962490	5640	5640	5640	5640	0
420	20241030	121700	16962490	5640	5640	5640	5640	0
421	20241030	121600	16962490	5640	5640	5640	5640	7
422	20241030	121500	16923010	5640	5640	5640	5640	0
423	20241030	121400	16923010	5640	5650	5650	5640	55
424	20241030	121300	16612310	5650	5650	5650	5650	0
425	20241030	121200	16612310	5650	5650	5650	5650	0
426	20241030	121100	16612310	5650	5650	5650	5650	0
427	20241030	121000	16612310	5650	5650	5650	5650	0
428	20241030	120900	16612310	5650	5650	5650	5650	0
429	20241030	120800	16612310	5650	5650	5650	5650	0
430	20241030	120700	16612310	5650	5650	5650	5650	0
431	20241030	120600	16612310	5650	5640	5650	5640	2
432	20241030	120500	16601020	5610	5610	5610	5610	0
433	20241030	120400	16601020	5610	5610	5610	5610	0
434	20241030	120300	16601020	5610	5610	5610	5610	0
435	20241030	120200	16601020	5610	5610	5610	5610	0
436	20241030	120100	16601020	5610	5610	5610	5610	0
437	20241030	120000	16601020	5610	5610	5610	5610	0
438	20241030	115900	16601020	5610	5610	5610	5610	0
439	20241030	115800	16601020	5610	5610	5610	5610	0
440	20241030	115700	16601020	5610	5610	5610	5610	0
441	20241030	115600	16601020	5610	5610	5610	5610	0
442	20241030	115500	16601020	5610	5610	5610	5610	1
443	20241030	115400	16595410	5650	5650	5650	5650	0
444	20241030	115300	16595410	5650	5650	5650	5650	2
445	20241030	115200	16584110	5650	5650	5650	5650	0
446	20241030	115100	16584110	5650	5650	5650	5650	0
447	20241030	115000	16584110	5650	5650	5650	5650	0
448	20241030	114900	16584110	5650	5650	5650	5650	0
449	20241030	114800	16584110	5650	5650	5650	5650	0
450	20241030	114700	16584110	5650	5650	5650	5650	0
451	20241030	114600	16584110	5650	5650	5650	5650	0
452	20241030	114500	16584110	5650	5650	5650	5650	0
453	20241030	114400	16584110	5650	5650	5650	5650	0
454	20241030	114300	16584110	5650	5650	5650	5650	0
455	20241030	114200	16584110	5650	5650	5650	5650	0
456	20241030	114100	16584110	5650	5650	5650	5650	0
457	20241030	114000	16584110	5650	5650	5650	5650	2
458	20241030	113900	16572810	5650	5650	5650	5650	0
459	20241030	113800	16572810	5650	5650	5650	5650	0
460	20241030	113700	16572810	5650	5650	5650	5650	0
461	20241030	113600	16572810	5650	5650	5650	5650	0
462	20241030	113500	16572810	5650	5650	5650	5650	0
463	20241030	113400	16572810	5650	5650	5650	5650	0
464	20241030	113300	16572810	5650	5650	5650	5650	0
465	20241030	113200	16572810	5650	5650	5650	5650	0
466	20241030	113100	16572810	5650	5650	5650	5650	0
467	20241030	113000	16572810	5650	5650	5650	5650	0
468	20241030	112900	16572810	5650	5650	5650	5650	0
469	20241030	112800	16572810	5650	5650	5650	5650	0
470	20241030	112700	16572810	5650	5650	5650	5650	2
471	20241030	112600	16561510	5650	5650	5650	5650	0
472	20241030	112500	16561510	5650	5650	5650	5650	0
473	20241030	112400	16561510	5650	5650	5650	5650	17
474	20241030	112300	16465460	5650	5650	5650	5650	0
475	20241030	112200	16465460	5650	5650	5650	5650	0
476	20241030	112100	16465460	5650	5650	5650	5650	0
477	20241030	112000	16465460	5650	5650	5650	5650	0
478	20241030	111900	16465460	5650	5650	5650	5650	286
479	20241030	111800	14849560	5650	5650	5650	5650	87
480	20241030	111700	14358010	5640	5640	5640	5640	0
481	20241030	111600	14358010	5640	5640	5640	5640	71
482	20241030	111500	13957570	5640	5640	5640	5640	0
483	20241030	111400	13957570	5640	5640	5640	5640	2
484	20241030	111300	13946290	5640	5640	5640	5640	0
485	20241030	111200	13946290	5640	5640	5640	5640	0
486	20241030	111100	13946290	5640	5640	5640	5640	0
487	20241030	111000	13946290	5640	5640	5640	5640	0
488	20241030	110900	13946290	5640	5640	5640	5640	0
489	20241030	110800	13946290	5640	5640	5640	5640	0
490	20241030	110700	13946290	5640	5640	5640	5640	0
491	20241030	110600	13946290	5640	5640	5640	5640	0
492	20241030	110500	13946290	5640	5640	5640	5640	0
493	20241030	110400	13946290	5640	5640	5640	5640	0
494	20241030	110300	13946290	5640	5640	5640	5640	0
495	20241030	110200	13946290	5640	5640	5640	5640	0
496	20241030	110100	13946290	5640	5640	5640	5640	2
497	20241030	110000	13935010	5630	5630	5630	5630	0
498	20241030	105900	13935010	5630	5630	5630	5630	0
499	20241030	105800	13935010	5630	5630	5630	5630	0
500	20241030	105700	13935010	5630	5630	5630	5630	1
501	20241030	105600	13929380	5640	5640	5640	5640	0
502	20241030	105500	13929380	5640	5640	5640	5640	0
503	20241030	105400	13929380	5640	5640	5640	5640	0
504	20241030	105300	13929380	5640	5640	5640	5640	0
505	20241030	105200	13929380	5640	5640	5640	5640	0
506	20241030	105100	13929380	5640	5640	5640	5640	0
507	20241030	105000	13929380	5640	5640	5640	5640	0
508	20241030	104900	13929380	5640	5640	5640	5640	0
509	20241030	104800	13929380	5640	5640	5640	5640	2
510	20241030	104700	13918100	5570	5570	5570	5570	0
511	20241030	104600	13918100	5570	5570	5570	5570	0
512	20241030	104500	13918100	5570	5570	5570	5570	0
513	20241030	104400	13918100	5570	5570	5570	5570	0
514	20241030	104300	13918100	5570	5570	5570	5570	0
515	20241030	104200	13918100	5570	5570	5570	5570	0
516	20241030	104100	13918100	5570	5570	5570	5570	0
517	20241030	104000	13918100	5570	5570	5570	5570	0
518	20241030	103900	13918100	5570	5570	5570	5570	0
519	20241030	103800	13918100	5570	5590	5590	5570	142
520	20241030	103700	13125580	5650	5650	5650	5650	0
521	20241030	103600	13125580	5650	5650	5650	5650	0
522	20241030	103500	13125580	5650	5650	5650	5650	2
523	20241030	103400	13114280	5640	5640	5640	5640	0
524	20241030	103300	13114280	5640	5640	5640	5640	0
525	20241030	103200	13114280	5640	5640	5640	5640	0
526	20241030	103100	13114280	5640	5640	5640	5640	0
527	20241030	103000	13114280	5640	5640	5640	5640	0
528	20241030	102900	13114280	5640	5640	5640	5640	0
529	20241030	102800	13114280	5640	5640	5640	5640	0
530	20241030	102700	13114280	5640	5640	5640	5640	0
531	20241030	102600	13114280	5640	5640	5640	5640	0
532	20241030	102500	13114280	5640	5640	5640	5640	0
533	20241030	102400	13114280	5640	5640	5640	5640	0
534	20241030	102300	13114280	5640	5640	5640	5640	389
535	20241030	102200	10920320	5640	5640	5640	5640	251
536	20241030	102100	9504680	5590	5590	5590	5590	0
537	20241030	102000	9504680	5590	5590	5590	5590	0
538	20241030	101900	9504680	5590	5590	5590	5590	0
539	20241030	101800	9504680	5590	5590	5590	5590	0
540	20241030	101700	9504680	5590	5590	5590	5590	0
541	20241030	101600	9504680	5590	5590	5590	5590	0
542	20241030	101500	9504680	5590	5590	5590	5590	0
543	20241030	101400	9504680	5590	5590	5590	5590	63
544	20241030	101300	9152510	5600	5590	5600	5590	826
545	20241030	101200	4527720	5600	5600	5600	5600	0
546	20241030	101100	4527720	5600	5600	5600	5600	0
547	20241030	101000	4527720	5600	5600	5600	5600	0
548	20241030	100900	4527720	5600	5600	5600	5600	3
549	20241030	100800	4510920	5590	5590	5590	5590	0
550	20241030	100700	4510920	5590	5590	5590	5590	0
551	20241030	100600	4510920	5590	5590	5590	5590	3
552	20241030	100500	4494150	5590	5590	5590	5590	117
553	20241030	100400	3840120	5590	5590	5590	5590	0
554	20241030	100300	3840120	5590	5590	5590	5590	0
555	20241030	100200	3840120	5590	5590	5590	5590	0
556	20241030	100100	3840120	5590	5590	5590	5590	0
557	20241030	100000	3840120	5590	5590	5590	5590	0
558	20241030	095900	3840120	5590	5590	5590	5590	0
559	20241030	095800	3840120	5590	5590	5590	5590	0
560	20241030	095700	3840120	5590	5590	5590	5590	0
561	20241030	095600	3840120	5590	5590	5590	5590	2
562	20241030	095500	3828940	5590	5570	5590	5570	29
563	20241030	095400	3667330	5600	5600	5600	5600	0
564	20241030	095300	3667330	5600	5600	5600	5600	0
565	20241030	095200	3667330	5600	5600	5600	5600	0
566	20241030	095100	3667330	5600	5600	5600	5600	0
567	20241030	095000	3667330	5600	5600	5600	5600	0
568	20241030	094900	3667330	5600	5600	5600	5600	0
569	20241030	094800	3667330	5600	5600	5600	5600	0
570	20241030	094700	3667330	5600	5600	5600	5600	0
571	20241030	094600	3667330	5600	5600	5600	5600	0
572	20241030	094500	3667330	5600	5600	5600	5600	0
573	20241030	094400	3667330	5600	5600	5600	5600	0
574	20241030	094300	3667330	5600	5600	5600	5600	2
575	20241030	094200	3656130	5590	5590	5590	5590	0
576	20241030	094100	3656130	5590	5590	5590	5590	4
577	20241030	094000	3633770	5600	5600	5600	5600	2
578	20241030	093900	3622570	5700	5620	5700	5620	118
579	20241030	093800	2958700	5610	5580	5610	5580	81
580	20241030	093700	2506600	5560	5560	5560	5560	0
581	20241030	093600	2506600	5560	5560	5560	5560	0
582	20241030	093500	2506600	5560	5560	5560	5560	112
583	20241030	093400	1883880	5560	5560	5560	5560	62
584	20241030	093300	1539160	5560	5560	5560	5560	0
585	20241030	093200	1539160	5560	5560	5560	5560	0
586	20241030	093100	1539160	5560	5560	5560	5560	46
587	20241030	093000	1283400	5550	5550	5550	5550	5
588	20241030	092900	1255650	5550	5550	5550	5550	0
589	20241030	092800	1255650	5550	5550	5550	5550	1
590	20241030	092700	1250100	5550	5560	5560	5550	32
591	20241030	092600	1072200	5560	5560	5560	5560	0
592	20241030	092500	1072200	5560	5560	5560	5560	0
593	20241030	092400	1072200	5560	5560	5560	5560	0
594	20241030	092300	1072200	5560	5560	5560	5560	0
595	20241030	092200	1072200	5560	5560	5560	5560	0
596	20241030	092100	1072200	5560	5580	5580	5560	6
597	20241030	092000	1038820	5580	5580	5580	5580	0
598	20241030	091900	1038820	5580	5580	5580	5580	0
599	20241030	091800	1038820	5580	5580	5580	5580	0
600	20241030	091700	1038820	5580	5580	5580	5580	0
601	20241030	091600	1038820	5580	5580	5580	5580	0
602	20241030	091500	1038820	5580	5580	5580	5580	0
603	20241030	091400	1038820	5580	5580	5580	5580	5
604	20241030	091300	1010920	5580	5580	5580	5580	0
605	20241030	091200	1010920	5580	5580	5580	5580	0
606	20241030	091100	1010920	5580	5580	5580	5580	0
607	20241030	091000	1010920	5580	5580	5580	5580	17
608	20241030	090900	916060	5620	5620	5620	5620	0
609	20241030	090800	916060	5620	5620	5620	5620	0
610	20241030	090700	916060	5620	5620	5620	5620	0
611	20241030	090600	916060	5620	5620	5620	5620	0
612	20241030	090500	916060	5620	5620	5620	5620	0
613	20241030	090400	916060	5620	5620	5620	5620	0
614	20241030	090300	916060	5620	5620	5620	5620	0
615	20241030	090200	916060	5620	5620	5620	5620	0
616	20241030	090100	916060	5620	5620	5620	5620	0
617	20241030	090000	916060	5620	5620	5620	5620	163