KissMeData/306040/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	211100	42647910	5790	5790	5790	5790	507
3	20241028	211000	42647910	5790	5790	5790	5790	0
4	20241028	210900	42647910	5790	5790	5790	5790	0
5	20241028	210800	42647910	5790	5790	5790	5790	0
6	20241028	210700	42647910	5790	5790	5790	5790	0
7	20241028	210600	42647910	5790	5790	5790	5790	0
8	20241028	210500	42647910	5790	5790	5790	5790	0
9	20241028	210400	42647910	5790	5790	5790	5790	0
10	20241028	210300	42647910	5790	5790	5790	5790	0
11	20241028	210200	42647910	5790	5790	5790	5790	0
12	20241028	210100	42647910	5790	5790	5790	5790	0
13	20241028	210000	42647910	5790	5790	5790	5790	0
14	20241028	205900	42647910	5790	5790	5790	5790	0
15	20241028	205800	42647910	5790	5790	5790	5790	0
16	20241028	205700	42647910	5790	5790	5790	5790	0
17	20241028	205600	42647910	5790	5790	5790	5790	0
18	20241028	205500	42647910	5790	5790	5790	5790	0
19	20241028	205400	42647910	5790	5790	5790	5790	0
20	20241028	205300	42647910	5790	5790	5790	5790	0
21	20241028	205200	42647910	5790	5790	5790	5790	0
22	20241028	205100	42647910	5790	5790	5790	5790	0
23	20241028	205000	42647910	5790	5790	5790	5790	0
24	20241028	204900	42647910	5790	5790	5790	5790	0
25	20241028	204800	42647910	5790	5790	5790	5790	0
26	20241028	204700	42647910	5790	5790	5790	5790	0
27	20241028	204600	42647910	5790	5790	5790	5790	0
28	20241028	204500	42647910	5790	5790	5790	5790	0
29	20241028	204400	42647910	5790	5790	5790	5790	0
30	20241028	204300	42647910	5790	5790	5790	5790	0
31	20241028	204200	42647910	5790	5790	5790	5790	0
32	20241028	204100	42647910	5790	5790	5790	5790	507
33	20241028	204000	42647910	5790	5790	5790	5790	0
34	20241028	203900	42647910	5790	5790	5790	5790	0
35	20241028	203800	42647910	5790	5790	5790	5790	0
36	20241028	203700	42647910	5790	5790	5790	5790	0
37	20241028	203600	42647910	5790	5790	5790	5790	0
38	20241028	203500	42647910	5790	5790	5790	5790	0
39	20241028	203400	42647910	5790	5790	5790	5790	0
40	20241028	203300	42647910	5790	5790	5790	5790	0
41	20241028	203200	42647910	5790	5790	5790	5790	0
42	20241028	203100	42647910	5790	5790	5790	5790	0
43	20241028	203000	42647910	5790	5790	5790	5790	0
44	20241028	202900	42647910	5790	5790	5790	5790	0
45	20241028	202800	42647910	5790	5790	5790	5790	0
46	20241028	202700	42647910	5790	5790	5790	5790	0
47	20241028	202600	42647910	5790	5790	5790	5790	0
48	20241028	202500	42647910	5790	5790	5790	5790	0
49	20241028	202400	42647910	5790	5790	5790	5790	0
50	20241028	202300	42647910	5790	5790	5790	5790	0
51	20241028	202200	42647910	5790	5790	5790	5790	0
52	20241028	202100	42647910	5790	5790	5790	5790	0
53	20241028	202000	42647910	5790	5790	5790	5790	0
54	20241028	201900	42647910	5790	5790	5790	5790	0
55	20241028	201800	42647910	5790	5790	5790	5790	0
56	20241028	201700	42647910	5790	5790	5790	5790	0
57	20241028	201600	42647910	5790	5790	5790	5790	0
58	20241028	201500	42647910	5790	5790	5790	5790	0
59	20241028	201400	42647910	5790	5790	5790	5790	0
60	20241028	201300	42647910	5790	5790	5790	5790	0
61	20241028	201200	42647910	5790	5790	5790	5790	0
62	20241028	201100	42647910	5790	5790	5790	5790	507
63	20241028	201000	42647910	5790	5790	5790	5790	0
64	20241028	200900	42647910	5790	5790	5790	5790	0
65	20241028	200800	42647910	5790	5790	5790	5790	0
66	20241028	200700	42647910	5790	5790	5790	5790	0
67	20241028	200600	42647910	5790	5790	5790	5790	0
68	20241028	200500	42647910	5790	5790	5790	5790	0
69	20241028	200400	42647910	5790	5790	5790	5790	0
70	20241028	200300	42647910	5790	5790	5790	5790	0
71	20241028	200200	42647910	5790	5790	5790	5790	0
72	20241028	200100	42647910	5790	5790	5790	5790	0
73	20241028	200000	42647910	5790	5790	5790	5790	0
74	20241028	195900	42647910	5790	5790	5790	5790	0
75	20241028	195800	42647910	5790	5790	5790	5790	0
76	20241028	195700	42647910	5790	5790	5790	5790	0
77	20241028	195600	42647910	5790	5790	5790	5790	0
78	20241028	195500	42647910	5790	5790	5790	5790	0
79	20241028	195400	42647910	5790	5790	5790	5790	0
80	20241028	195300	42647910	5790	5790	5790	5790	0
81	20241028	195200	42647910	5790	5790	5790	5790	0
82	20241028	195100	42647910	5790	5790	5790	5790	0
83	20241028	195000	42647910	5790	5790	5790	5790	0
84	20241028	194900	42647910	5790	5790	5790	5790	0
85	20241028	194800	42647910	5790	5790	5790	5790	0
86	20241028	194700	42647910	5790	5790	5790	5790	0
87	20241028	194600	42647910	5790	5790	5790	5790	0
88	20241028	194500	42647910	5790	5790	5790	5790	0
89	20241028	194400	42647910	5790	5790	5790	5790	0
90	20241028	194300	42647910	5790	5790	5790	5790	0
91	20241028	194200	42647910	5790	5790	5790	5790	0
92	20241028	194100	42647910	5790	5790	5790	5790	507
93	20241028	194000	42647910	5790	5790	5790	5790	0
94	20241028	193900	42647910	5790	5790	5790	5790	0
95	20241028	193800	42647910	5790	5790	5790	5790	0
96	20241028	193700	42647910	5790	5790	5790	5790	0
97	20241028	193600	42647910	5790	5790	5790	5790	0
98	20241028	193500	42647910	5790	5790	5790	5790	0
99	20241028	193400	42647910	5790	5790	5790	5790	0
100	20241028	193300	42647910	5790	5790	5790	5790	0
101	20241028	193200	42647910	5790	5790	5790	5790	0
102	20241028	193100	42647910	5790	5790	5790	5790	0
103	20241028	193000	42647910	5790	5790	5790	5790	0
104	20241028	192900	42647910	5790	5790	5790	5790	0
105	20241028	192800	42647910	5790	5790	5790	5790	0
106	20241028	192700	42647910	5790	5790	5790	5790	0
107	20241028	192600	42647910	5790	5790	5790	5790	0
108	20241028	192500	42647910	5790	5790	5790	5790	0
109	20241028	192400	42647910	5790	5790	5790	5790	0
110	20241028	192300	42647910	5790	5790	5790	5790	0
111	20241028	192200	42647910	5790	5790	5790	5790	0
112	20241028	192100	42647910	5790	5790	5790	5790	0
113	20241028	192000	42647910	5790	5790	5790	5790	0
114	20241028	191900	42647910	5790	5790	5790	5790	0
115	20241028	191800	42647910	5790	5790	5790	5790	0
116	20241028	191700	42647910	5790	5790	5790	5790	0
117	20241028	191600	42647910	5790	5790	5790	5790	0
118	20241028	191500	42647910	5790	5790	5790	5790	0
119	20241028	191400	42647910	5790	5790	5790	5790	0
120	20241028	191300	42647910	5790	5790	5790	5790	0
121	20241028	191200	42647910	5790	5790	5790	5790	0
122	20241028	191100	42647910	5790	5790	5790	5790	507
123	20241028	191000	42647910	5790	5790	5790	5790	0
124	20241028	190900	42647910	5790	5790	5790	5790	0
125	20241028	190800	42647910	5790	5790	5790	5790	0
126	20241028	190700	42647910	5790	5790	5790	5790	0
127	20241028	190600	42647910	5790	5790	5790	5790	0
128	20241028	190500	42647910	5790	5790	5790	5790	0
129	20241028	190400	42647910	5790	5790	5790	5790	0
130	20241028	190300	42647910	5790	5790	5790	5790	0
131	20241028	190200	42647910	5790	5790	5790	5790	0
132	20241028	190100	42647910	5790	5790	5790	5790	0
133	20241028	190000	42647910	5790	5790	5790	5790	0
134	20241028	185900	42647910	5790	5790	5790	5790	0
135	20241028	185800	42647910	5790	5790	5790	5790	0
136	20241028	185700	42647910	5790	5790	5790	5790	0
137	20241028	185600	42647910	5790	5790	5790	5790	0
138	20241028	185500	42647910	5790	5790	5790	5790	0
139	20241028	185400	42647910	5790	5790	5790	5790	0
140	20241028	185300	42647910	5790	5790	5790	5790	0
141	20241028	185200	42647910	5790	5790	5790	5790	0
142	20241028	185100	42647910	5790	5790	5790	5790	0
143	20241028	185000	42647910	5790	5790	5790	5790	0
144	20241028	184900	42647910	5790	5790	5790	5790	0
145	20241028	184800	42647910	5790	5790	5790	5790	0
146	20241028	184700	42647910	5790	5790	5790	5790	0
147	20241028	184600	42647910	5790	5790	5790	5790	0
148	20241028	184500	42647910	5790	5790	5790	5790	0
149	20241028	184400	42647910	5790	5790	5790	5790	0
150	20241028	184300	42647910	5790	5790	5790	5790	0
151	20241028	184200	42647910	5790	5790	5790	5790	0
152	20241028	184100	42647910	5790	5790	5790	5790	507
153	20241028	184000	42647910	5790	5790	5790	5790	0
154	20241028	183900	42647910	5790	5790	5790	5790	0
155	20241028	183800	42647910	5790	5790	5790	5790	0
156	20241028	183700	42647910	5790	5790	5790	5790	0
157	20241028	183600	42647910	5790	5790	5790	5790	0
158	20241028	183500	42647910	5790	5790	5790	5790	0
159	20241028	183400	42647910	5790	5790	5790	5790	0
160	20241028	183300	42647910	5790	5790	5790	5790	0
161	20241028	183200	42647910	5790	5790	5790	5790	0
162	20241028	183100	42647910	5790	5790	5790	5790	0
163	20241028	183000	42647910	5790	5790	5790	5790	0
164	20241028	182900	42647910	5790	5790	5790	5790	0
165	20241028	182800	42647910	5790	5790	5790	5790	0
166	20241028	182700	42647910	5790	5790	5790	5790	0
167	20241028	182600	42647910	5790	5790	5790	5790	0
168	20241028	182500	42647910	5790	5790	5790	5790	0
169	20241028	182400	42647910	5790	5790	5790	5790	0
170	20241028	182300	42647910	5790	5790	5790	5790	0
171	20241028	182200	42647910	5790	5790	5790	5790	0
172	20241028	182100	42647910	5790	5790	5790	5790	0
173	20241028	182000	42647910	5790	5790	5790	5790	0
174	20241028	181900	42647910	5790	5790	5790	5790	0
175	20241028	181800	42647910	5790	5790	5790	5790	0
176	20241028	181700	42647910	5790	5790	5790	5790	0
177	20241028	181600	42647910	5790	5790	5790	5790	0
178	20241028	181500	42647910	5790	5790	5790	5790	0
179	20241028	181400	42647910	5790	5790	5790	5790	0
180	20241028	181300	42647910	5790	5790	5790	5790	0
181	20241028	181200	42647910	5790	5790	5790	5790	0
182	20241028	181100	42647910	5790	5790	5790	5790	507
183	20241028	181000	42647910	5790	5790	5790	5790	0
184	20241028	180900	42647910	5790	5790	5790	5790	0
185	20241028	180800	42647910	5790	5790	5790	5790	0
186	20241028	180700	42647910	5790	5790	5790	5790	0
187	20241028	180600	42647910	5790	5790	5790	5790	0
188	20241028	180500	42647910	5790	5790	5790	5790	0
189	20241028	180400	42647910	5790	5790	5790	5790	0
190	20241028	180300	42647910	5790	5790	5790	5790	0
191	20241028	180200	42647910	5790	5790	5790	5790	0
192	20241028	180100	42647910	5790	5790	5790	5790	0
193	20241028	180000	42647910	5790	5790	5790	5790	0
194	20241028	175900	42647910	5790	5790	5790	5790	0
195	20241028	175800	42647910	5790	5790	5790	5790	0
196	20241028	175700	42647910	5790	5790	5790	5790	0
197	20241028	175600	42647910	5790	5790	5790	5790	0
198	20241028	175500	42647910	5790	5790	5790	5790	0
199	20241028	175400	42647910	5790	5790	5790	5790	0
200	20241028	175300	42647910	5790	5790	5790	5790	0
201	20241028	175200	42647910	5790	5790	5790	5790	0
202	20241028	175100	42647910	5790	5790	5790	5790	0
203	20241028	175000	42647910	5790	5790	5790	5790	0
204	20241028	174900	42647910	5790	5790	5790	5790	0
205	20241028	174800	42647910	5790	5790	5790	5790	0
206	20241028	174700	42647910	5790	5790	5790	5790	0
207	20241028	174600	42647910	5790	5790	5790	5790	0
208	20241028	174500	42647910	5790	5790	5790	5790	0
209	20241028	174400	42647910	5790	5790	5790	5790	0
210	20241028	174300	42647910	5790	5790	5790	5790	0
211	20241028	174200	42647910	5790	5790	5790	5790	0
212	20241028	174100	42647910	5790	5790	5790	5790	507
213	20241028	174000	42647910	5790	5790	5790	5790	0
214	20241028	173900	42647910	5790	5790	5790	5790	0
215	20241028	173800	42647910	5790	5790	5790	5790	0
216	20241028	173700	42647910	5790	5790	5790	5790	0
217	20241028	173600	42647910	5790	5790	5790	5790	0
218	20241028	173500	42647910	5790	5790	5790	5790	0
219	20241028	173400	42647910	5790	5790	5790	5790	0
220	20241028	173300	42647910	5790	5790	5790	5790	0
221	20241028	173200	42647910	5790	5790	5790	5790	0
222	20241028	173100	42647910	5790	5790	5790	5790	0
223	20241028	173000	42647910	5790	5790	5790	5790	0
224	20241028	172900	42647910	5790	5790	5790	5790	0
225	20241028	172800	42647910	5790	5790	5790	5790	0
226	20241028	172700	42647910	5790	5790	5790	5790	0
227	20241028	172600	42647910	5790	5790	5790	5790	0
228	20241028	172500	42647910	5790	5790	5790	5790	0
229	20241028	172400	42647910	5790	5790	5790	5790	0
230	20241028	172300	42647910	5790	5790	5790	5790	0
231	20241028	172200	42647910	5790	5790	5790	5790	0
232	20241028	172100	42647910	5790	5790	5790	5790	0
233	20241028	172000	42647910	5790	5790	5790	5790	0
234	20241028	171900	42647910	5790	5790	5790	5790	0
235	20241028	171800	42647910	5790	5790	5790	5790	0
236	20241028	171700	42647910	5790	5790	5790	5790	0
237	20241028	171600	42647910	5790	5790	5790	5790	0
238	20241028	171500	42647910	5790	5790	5790	5790	0
239	20241028	171400	42647910	5790	5790	5790	5790	0
240	20241028	171300	42647910	5790	5790	5790	5790	0
241	20241028	171200	42647910	5790	5790	5790	5790	0
242	20241028	171100	42647910	5790	5790	5790	5790	507
243	20241028	171000	42647910	5790	5790	5790	5790	0
244	20241028	170900	42647910	5790	5790	5790	5790	0
245	20241028	170800	42647910	5790	5790	5790	5790	0
246	20241028	170700	42647910	5790	5790	5790	5790	0
247	20241028	170600	42647910	5790	5790	5790	5790	0
248	20241028	170500	42647910	5790	5790	5790	5790	0
249	20241028	170400	42647910	5790	5790	5790	5790	0
250	20241028	170300	42647910	5790	5790	5790	5790	0
251	20241028	170200	42647910	5790	5790	5790	5790	0
252	20241028	170100	42647910	5790	5790	5790	5790	0
253	20241028	170000	42647910	5790	5790	5790	5790	0
254	20241028	165900	42647910	5790	5790	5790	5790	0
255	20241028	165800	42647910	5790	5790	5790	5790	0
256	20241028	165700	42647910	5790	5790	5790	5790	0
257	20241028	165600	42647910	5790	5790	5790	5790	0
258	20241028	165500	42647910	5790	5790	5790	5790	0
259	20241028	165400	42647910	5790	5790	5790	5790	0
260	20241028	165300	42647910	5790	5790	5790	5790	0
261	20241028	165200	42647910	5790	5790	5790	5790	0
262	20241028	165100	42647910	5790	5790	5790	5790	0
263	20241028	165000	42647910	5790	5790	5790	5790	0
264	20241028	164900	42647910	5790	5790	5790	5790	0
265	20241028	164800	42647910	5790	5790	5790	5790	0
266	20241028	164700	42647910	5790	5790	5790	5790	0
267	20241028	164600	42647910	5790	5790	5790	5790	0
268	20241028	164500	42647910	5790	5790	5790	5790	0
269	20241028	164400	42647910	5790	5790	5790	5790	0
270	20241028	164300	42647910	5790	5790	5790	5790	0
271	20241028	164200	42647910	5790	5790	5790	5790	0
272	20241028	164100	42647910	5790	5790	5790	5790	507
273	20241028	164000	42647910	5790	5790	5790	5790	0
274	20241028	163900	42647910	5790	5790	5790	5790	0
275	20241028	163800	42647910	5790	5790	5790	5790	0
276	20241028	163700	42647910	5790	5790	5790	5790	0
277	20241028	163600	42647910	5790	5790	5790	5790	0
278	20241028	163500	42647910	5790	5790	5790	5790	0
279	20241028	163400	42647910	5790	5790	5790	5790	0
280	20241028	163300	42647910	5790	5790	5790	5790	0
281	20241028	163200	42647910	5790	5790	5790	5790	0
282	20241028	163100	42647910	5790	5790	5790	5790	0
283	20241028	163000	42647910	5790	5790	5790	5790	0
284	20241028	162900	42647910	5790	5790	5790	5790	0
285	20241028	162800	42647910	5790	5790	5790	5790	0
286	20241028	162700	42647910	5790	5790	5790	5790	0
287	20241028	162600	42647910	5790	5790	5790	5790	0
288	20241028	162500	42647910	5790	5790	5790	5790	0
289	20241028	162400	42647910	5790	5790	5790	5790	0
290	20241028	162300	42647910	5790	5790	5790	5790	0
291	20241028	162200	42647910	5790	5790	5790	5790	0
292	20241028	162100	42647910	5790	5790	5790	5790	0
293	20241028	162000	42647910	5790	5790	5790	5790	0
294	20241028	161900	42647910	5790	5790	5790	5790	0
295	20241028	161800	42647910	5790	5790	5790	5790	0
296	20241028	161700	42647910	5790	5790	5790	5790	0
297	20241028	161600	42647910	5790	5790	5790	5790	0
298	20241028	161500	42647910	5790	5790	5790	5790	0
299	20241028	161400	42647910	5790	5790	5790	5790	0
300	20241028	161300	42647910	5790	5790	5790	5790	0
301	20241028	161200	42647910	5790	5790	5790	5790	0
302	20241028	161100	42647910	5790	5790	5790	5790	507
303	20241028	161000	42647910	5790	5790	5790	5790	0
304	20241028	160900	42647910	5790	5790	5790	5790	0
305	20241028	160800	42647910	5790	5790	5790	5790	0
306	20241028	160700	42647910	5790	5790	5790	5790	0
307	20241028	160600	42647910	5790	5790	5790	5790	0
308	20241028	160500	42647910	5790	5790	5790	5790	0
309	20241028	160400	42647910	5790	5790	5790	5790	0
310	20241028	160300	42647910	5790	5790	5790	5790	0
311	20241028	160200	42647910	5790	5790	5790	5790	0
312	20241028	160100	42647910	5790	5790	5790	5790	0
313	20241028	160000	42647910	5790	5790	5790	5790	0
314	20241028	155900	42647910	5790	5790	5790	5790	0
315	20241028	155800	42647910	5790	5790	5790	5790	0
316	20241028	155700	42647910	5790	5790	5790	5790	0
317	20241028	155600	42647910	5790	5790	5790	5790	0
318	20241028	155500	42647910	5790	5790	5790	5790	0
319	20241028	155400	42647910	5790	5790	5790	5790	0
320	20241028	155300	42647910	5790	5790	5790	5790	0
321	20241028	155200	42647910	5790	5790	5790	5790	0
322	20241028	155100	42647910	5790	5790	5790	5790	0
323	20241028	155000	42647910	5790	5790	5790	5790	0
324	20241028	154900	42647910	5790	5790	5790	5790	0
325	20241028	154800	42647910	5790	5790	5790	5790	0
326	20241028	154700	42647910	5790	5790	5790	5790	0
327	20241028	154600	42647910	5790	5790	5790	5790	0
328	20241028	154500	42647910	5790	5790	5790	5790	0
329	20241028	154400	42647910	5790	5790	5790	5790	0
330	20241028	154300	42647910	5790	5790	5790	5790	0
331	20241028	154200	42647910	5790	5790	5790	5790	0
332	20241028	154100	42647910	5790	5790	5790	5790	507
333	20241028	154000	42647910	5790	5790	5790	5790	0
334	20241028	153900	42647910	5790	5790	5790	5790	0
335	20241028	153800	42647910	5790	5790	5790	5790	0
336	20241028	153700	42647910	5790	5790	5790	5790	0
337	20241028	153600	42647910	5790	5790	5790	5790	0
338	20241028	153500	42647910	5790	5790	5790	5790	0
339	20241028	153400	42647910	5790	5790	5790	5790	0
340	20241028	153300	42647910	5790	5790	5790	5790	0
341	20241028	153200	42647910	5790	5790	5790	5790	0
342	20241028	153100	42647910	5790	5790	5790	5790	0
343	20241028	153000	42647910	5790	5790	5790	5790	507
344	20241028	152900	39712380	5800	5800	5800	5800	0
345	20241028	152800	39712380	5800	5800	5800	5800	0
346	20241028	152700	39712380	5800	5800	5800	5800	0
347	20241028	152600	39712380	5800	5800	5800	5800	0
348	20241028	152500	39712380	5800	5800	5800	5800	0
349	20241028	152400	39712380	5800	5800	5800	5800	0
350	20241028	152300	39712380	5800	5800	5800	5800	0
351	20241028	152200	39712380	5800	5800	5800	5800	0
352	20241028	152100	39712380	5800	5800	5800	5800	0
353	20241028	152000	39712380	5800	5800	5800	5800	0
354	20241028	151900	39712380	5800	5800	5800	5800	60
355	20241028	151800	39364380	5800	5800	5800	5800	0
356	20241028	151700	39364380	5800	5800	5800	5800	0
357	20241028	151600	39364380	5800	5830	5830	5800	169
358	20241028	151500	38383840	5840	5840	5840	5840	0
359	20241028	151400	38383840	5840	5840	5840	5840	0
360	20241028	151300	38383840	5840	5840	5840	5840	0
361	20241028	151200	38383840	5840	5840	5840	5840	0
362	20241028	151100	38383840	5840	5840	5840	5840	0
363	20241028	151000	38383840	5840	5840	5840	5840	0
364	20241028	150900	38383840	5840	5840	5840	5840	0
365	20241028	150800	38383840	5840	5840	5840	5840	0
366	20241028	150700	38383840	5840	5810	5840	5810	2
367	20241028	150600	38372190	5800	5800	5800	5800	0
368	20241028	150500	38372190	5800	5800	5800	5800	0
369	20241028	150400	38372190	5800	5800	5800	5800	0
370	20241028	150300	38372190	5800	5800	5800	5800	0
371	20241028	150200	38372190	5800	5800	5800	5800	0
372	20241028	150100	38372190	5800	5830	5830	5800	436
373	20241028	150000	35841980	5820	5820	5820	5820	0
374	20241028	145900	35841980	5820	5820	5820	5820	0
375	20241028	145800	35841980	5820	5830	5830	5820	46
376	20241028	145700	35574150	5840	5840	5840	5840	0
377	20241028	145600	35574150	5840	5840	5840	5840	0
378	20241028	145500	35574150	5840	5840	5840	5840	0
379	20241028	145400	35574150	5840	5840	5840	5840	9
380	20241028	145300	35521590	5840	5840	5840	5840	0
381	20241028	145200	35521590	5840	5840	5840	5840	11
382	20241028	145100	35457350	5840	5840	5840	5840	0
383	20241028	145000	35457350	5840	5840	5840	5840	0
384	20241028	144900	35457350	5840	5840	5840	5840	0
385	20241028	144800	35457350	5840	5840	5840	5840	1
386	20241028	144700	35451510	5830	5830	5830	5830	1
387	20241028	144600	35445680	5830	5830	5830	5830	3
388	20241028	144500	35428190	5830	5830	5830	5830	1
389	20241028	144400	35422360	5830	5830	5830	5830	0
390	20241028	144300	35422360	5830	5830	5830	5830	0
391	20241028	144200	35422360	5830	5830	5830	5830	1
392	20241028	144100	35416530	5830	5830	5830	5830	0
393	20241028	144000	35416530	5830	5830	5830	5830	230
394	20241028	143900	34075630	5830	5830	5830	5830	60
395	20241028	143800	33725830	5830	5830	5830	5830	0
396	20241028	143700	33725830	5830	5830	5830	5830	0
397	20241028	143600	33725830	5830	5830	5830	5830	0
398	20241028	143500	33725830	5830	5830	5830	5830	1
399	20241028	143400	33720000	5830	5830	5830	5830	0
400	20241028	143300	33720000	5830	5830	5830	5830	0
401	20241028	143200	33720000	5830	5830	5830	5830	0
402	20241028	143100	33720000	5830	5830	5830	5830	0
403	20241028	143000	33720000	5830	5830	5830	5830	0
404	20241028	142900	33720000	5830	5830	5830	5830	0
405	20241028	142800	33720000	5830	5830	5830	5830	0
406	20241028	142700	33720000	5830	5830	5830	5830	0
407	20241028	142600	33720000	5830	5830	5830	5830	1
408	20241028	142500	33714170	5830	5830	5830	5830	0
409	20241028	142400	33714170	5830	5830	5830	5830	0
410	20241028	142300	33714170	5830	5830	5830	5830	0
411	20241028	142200	33714170	5830	5830	5830	5830	0
412	20241028	142100	33714170	5830	5830	5830	5830	0
413	20241028	142000	33714170	5830	5830	5830	5830	0
414	20241028	141900	33714170	5830	5830	5830	5830	0
415	20241028	141800	33714170	5830	5830	5830	5830	0
416	20241028	141700	33714170	5830	5830	5830	5830	0
417	20241028	141600	33714170	5830	5830	5830	5830	0
418	20241028	141500	33714170	5830	5830	5830	5830	0
419	20241028	141400	33714170	5830	5830	5830	5830	0
420	20241028	141300	33714170	5830	5830	5830	5830	0
421	20241028	141200	33714170	5830	5830	5830	5830	1
422	20241028	141100	33708340	5830	5830	5830	5830	1
423	20241028	141000	33702510	5810	5810	5810	5810	0
424	20241028	140900	33702510	5810	5810	5810	5810	0
425	20241028	140800	33702510	5810	5810	5810	5810	0
426	20241028	140700	33702510	5810	5810	5810	5810	0
427	20241028	140600	33702510	5810	5810	5810	5810	0
428	20241028	140500	33702510	5810	5810	5810	5810	0
429	20241028	140400	33702510	5810	5810	5810	5810	0
430	20241028	140300	33702510	5810	5810	5810	5810	0
431	20241028	140200	33702510	5810	5810	5810	5810	0
432	20241028	140100	33702510	5810	5810	5810	5810	0
433	20241028	140000	33702510	5810	5810	5810	5810	0
434	20241028	135900	33702510	5810	5810	5810	5810	6
435	20241028	135800	33667650	5820	5830	5830	5820	4
436	20241028	135700	33644360	5820	5820	5820	5820	0
437	20241028	135600	33644360	5820	5820	5820	5820	0
438	20241028	135500	33644360	5820	5820	5820	5820	0
439	20241028	135400	33644360	5820	5820	5820	5820	0
440	20241028	135300	33644360	5820	5820	5820	5820	0
441	20241028	135200	33644360	5820	5830	5830	5820	68
442	20241028	135100	33248590	5820	5820	5820	5820	0
443	20241028	135000	33248590	5820	5820	5820	5820	0
444	20241028	134900	33248590	5820	5850	5850	5820	405
445	20241028	134800	30889620	5850	5850	5850	5850	0
446	20241028	134700	30889620	5850	5850	5850	5850	0
447	20241028	134600	30889620	5850	5850	5850	5850	0
448	20241028	134500	30889620	5850	5850	5850	5850	0
449	20241028	134400	30889620	5850	5850	5850	5850	0
450	20241028	134300	30889620	5850	5850	5850	5850	0
451	20241028	134200	30889620	5850	5850	5850	5850	0
452	20241028	134100	30889620	5850	5850	5850	5850	0
453	20241028	134000	30889620	5850	5850	5850	5850	0
454	20241028	133900	30889620	5850	5850	5850	5850	5
455	20241028	133800	30860370	5850	5850	5850	5850	90
456	20241028	133700	30333870	5850	5850	5850	5850	5
457	20241028	133600	30304620	5850	5850	5850	5850	0
458	20241028	133500	30304620	5850	5850	5850	5850	0
459	20241028	133400	30304620	5850	5850	5850	5850	0
460	20241028	133300	30304620	5850	5850	5850	5850	0
461	20241028	133200	30304620	5850	5850	5850	5850	0
462	20241028	133100	30304620	5850	5850	5850	5850	0
463	20241028	133000	30304620	5850	5850	5850	5850	0
464	20241028	132900	30304620	5850	5850	5850	5850	0
465	20241028	132800	30304620	5850	5850	5850	5850	0
466	20241028	132700	30304620	5850	5850	5850	5850	0
467	20241028	132600	30304620	5850	5850	5850	5850	0
468	20241028	132500	30304620	5850	5850	5850	5850	0
469	20241028	132400	30304620	5850	5850	5850	5850	0
470	20241028	132300	30304620	5850	5850	5850	5850	0
471	20241028	132200	30304620	5850	5850	5850	5850	0
472	20241028	132100	30304620	5850	5850	5850	5850	0
473	20241028	132000	30304620	5850	5850	5850	5850	0
474	20241028	131900	30304620	5850	5850	5850	5850	0
475	20241028	131800	30304620	5850	5850	5850	5850	0
476	20241028	131700	30304620	5850	5850	5850	5850	0
477	20241028	131600	30304620	5850	5850	5850	5850	0
478	20241028	131500	30304620	5850	5850	5850	5850	0
479	20241028	131400	30304620	5850	5850	5850	5850	0
480	20241028	131300	30304620	5850	5850	5850	5850	0
481	20241028	131200	30304620	5850	5850	5850	5850	0
482	20241028	131100	30304620	5850	5850	5850	5850	0
483	20241028	131000	30304620	5850	5850	5850	5850	0
484	20241028	130900	30304620	5850	5850	5850	5850	0
485	20241028	130800	30304620	5850	5850	5850	5850	0
486	20241028	130700	30304620	5850	5850	5850	5850	0
487	20241028	130600	30304620	5850	5850	5850	5850	1
488	20241028	130500	30298770	5850	5850	5850	5850	0
489	20241028	130400	30298770	5850	5850	5850	5850	611
490	20241028	130300	26724420	5800	5800	5800	5800	0
491	20241028	130200	26724420	5800	5800	5800	5800	0
492	20241028	130100	26724420	5800	5800	5800	5800	0
493	20241028	130000	26724420	5800	5800	5800	5800	0
494	20241028	125900	26724420	5800	5800	5800	5800	0
495	20241028	125800	26724420	5800	5800	5800	5800	0
496	20241028	125700	26724420	5800	5840	5840	5800	100
497	20241028	125600	26142180	5840	5840	5840	5840	0
498	20241028	125500	26142180	5840	5840	5840	5840	0
499	20241028	125400	26142180	5840	5840	5840	5840	0
500	20241028	125300	26142180	5840	5840	5840	5840	0
501	20241028	125200	26142180	5840	5840	5840	5840	0
502	20241028	125100	26142180	5840	5840	5840	5840	0
503	20241028	125000	26142180	5840	5840	5840	5840	0
504	20241028	124900	26142180	5840	5840	5840	5840	0
505	20241028	124800	26142180	5840	5840	5840	5840	0
506	20241028	124700	26142180	5840	5840	5840	5840	0
507	20241028	124600	26142180	5840	5840	5840	5840	0
508	20241028	124500	26142180	5840	5840	5840	5840	0
509	20241028	124400	26142180	5840	5840	5840	5840	0
510	20241028	124300	26142180	5840	5840	5840	5840	0
511	20241028	124200	26142180	5840	5840	5840	5840	1
512	20241028	124100	26136340	5850	5850	5850	5850	71
513	20241028	124000	25720990	5850	5850	5850	5850	0
514	20241028	123900	25720990	5850	5850	5850	5850	0
515	20241028	123800	25720990	5850	5850	5850	5850	0
516	20241028	123700	25720990	5850	5850	5850	5850	0
517	20241028	123600	25720990	5850	5850	5850	5850	0
518	20241028	123500	25720990	5850	5850	5850	5850	0
519	20241028	123400	25720990	5850	5850	5850	5850	0
520	20241028	123300	25720990	5850	5850	5850	5850	0
521	20241028	123200	25720990	5850	5850	5850	5850	0
522	20241028	123100	25720990	5850	5850	5850	5850	0
523	20241028	123000	25720990	5850	5850	5850	5850	0
524	20241028	122900	25720990	5850	5850	5850	5850	0
525	20241028	122800	25720990	5850	5850	5850	5850	0
526	20241028	122700	25720990	5850	5850	5850	5850	0
527	20241028	122600	25720990	5850	5850	5850	5850	0
528	20241028	122500	25720990	5850	5850	5850	5850	0
529	20241028	122400	25720990	5850	5850	5850	5850	0
530	20241028	122300	25720990	5850	5850	5850	5850	0
531	20241028	122200	25720990	5850	5850	5850	5850	0
532	20241028	122100	25720990	5850	5850	5850	5850	0
533	20241028	122000	25720990	5850	5850	5850	5850	0
534	20241028	121900	25720990	5850	5850	5850	5850	0
535	20241028	121800	25720990	5850	5850	5850	5850	0
536	20241028	121700	25720990	5850	5850	5850	5850	5
537	20241028	121600	25691740	5850	5850	5850	5850	6
538	20241028	121500	25656640	5850	5850	5850	5850	5
539	20241028	121400	25627390	5850	5850	5850	5850	5
540	20241028	121300	25598140	5850	5850	5850	5850	19
541	20241028	121200	25486990	5850	5850	5850	5850	0
542	20241028	121100	25486990	5850	5850	5850	5850	1
543	20241028	121000	25481140	5850	5850	5850	5850	0
544	20241028	120900	25481140	5850	5850	5850	5850	0
545	20241028	120800	25481140	5850	5850	5850	5850	80
546	20241028	120700	25013140	5850	5850	5850	5850	80
547	20241028	120600	24545140	5850	5850	5850	5850	262
548	20241028	120500	23012440	5850	5840	5850	5840	2155
549	20241028	120400	10406530	5840	5840	5840	5840	0
550	20241028	120300	10406530	5840	5840	5840	5840	0
551	20241028	120200	10406530	5840	5840	5840	5840	1
552	20241028	120100	10400690	5840	5840	5840	5840	1
553	20241028	120000	10394850	5800	5840	5840	5800	47
554	20241028	115900	10121400	5840	5840	5840	5840	0
555	20241028	115800	10121400	5840	5840	5840	5840	0
556	20241028	115700	10121400	5840	5840	5840	5840	0
557	20241028	115600	10121400	5840	5840	5840	5840	0
558	20241028	115500	10121400	5840	5840	5840	5840	1
559	20241028	115400	10115560	5850	5850	5850	5850	0
560	20241028	115300	10115560	5850	5850	5850	5850	0
561	20241028	115200	10115560	5850	5850	5850	5850	0
562	20241028	115100	10115560	5850	5850	5850	5850	0
563	20241028	115000	10115560	5850	5850	5850	5850	0
564	20241028	114900	10115560	5850	5850	5850	5850	2
565	20241028	114800	10103860	5850	5850	5850	5850	0
566	20241028	114700	10103860	5850	5850	5850	5850	0
567	20241028	114600	10103860	5850	5850	5850	5850	0
568	20241028	114500	10103860	5850	5850	5850	5850	0
569	20241028	114400	10103860	5850	5850	5850	5850	3
570	20241028	114300	10086310	5850	5850	5850	5850	0
571	20241028	114200	10086310	5850	5850	5850	5850	14
572	20241028	114100	10004410	5850	5850	5850	5850	5
573	20241028	114000	9975160	5850	5850	5850	5850	0
574	20241028	113900	9975160	5850	5850	5850	5850	0
575	20241028	113800	9975160	5850	5850	5850	5850	0
576	20241028	113700	9975160	5850	5850	5850	5850	0
577	20241028	113600	9975160	5850	5850	5850	5850	0
578	20241028	113500	9975160	5850	5850	5850	5850	0
579	20241028	113400	9975160	5850	5850	5850	5850	0
580	20241028	113300	9975160	5850	5850	5850	5850	0
581	20241028	113200	9975160	5850	5850	5850	5850	0
582	20241028	113100	9975160	5850	5850	5850	5850	0
583	20241028	113000	9975160	5850	5850	5850	5850	0
584	20241028	112900	9975160	5850	5850	5850	5850	0
585	20241028	112800	9975160	5850	5850	5850	5850	0
586	20241028	112700	9975160	5850	5850	5850	5850	2
587	20241028	112600	9963460	5840	5840	5840	5840	0
588	20241028	112500	9963460	5840	5840	5840	5840	0
589	20241028	112400	9963460	5840	5840	5840	5840	0
590	20241028	112300	9963460	5840	5840	5840	5840	0
591	20241028	112200	9963460	5840	5840	5840	5840	5
592	20241028	112100	9934260	5850	5850	5850	5850	0
593	20241028	112000	9934260	5850	5850	5850	5850	0
594	20241028	111900	9934260	5850	5850	5850	5850	0
595	20241028	111800	9934260	5850	5850	5850	5850	0
596	20241028	111700	9934260	5850	5850	5850	5850	0
597	20241028	111600	9934260	5850	5850	5850	5850	1
598	20241028	111500	9928410	5850	5850	5850	5850	0
599	20241028	111400	9928410	5850	5850	5850	5850	0
600	20241028	111300	9928410	5850	5850	5850	5850	0
601	20241028	111200	9928410	5850	5850	5850	5850	0
602	20241028	111100	9928410	5850	5850	5850	5850	0
603	20241028	111000	9928410	5850	5850	5850	5850	0
604	20241028	110900	9928410	5850	5850	5850	5850	0
605	20241028	110800	9928410	5850	5850	5850	5850	0
606	20241028	110700	9928410	5850	5850	5850	5850	800
607	20241028	110600	5248410	5850	5850	5850	5850	0
608	20241028	110500	5248410	5850	5850	5850	5850	0
609	20241028	110400	5248410	5850	5850	5850	5850	0
610	20241028	110300	5248410	5850	5850	5850	5850	0
611	20241028	110200	5248410	5850	5850	5850	5850	0
612	20241028	110100	5248410	5850	5850	5850	5850	0
613	20241028	110000	5248410	5850	5850	5850	5850	0
614	20241028	105900	5248410	5850	5850	5850	5850	0
615	20241028	105800	5248410	5850	5850	5850	5850	0
616	20241028	105700	5248410	5850	5850	5850	5850	0
617	20241028	105600	5248410	5850	5850	5850	5850	60
618	20241028	105500	4897410	5840	5840	5840	5840	0
619	20241028	105400	4897410	5840	5840	5840	5840	0
620	20241028	105300	4897410	5840	5840	5840	5840	1
621	20241028	105200	4891570	5850	5850	5850	5850	0
622	20241028	105100	4891570	5850	5850	5850	5850	0
623	20241028	105000	4891570	5850	5850	5850	5850	0
624	20241028	104900	4891570	5850	5850	5850	5850	0
625	20241028	104800	4891570	5850	5850	5850	5850	0
626	20241028	104700	4891570	5850	5850	5850	5850	0
627	20241028	104600	4891570	5850	5850	5850	5850	0
628	20241028	104500	4891570	5850	5850	5850	5850	0
629	20241028	104400	4891570	5850	5850	5850	5850	0
630	20241028	104300	4891570	5850	5850	5850	5850	0
631	20241028	104200	4891570	5850	5850	5850	5850	0
632	20241028	104100	4891570	5850	5850	5850	5850	0
633	20241028	104000	4891570	5850	5850	5850	5850	0
634	20241028	103900	4891570	5850	5850	5850	5850	0
635	20241028	103800	4891570	5850	5850	5850	5850	0
636	20241028	103700	4891570	5850	5850	5850	5850	0
637	20241028	103600	4891570	5850	5850	5850	5850	0
638	20241028	103500	4891570	5850	5850	5850	5850	0
639	20241028	103400	4891570	5850	5850	5850	5850	0
640	20241028	103300	4891570	5850	5850	5850	5850	87
641	20241028	103200	4382620	5860	5870	5870	5860	50
642	20241028	103100	4089450	5870	5870	5870	5870	0
643	20241028	103000	4089450	5870	5870	5870	5870	0
644	20241028	102900	4089450	5870	5880	5880	5870	46
645	20241028	102800	3819420	5890	5890	5890	5890	2
646	20241028	102700	3807640	5900	5900	5900	5900	0
647	20241028	102600	3807640	5900	5900	5900	5900	0
648	20241028	102500	3807640	5900	5900	5900	5900	0
649	20241028	102400	3807640	5900	5900	5900	5900	0
650	20241028	102300	3807640	5900	5900	5900	5900	0
651	20241028	102200	3807640	5900	5900	5900	5900	0
652	20241028	102100	3807640	5900	5900	5900	5900	0
653	20241028	102000	3807640	5900	5900	5900	5900	0
654	20241028	101900	3807640	5900	5900	5900	5900	0
655	20241028	101800	3807640	5900	5900	5900	5900	0
656	20241028	101700	3807640	5900	5900	5900	5900	0
657	20241028	101600	3807640	5900	5900	5900	5900	0
658	20241028	101500	3807640	5900	5900	5900	5900	0
659	20241028	101400	3807640	5900	5900	5900	5900	0
660	20241028	101300	3807640	5900	5900	5900	5900	0
661	20241028	101200	3807640	5900	5900	5900	5900	0
662	20241028	101100	3807640	5900	5900	5900	5900	0
663	20241028	101000	3807640	5900	5900	5900	5900	2
664	20241028	100900	3795840	5890	5890	5890	5890	1
665	20241028	100800	3789950	5900	5900	5900	5900	0
666	20241028	100700	3789950	5900	5900	5900	5900	0
667	20241028	100600	3789950	5900	5900	5900	5900	0
668	20241028	100500	3789950	5900	5900	5900	5900	0
669	20241028	100400	3789950	5900	5900	5900	5900	0
670	20241028	100300	3789950	5900	5900	5900	5900	10
671	20241028	100200	3730950	5910	5910	5910	5910	0
672	20241028	100100	3730950	5910	5910	5910	5910	0
673	20241028	100000	3730950	5910	5910	5910	5910	0
674	20241028	095900	3730950	5910	5910	5910	5910	0
675	20241028	095800	3730950	5910	5910	5910	5910	0
676	20241028	095700	3730950	5910	5910	5910	5910	0
677	20241028	095600	3730950	5910	5910	5910	5910	0
678	20241028	095500	3730950	5910	5910	5910	5910	0
679	20241028	095400	3730950	5910	5910	5910	5910	0
680	20241028	095300	3730950	5910	5910	5910	5910	0
681	20241028	095200	3730950	5910	5910	5910	5910	0
682	20241028	095100	3730950	5910	5910	5910	5910	0
683	20241028	095000	3730950	5910	5910	5910	5910	0
684	20241028	094900	3730950	5910	5910	5910	5910	0
685	20241028	094800	3730950	5910	5910	5910	5910	3
686	20241028	094700	3713220	5910	5910	5910	5910	7
687	20241028	094600	3671850	5910	5910	5910	5910	0
688	20241028	094500	3671850	5910	5910	5910	5910	1
689	20241028	094400	3665940	5910	5910	5910	5910	0
690	20241028	094300	3665940	5910	5910	5910	5910	0
691	20241028	094200	3665940	5910	5910	5910	5910	0
692	20241028	094100	3665940	5910	5910	5910	5910	0
693	20241028	094000	3665940	5910	5910	5910	5910	0
694	20241028	093900	3665940	5910	5910	5910	5910	0
695	20241028	093800	3665940	5910	5910	5910	5910	0
696	20241028	093700	3665940	5910	5910	5910	5910	0
697	20241028	093600	3665940	5910	5910	5910	5910	0
698	20241028	093500	3665940	5910	5920	5920	5910	5
699	20241028	093400	3636370	5930	5930	5930	5930	0
700	20241028	093300	3636370	5930	5930	5930	5930	3
701	20241028	093200	3618580	6000	5860	6000	5860	165
702	20241028	093100	2639900	5860	5860	5860	5860	0
703	20241028	093000	2639900	5860	5860	5860	5860	0
704	20241028	092900	2639900	5860	5860	5860	5860	0
705	20241028	092800	2639900	5860	5860	5860	5860	0
706	20241028	092700	2639900	5860	5860	5860	5860	0
707	20241028	092600	2639900	5860	5860	5860	5860	0
708	20241028	092500	2639900	5860	5860	5860	5860	0
709	20241028	092400	2639900	5860	5860	5860	5860	0
710	20241028	092300	2639900	5860	5860	5860	5860	10
711	20241028	092200	2581300	5860	5860	5860	5860	0
712	20241028	092100	2581300	5860	5860	5860	5860	0
713	20241028	092000	2581300	5860	5860	5860	5860	2
714	20241028	091900	2569580	5860	5860	5860	5860	0
715	20241028	091800	2569580	5860	5860	5860	5860	0
716	20241028	091700	2569580	5860	5860	5860	5860	0
717	20241028	091600	2569580	5860	5860	5860	5860	0
718	20241028	091500	2569580	5860	5860	5860	5860	0
719	20241028	091400	2569580	5860	5860	5860	5860	0
720	20241028	091300	2569580	5860	5860	5860	5860	3
721	20241028	091200	2552000	5800	5800	5800	5800	0
722	20241028	091100	2552000	5800	5800	5800	5800	379
723	20241028	091000	353800	5800	5800	5800	5800	8
724	20241028	090900	307400	5800	5800	5800	5800	30
725	20241028	090800	133400	5800	5800	5800	5800	0
726	20241028	090700	133400	5800	5800	5800	5800	0
727	20241028	090600	133400	5800	5800	5800	5800	0
728	20241028	090500	133400	5800	5800	5800	5800	0
729	20241028	090400	133400	5800	5800	5800	5800	0
730	20241028	090300	133400	5800	5800	5800	5800	0
731	20241028	090200	133400	5800	5800	5800	5800	0
732	20241028	090100	133400	5800	5800	5800	5800	0
733	20241028	090000	133400	5800	5800	5800	5800	23