KissMeData/306040/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	211100	48107100	5660	5660	5660	5660	1000
3	20241029	211000	48107100	5660	5660	5660	5660	0
4	20241029	210900	48107100	5660	5660	5660	5660	0
5	20241029	210800	48107100	5660	5660	5660	5660	0
6	20241029	210700	48107100	5660	5660	5660	5660	0
7	20241029	210600	48107100	5660	5660	5660	5660	0
8	20241029	210500	48107100	5660	5660	5660	5660	0
9	20241029	210400	48107100	5660	5660	5660	5660	0
10	20241029	210300	48107100	5660	5660	5660	5660	0
11	20241029	210200	48107100	5660	5660	5660	5660	0
12	20241029	210100	48107100	5660	5660	5660	5660	0
13	20241029	210000	48107100	5660	5660	5660	5660	0
14	20241029	205900	48107100	5660	5660	5660	5660	0
15	20241029	205800	48107100	5660	5660	5660	5660	0
16	20241029	205700	48107100	5660	5660	5660	5660	0
17	20241029	205600	48107100	5660	5660	5660	5660	0
18	20241029	205500	48107100	5660	5660	5660	5660	0
19	20241029	205400	48107100	5660	5660	5660	5660	0
20	20241029	205300	48107100	5660	5660	5660	5660	0
21	20241029	205200	48107100	5660	5660	5660	5660	0
22	20241029	205100	48107100	5660	5660	5660	5660	0
23	20241029	205000	48107100	5660	5660	5660	5660	0
24	20241029	204900	48107100	5660	5660	5660	5660	0
25	20241029	204800	48107100	5660	5660	5660	5660	0
26	20241029	204700	48107100	5660	5660	5660	5660	0
27	20241029	204600	48107100	5660	5660	5660	5660	0
28	20241029	204500	48107100	5660	5660	5660	5660	0
29	20241029	204400	48107100	5660	5660	5660	5660	0
30	20241029	204300	48107100	5660	5660	5660	5660	0
31	20241029	204200	48107100	5660	5660	5660	5660	0
32	20241029	204100	48107100	5660	5660	5660	5660	1000
33	20241029	204000	48107100	5660	5660	5660	5660	0
34	20241029	203900	48107100	5660	5660	5660	5660	0
35	20241029	203800	48107100	5660	5660	5660	5660	0
36	20241029	203700	48107100	5660	5660	5660	5660	0
37	20241029	203600	48107100	5660	5660	5660	5660	0
38	20241029	203500	48107100	5660	5660	5660	5660	0
39	20241029	203400	48107100	5660	5660	5660	5660	0
40	20241029	203300	48107100	5660	5660	5660	5660	0
41	20241029	203200	48107100	5660	5660	5660	5660	0
42	20241029	203100	48107100	5660	5660	5660	5660	0
43	20241029	203000	48107100	5660	5660	5660	5660	0
44	20241029	202900	48107100	5660	5660	5660	5660	0
45	20241029	202800	48107100	5660	5660	5660	5660	0
46	20241029	202700	48107100	5660	5660	5660	5660	0
47	20241029	202600	48107100	5660	5660	5660	5660	0
48	20241029	202500	48107100	5660	5660	5660	5660	0
49	20241029	202400	48107100	5660	5660	5660	5660	0
50	20241029	202300	48107100	5660	5660	5660	5660	0
51	20241029	202200	48107100	5660	5660	5660	5660	0
52	20241029	202100	48107100	5660	5660	5660	5660	0
53	20241029	202000	48107100	5660	5660	5660	5660	0
54	20241029	201900	48107100	5660	5660	5660	5660	0
55	20241029	201800	48107100	5660	5660	5660	5660	0
56	20241029	201700	48107100	5660	5660	5660	5660	0
57	20241029	201600	48107100	5660	5660	5660	5660	0
58	20241029	201500	48107100	5660	5660	5660	5660	0
59	20241029	201400	48107100	5660	5660	5660	5660	0
60	20241029	201300	48107100	5660	5660	5660	5660	0
61	20241029	201200	48107100	5660	5660	5660	5660	0
62	20241029	201100	48107100	5660	5660	5660	5660	1000
63	20241029	201000	48107100	5660	5660	5660	5660	0
64	20241029	200900	48107100	5660	5660	5660	5660	0
65	20241029	200800	48107100	5660	5660	5660	5660	0
66	20241029	200700	48107100	5660	5660	5660	5660	0
67	20241029	200600	48107100	5660	5660	5660	5660	0
68	20241029	200500	48107100	5660	5660	5660	5660	0
69	20241029	200400	48107100	5660	5660	5660	5660	0
70	20241029	200300	48107100	5660	5660	5660	5660	0
71	20241029	200200	48107100	5660	5660	5660	5660	0
72	20241029	200100	48107100	5660	5660	5660	5660	0
73	20241029	200000	48107100	5660	5660	5660	5660	0
74	20241029	195900	48107100	5660	5660	5660	5660	0
75	20241029	195800	48107100	5660	5660	5660	5660	0
76	20241029	195700	48107100	5660	5660	5660	5660	0
77	20241029	195600	48107100	5660	5660	5660	5660	0
78	20241029	195500	48107100	5660	5660	5660	5660	0
79	20241029	195400	48107100	5660	5660	5660	5660	0
80	20241029	195300	48107100	5660	5660	5660	5660	0
81	20241029	195200	48107100	5660	5660	5660	5660	0
82	20241029	195100	48107100	5660	5660	5660	5660	0
83	20241029	195000	48107100	5660	5660	5660	5660	0
84	20241029	194900	48107100	5660	5660	5660	5660	0
85	20241029	194800	48107100	5660	5660	5660	5660	0
86	20241029	194700	48107100	5660	5660	5660	5660	0
87	20241029	194600	48107100	5660	5660	5660	5660	0
88	20241029	194500	48107100	5660	5660	5660	5660	0
89	20241029	194400	48107100	5660	5660	5660	5660	0
90	20241029	194300	48107100	5660	5660	5660	5660	0
91	20241029	194200	48107100	5660	5660	5660	5660	0
92	20241029	194100	48107100	5660	5660	5660	5660	1000
93	20241029	194000	48107100	5660	5660	5660	5660	0
94	20241029	193900	48107100	5660	5660	5660	5660	0
95	20241029	193800	48107100	5660	5660	5660	5660	0
96	20241029	193700	48107100	5660	5660	5660	5660	0
97	20241029	193600	48107100	5660	5660	5660	5660	0
98	20241029	193500	48107100	5660	5660	5660	5660	0
99	20241029	193400	48107100	5660	5660	5660	5660	0
100	20241029	193300	48107100	5660	5660	5660	5660	0
101	20241029	193200	48107100	5660	5660	5660	5660	0
102	20241029	193100	48107100	5660	5660	5660	5660	0
103	20241029	193000	48107100	5660	5660	5660	5660	0
104	20241029	192900	48107100	5660	5660	5660	5660	0
105	20241029	192800	48107100	5660	5660	5660	5660	0
106	20241029	192700	48107100	5660	5660	5660	5660	0
107	20241029	192600	48107100	5660	5660	5660	5660	0
108	20241029	192500	48107100	5660	5660	5660	5660	0
109	20241029	192400	48107100	5660	5660	5660	5660	0
110	20241029	192300	48107100	5660	5660	5660	5660	0
111	20241029	192200	48107100	5660	5660	5660	5660	0
112	20241029	192100	48107100	5660	5660	5660	5660	0
113	20241029	192000	48107100	5660	5660	5660	5660	0
114	20241029	191900	48107100	5660	5660	5660	5660	0
115	20241029	191800	48107100	5660	5660	5660	5660	0
116	20241029	191700	48107100	5660	5660	5660	5660	0
117	20241029	191600	48107100	5660	5660	5660	5660	0
118	20241029	191500	48107100	5660	5660	5660	5660	0
119	20241029	191400	48107100	5660	5660	5660	5660	0
120	20241029	191300	48107100	5660	5660	5660	5660	0
121	20241029	191200	48107100	5660	5660	5660	5660	0
122	20241029	191100	48107100	5660	5660	5660	5660	1000
123	20241029	191000	48107100	5660	5660	5660	5660	0
124	20241029	190900	48107100	5660	5660	5660	5660	0
125	20241029	190800	48107100	5660	5660	5660	5660	0
126	20241029	190700	48107100	5660	5660	5660	5660	0
127	20241029	190600	48107100	5660	5660	5660	5660	0
128	20241029	190500	48107100	5660	5660	5660	5660	0
129	20241029	190400	48107100	5660	5660	5660	5660	0
130	20241029	190300	48107100	5660	5660	5660	5660	0
131	20241029	190200	48107100	5660	5660	5660	5660	0
132	20241029	190100	48107100	5660	5660	5660	5660	0
133	20241029	190000	48107100	5660	5660	5660	5660	0
134	20241029	185900	48107100	5660	5660	5660	5660	0
135	20241029	185800	48107100	5660	5660	5660	5660	0
136	20241029	185700	48107100	5660	5660	5660	5660	0
137	20241029	185600	48107100	5660	5660	5660	5660	0
138	20241029	185500	48107100	5660	5660	5660	5660	0
139	20241029	185400	48107100	5660	5660	5660	5660	0
140	20241029	185300	48107100	5660	5660	5660	5660	0
141	20241029	185200	48107100	5660	5660	5660	5660	0
142	20241029	185100	48107100	5660	5660	5660	5660	0
143	20241029	185000	48107100	5660	5660	5660	5660	0
144	20241029	184900	48107100	5660	5660	5660	5660	0
145	20241029	184800	48107100	5660	5660	5660	5660	0
146	20241029	184700	48107100	5660	5660	5660	5660	0
147	20241029	184600	48107100	5660	5660	5660	5660	0
148	20241029	184500	48107100	5660	5660	5660	5660	0
149	20241029	184400	48107100	5660	5660	5660	5660	0
150	20241029	184300	48107100	5660	5660	5660	5660	0
151	20241029	184200	48107100	5660	5660	5660	5660	0
152	20241029	184100	48107100	5660	5660	5660	5660	1000
153	20241029	184000	48107100	5660	5660	5660	5660	0
154	20241029	183900	48107100	5660	5660	5660	5660	0
155	20241029	183800	48107100	5660	5660	5660	5660	0
156	20241029	183700	48107100	5660	5660	5660	5660	0
157	20241029	183600	48107100	5660	5660	5660	5660	0
158	20241029	183500	48107100	5660	5660	5660	5660	0
159	20241029	183400	48107100	5660	5660	5660	5660	0
160	20241029	183300	48107100	5660	5660	5660	5660	0
161	20241029	183200	48107100	5660	5660	5660	5660	0
162	20241029	183100	48107100	5660	5660	5660	5660	0
163	20241029	183000	48107100	5660	5660	5660	5660	0
164	20241029	182900	48107100	5660	5660	5660	5660	0
165	20241029	182800	48107100	5660	5660	5660	5660	0
166	20241029	182700	48107100	5660	5660	5660	5660	0
167	20241029	182600	48107100	5660	5660	5660	5660	0
168	20241029	182500	48107100	5660	5660	5660	5660	0
169	20241029	182400	48107100	5660	5660	5660	5660	0
170	20241029	182300	48107100	5660	5660	5660	5660	0
171	20241029	182200	48107100	5660	5660	5660	5660	0
172	20241029	182100	48107100	5660	5660	5660	5660	0
173	20241029	182000	48107100	5660	5660	5660	5660	0
174	20241029	181900	48107100	5660	5660	5660	5660	0
175	20241029	181800	48107100	5660	5660	5660	5660	0
176	20241029	181700	48107100	5660	5660	5660	5660	0
177	20241029	181600	48107100	5660	5660	5660	5660	0
178	20241029	181500	48107100	5660	5660	5660	5660	0
179	20241029	181400	48107100	5660	5660	5660	5660	0
180	20241029	181300	48107100	5660	5660	5660	5660	0
181	20241029	181200	48107100	5660	5660	5660	5660	0
182	20241029	181100	48107100	5660	5660	5660	5660	1000
183	20241029	181000	48107100	5660	5660	5660	5660	0
184	20241029	180900	48107100	5660	5660	5660	5660	0
185	20241029	180800	48107100	5660	5660	5660	5660	0
186	20241029	180700	48107100	5660	5660	5660	5660	0
187	20241029	180600	48107100	5660	5660	5660	5660	0
188	20241029	180500	48107100	5660	5660	5660	5660	0
189	20241029	180400	48107100	5660	5660	5660	5660	0
190	20241029	180300	48107100	5660	5660	5660	5660	0
191	20241029	180200	48107100	5660	5660	5660	5660	0
192	20241029	180100	48107100	5660	5660	5660	5660	0
193	20241029	180000	48107100	5660	5660	5660	5660	0
194	20241029	175900	48107100	5660	5660	5660	5660	0
195	20241029	175800	48107100	5660	5660	5660	5660	0
196	20241029	175700	48107100	5660	5660	5660	5660	0
197	20241029	175600	48107100	5660	5660	5660	5660	0
198	20241029	175500	48107100	5660	5660	5660	5660	0
199	20241029	175400	48107100	5660	5660	5660	5660	0
200	20241029	175300	48107100	5660	5660	5660	5660	0
201	20241029	175200	48107100	5660	5660	5660	5660	0
202	20241029	175100	48107100	5660	5660	5660	5660	0
203	20241029	175000	48107100	5660	5660	5660	5660	0
204	20241029	174900	48107100	5660	5660	5660	5660	0
205	20241029	174800	48107100	5660	5660	5660	5660	0
206	20241029	174700	48107100	5660	5660	5660	5660	0
207	20241029	174600	48107100	5660	5660	5660	5660	0
208	20241029	174500	48107100	5660	5660	5660	5660	0
209	20241029	174400	48107100	5660	5660	5660	5660	0
210	20241029	174300	48107100	5660	5660	5660	5660	0
211	20241029	174200	48107100	5660	5660	5660	5660	0
212	20241029	174100	48107100	5660	5660	5660	5660	1000
213	20241029	174000	48107100	5660	5660	5660	5660	0
214	20241029	173900	48107100	5660	5660	5660	5660	0
215	20241029	173800	48107100	5660	5660	5660	5660	0
216	20241029	173700	48107100	5660	5660	5660	5660	0
217	20241029	173600	48107100	5660	5660	5660	5660	0
218	20241029	173500	48107100	5660	5660	5660	5660	0
219	20241029	173400	48107100	5660	5660	5660	5660	0
220	20241029	173300	48107100	5660	5660	5660	5660	0
221	20241029	173200	48107100	5660	5660	5660	5660	0
222	20241029	173100	48107100	5660	5660	5660	5660	0
223	20241029	173000	48107100	5660	5660	5660	5660	0
224	20241029	172900	48107100	5660	5660	5660	5660	0
225	20241029	172800	48107100	5660	5660	5660	5660	0
226	20241029	172700	48107100	5660	5660	5660	5660	0
227	20241029	172600	48107100	5660	5660	5660	5660	0
228	20241029	172500	48107100	5660	5660	5660	5660	0
229	20241029	172400	48107100	5660	5660	5660	5660	0
230	20241029	172300	48107100	5660	5660	5660	5660	0
231	20241029	172200	48107100	5660	5660	5660	5660	0
232	20241029	172100	48107100	5660	5660	5660	5660	0
233	20241029	172000	48107100	5660	5660	5660	5660	0
234	20241029	171900	48107100	5660	5660	5660	5660	0
235	20241029	171800	48107100	5660	5660	5660	5660	0
236	20241029	171700	48107100	5660	5660	5660	5660	0
237	20241029	171600	48107100	5660	5660	5660	5660	0
238	20241029	171500	48107100	5660	5660	5660	5660	0
239	20241029	171400	48107100	5660	5660	5660	5660	0
240	20241029	171300	48107100	5660	5660	5660	5660	0
241	20241029	171200	48107100	5660	5660	5660	5660	0
242	20241029	171100	48107100	5660	5660	5660	5660	1000
243	20241029	171000	48107100	5660	5660	5660	5660	0
244	20241029	170900	48107100	5660	5660	5660	5660	0
245	20241029	170800	48107100	5660	5660	5660	5660	0
246	20241029	170700	48107100	5660	5660	5660	5660	0
247	20241029	170600	48107100	5660	5660	5660	5660	0
248	20241029	170500	48107100	5660	5660	5660	5660	0
249	20241029	170400	48107100	5660	5660	5660	5660	0
250	20241029	170300	48107100	5660	5660	5660	5660	0
251	20241029	170200	48107100	5660	5660	5660	5660	0
252	20241029	170100	48107100	5660	5660	5660	5660	0
253	20241029	170000	48107100	5660	5660	5660	5660	0
254	20241029	165900	48107100	5660	5660	5660	5660	0
255	20241029	165800	48107100	5660	5660	5660	5660	0
256	20241029	165700	48107100	5660	5660	5660	5660	0
257	20241029	165600	48107100	5660	5660	5660	5660	0
258	20241029	165500	48107100	5660	5660	5660	5660	0
259	20241029	165400	48107100	5660	5660	5660	5660	0
260	20241029	165300	48107100	5660	5660	5660	5660	0
261	20241029	165200	48107100	5660	5660	5660	5660	0
262	20241029	165100	48107100	5660	5660	5660	5660	0
263	20241029	165000	48107100	5660	5660	5660	5660	0
264	20241029	164900	48107100	5660	5660	5660	5660	0
265	20241029	164800	48107100	5660	5660	5660	5660	0
266	20241029	164700	48107100	5660	5660	5660	5660	0
267	20241029	164600	48107100	5660	5660	5660	5660	0
268	20241029	164500	48107100	5660	5660	5660	5660	0
269	20241029	164400	48107100	5660	5660	5660	5660	0
270	20241029	164300	48107100	5660	5660	5660	5660	0
271	20241029	164200	48107100	5660	5660	5660	5660	0
272	20241029	164100	48107100	5660	5660	5660	5660	1000
273	20241029	164000	48107100	5660	5660	5660	5660	0
274	20241029	163900	48107100	5660	5660	5660	5660	0
275	20241029	163800	48107100	5660	5660	5660	5660	0
276	20241029	163700	48107100	5660	5660	5660	5660	0
277	20241029	163600	48107100	5660	5660	5660	5660	0
278	20241029	163500	48107100	5660	5660	5660	5660	0
279	20241029	163400	48107100	5660	5660	5660	5660	0
280	20241029	163300	48107100	5660	5660	5660	5660	0
281	20241029	163200	48107100	5660	5660	5660	5660	0
282	20241029	163100	48107100	5660	5660	5660	5660	0
283	20241029	163000	48107100	5660	5660	5660	5660	0
284	20241029	162900	48107100	5660	5660	5660	5660	0
285	20241029	162800	48107100	5660	5660	5660	5660	0
286	20241029	162700	48107100	5660	5660	5660	5660	0
287	20241029	162600	48107100	5660	5660	5660	5660	0
288	20241029	162500	48107100	5660	5660	5660	5660	0
289	20241029	162400	48107100	5660	5660	5660	5660	0
290	20241029	162300	48107100	5660	5660	5660	5660	0
291	20241029	162200	48107100	5660	5660	5660	5660	0
292	20241029	162100	48107100	5660	5660	5660	5660	0
293	20241029	162000	48107100	5660	5660	5660	5660	0
294	20241029	161900	48107100	5660	5660	5660	5660	0
295	20241029	161800	48107100	5660	5660	5660	5660	0
296	20241029	161700	48107100	5660	5660	5660	5660	0
297	20241029	161600	48107100	5660	5660	5660	5660	0
298	20241029	161500	48107100	5660	5660	5660	5660	0
299	20241029	161400	48107100	5660	5660	5660	5660	0
300	20241029	161300	48107100	5660	5660	5660	5660	0
301	20241029	161200	48107100	5660	5660	5660	5660	0
302	20241029	161100	48107100	5660	5660	5660	5660	1000
303	20241029	161000	48107100	5660	5660	5660	5660	0
304	20241029	160900	48107100	5660	5660	5660	5660	0
305	20241029	160800	48107100	5660	5660	5660	5660	0
306	20241029	160700	48107100	5660	5660	5660	5660	0
307	20241029	160600	48107100	5660	5660	5660	5660	0
308	20241029	160500	48107100	5660	5660	5660	5660	0
309	20241029	160400	48107100	5660	5660	5660	5660	0
310	20241029	160300	48107100	5660	5660	5660	5660	0
311	20241029	160200	48107100	5660	5660	5660	5660	0
312	20241029	160100	48107100	5660	5660	5660	5660	0
313	20241029	160000	48107100	5660	5660	5660	5660	0
314	20241029	155900	48107100	5660	5660	5660	5660	0
315	20241029	155800	48107100	5660	5660	5660	5660	0
316	20241029	155700	48107100	5660	5660	5660	5660	0
317	20241029	155600	48107100	5660	5660	5660	5660	0
318	20241029	155500	48107100	5660	5660	5660	5660	0
319	20241029	155400	48107100	5660	5660	5660	5660	0
320	20241029	155300	48107100	5660	5660	5660	5660	0
321	20241029	155200	48107100	5660	5660	5660	5660	0
322	20241029	155100	48107100	5660	5660	5660	5660	0
323	20241029	155000	48107100	5660	5660	5660	5660	0
324	20241029	154900	48107100	5660	5660	5660	5660	0
325	20241029	154800	48107100	5660	5660	5660	5660	0
326	20241029	154700	48107100	5660	5660	5660	5660	0
327	20241029	154600	48107100	5660	5660	5660	5660	0
328	20241029	154500	48107100	5660	5660	5660	5660	0
329	20241029	154400	48107100	5660	5660	5660	5660	0
330	20241029	154300	48107100	5660	5660	5660	5660	0
331	20241029	154200	48107100	5660	5660	5660	5660	0
332	20241029	154100	48107100	5660	5660	5660	5660	1000
333	20241029	154000	48107100	5660	5660	5660	5660	0
334	20241029	153900	48107100	5660	5660	5660	5660	0
335	20241029	153800	48107100	5660	5660	5660	5660	0
336	20241029	153700	48107100	5660	5660	5660	5660	0
337	20241029	153600	48107100	5660	5660	5660	5660	0
338	20241029	153500	48107100	5660	5660	5660	5660	0
339	20241029	153400	48107100	5660	5660	5660	5660	0
340	20241029	153300	48107100	5660	5660	5660	5660	0
341	20241029	153200	48107100	5660	5660	5660	5660	0
342	20241029	153100	48107100	5660	5660	5660	5660	0
343	20241029	153000	48107100	5660	5660	5660	5660	1000
344	20241029	152900	42447100	5670	5670	5670	5670	0
345	20241029	152800	42447100	5670	5670	5670	5670	0
346	20241029	152700	42447100	5670	5670	5670	5670	0
347	20241029	152600	42447100	5670	5670	5670	5670	0
348	20241029	152500	42447100	5670	5670	5670	5670	0
349	20241029	152400	42447100	5670	5670	5670	5670	0
350	20241029	152300	42447100	5670	5670	5670	5670	0
351	20241029	152200	42447100	5670	5670	5670	5670	0
352	20241029	152100	42447100	5670	5670	5670	5670	0
353	20241029	152000	42447100	5670	5670	5670	5670	0
354	20241029	151900	42447100	5670	5690	5690	5670	165
355	20241029	151800	41509130	5690	5680	5690	5650	1022
356	20241029	151700	35723610	5680	5680	5680	5680	0
357	20241029	151600	35723610	5680	5680	5680	5680	0
358	20241029	151500	35723610	5680	5680	5680	5680	0
359	20241029	151400	35723610	5680	5680	5680	5680	0
360	20241029	151300	35723610	5680	5680	5680	5680	0
361	20241029	151200	35723610	5680	5680	5680	5680	67
362	20241029	151100	35343050	5690	5690	5690	5690	0
363	20241029	151000	35343050	5690	5690	5690	5690	0
364	20241029	150900	35343050	5690	5690	5690	5690	0
365	20241029	150800	35343050	5690	5690	5690	5690	0
366	20241029	150700	35343050	5690	5690	5690	5690	0
367	20241029	150600	35343050	5690	5690	5690	5690	1
368	20241029	150500	35337360	5700	5700	5700	5700	0
369	20241029	150400	35337360	5700	5700	5700	5700	0
370	20241029	150300	35337360	5700	5700	5700	5700	0
371	20241029	150200	35337360	5700	5700	5700	5700	0
372	20241029	150100	35337360	5700	5700	5700	5700	0
373	20241029	150000	35337360	5700	5700	5700	5700	0
374	20241029	145900	35337360	5700	5700	5700	5700	0
375	20241029	145800	35337360	5700	5700	5700	5700	0
376	20241029	145700	35337360	5700	5700	5700	5700	0
377	20241029	145600	35337360	5700	5700	5700	5700	0
378	20241029	145500	35337360	5700	5700	5700	5700	0
379	20241029	145400	35337360	5700	5700	5700	5700	1
380	20241029	145300	35331660	5670	5670	5670	5670	0
381	20241029	145200	35331660	5670	5670	5670	5670	0
382	20241029	145100	35331660	5670	5670	5670	5670	0
383	20241029	145000	35331660	5670	5680	5680	5670	69
384	20241029	144900	34940380	5680	5680	5680	5680	10
385	20241029	144800	34883580	5680	5680	5680	5680	100
386	20241029	144700	34315580	5670	5670	5670	5670	150
387	20241029	144600	33465080	5670	5670	5670	5670	642
388	20241029	144500	29824940	5680	5680	5680	5680	101
389	20241029	144400	29251260	5670	5670	5670	5670	0
390	20241029	144300	29251260	5670	5670	5670	5670	0
391	20241029	144200	29251260	5670	5690	5690	5670	400
392	20241029	144100	26980570	5700	5700	5700	5700	0
393	20241029	144000	26980570	5700	5700	5700	5700	20
394	20241029	143900	26866570	5700	5700	5700	5700	0
395	20241029	143800	26866570	5700	5700	5700	5700	0
396	20241029	143700	26866570	5700	5700	5700	5700	0
397	20241029	143600	26866570	5700	5700	5700	5700	1
398	20241029	143500	26860870	5680	5680	5680	5680	0
399	20241029	143400	26860870	5680	5680	5680	5680	0
400	20241029	143300	26860870	5680	5680	5680	5680	0
401	20241029	143200	26860870	5680	5680	5680	5680	0
402	20241029	143100	26860870	5680	5680	5680	5680	0
403	20241029	143000	26860870	5680	5680	5680	5680	0
404	20241029	142900	26860870	5680	5680	5680	5680	0
405	20241029	142800	26860870	5680	5680	5680	5680	0
406	20241029	142700	26860870	5680	5680	5680	5680	1
407	20241029	142600	26855190	5680	5680	5680	5680	0
408	20241029	142500	26855190	5680	5680	5680	5680	0
409	20241029	142400	26855190	5680	5680	5680	5680	0
410	20241029	142300	26855190	5680	5680	5680	5680	0
411	20241029	142200	26855190	5680	5690	5690	5680	129
412	20241029	142100	26122460	5680	5680	5680	5680	0
413	20241029	142000	26122460	5680	5680	5680	5680	0
414	20241029	141900	26122460	5680	5680	5680	5680	0
415	20241029	141800	26122460	5680	5680	5680	5680	0
416	20241029	141700	26122460	5680	5680	5680	5680	0
417	20241029	141600	26122460	5680	5680	5680	5680	0
418	20241029	141500	26122460	5680	5680	5680	5680	0
419	20241029	141400	26122460	5680	5690	5690	5680	159
420	20241029	141300	25218960	5700	5700	5700	5700	0
421	20241029	141200	25218960	5700	5700	5700	5700	0
422	20241029	141100	25218960	5700	5700	5700	5700	0
423	20241029	141000	25218960	5700	5700	5700	5700	0
424	20241029	140900	25218960	5700	5700	5700	5700	0
425	20241029	140800	25218960	5700	5700	5700	5700	2
426	20241029	140700	25207560	5690	5690	5690	5690	2
427	20241029	140600	25196180	5690	5700	5700	5690	73
428	20241029	140500	24780800	5700	5700	5700	5700	2
429	20241029	140400	24769400	5700	5700	5700	5700	33
430	20241029	140300	24581300	5700	5700	5700	5700	0
431	20241029	140200	24581300	5700	5700	5700	5700	0
432	20241029	140100	24581300	5700	5700	5700	5700	0
433	20241029	140000	24581300	5700	5700	5700	5700	5
434	20241029	135900	24552800	5690	5690	5690	5690	0
435	20241029	135800	24552800	5690	5690	5690	5690	0
436	20241029	135700	24552800	5690	5690	5690	5690	3
437	20241029	135600	24535730	5700	5700	5700	5700	0
438	20241029	135500	24535730	5700	5700	5700	5700	0
439	20241029	135400	24535730	5700	5700	5700	5700	0
440	20241029	135300	24535730	5700	5700	5700	5700	0
441	20241029	135200	24535730	5700	5700	5700	5700	2
442	20241029	135100	24524330	5700	5700	5700	5700	201
443	20241029	135000	23378630	5700	5700	5700	5700	0
444	20241029	134900	23378630	5700	5700	5700	5700	0
445	20241029	134800	23378630	5700	5700	5700	5700	0
446	20241029	134700	23378630	5700	5700	5700	5700	50
447	20241029	134600	23093630	5700	5700	5700	5700	0
448	20241029	134500	23093630	5700	5700	5700	5700	3
449	20241029	134400	23076530	5700	5700	5700	5700	1
450	20241029	134300	23070830	5700	5700	5700	5700	0
451	20241029	134200	23070830	5700	5700	5700	5700	1
452	20241029	134100	23065130	5700	5700	5700	5700	0
453	20241029	134000	23065130	5700	5700	5700	5700	100
454	20241029	133900	22495130	5700	5700	5700	5700	0
455	20241029	133800	22495130	5700	5700	5700	5700	11
456	20241029	133700	22432430	5700	5700	5700	5700	0
457	20241029	133600	22432430	5700	5700	5700	5700	0
458	20241029	133500	22432430	5700	5700	5700	5700	0
459	20241029	133400	22432430	5700	5700	5700	5700	0
460	20241029	133300	22432430	5700	5700	5700	5700	129
461	20241029	133200	21697130	5710	5710	5710	5710	0
462	20241029	133100	21697130	5710	5710	5710	5710	0
463	20241029	133000	21697130	5710	5710	5710	5710	0
464	20241029	132900	21697130	5710	5710	5710	5710	0
465	20241029	132800	21697130	5710	5710	5710	5710	0
466	20241029	132700	21697130	5710	5710	5710	5710	0
467	20241029	132600	21697130	5710	5710	5710	5710	0
468	20241029	132500	21697130	5710	5710	5710	5710	0
469	20241029	132400	21697130	5710	5710	5710	5710	0
470	20241029	132300	21697130	5710	5710	5710	5710	0
471	20241029	132200	21697130	5710	5710	5710	5710	1
472	20241029	132100	21691420	5710	5710	5710	5710	0
473	20241029	132000	21691420	5710	5710	5710	5710	3
474	20241029	131900	21674290	5710	5710	5710	5710	3
475	20241029	131800	21657160	5710	5710	5710	5710	1
476	20241029	131700	21651450	5710	5710	5710	5710	0
477	20241029	131600	21651450	5710	5710	5710	5710	0
478	20241029	131500	21651450	5710	5710	5710	5710	1
479	20241029	131400	21645740	5710	5720	5720	5710	62
480	20241029	131300	21291540	5710	5710	5710	5710	0
481	20241029	131200	21291540	5710	5710	5710	5710	0
482	20241029	131100	21291540	5710	5710	5710	5710	1
483	20241029	131000	21285830	5710	5710	5710	5710	0
484	20241029	130900	21285830	5710	5710	5710	5710	0
485	20241029	130800	21285830	5710	5710	5710	5710	0
486	20241029	130700	21285830	5710	5710	5710	5710	0
487	20241029	130600	21285830	5710	5710	5710	5710	0
488	20241029	130500	21285830	5710	5710	5710	5710	0
489	20241029	130400	21285830	5710	5710	5710	5710	0
490	20241029	130300	21285830	5710	5710	5710	5710	0
491	20241029	130200	21285830	5710	5710	5710	5710	0
492	20241029	130100	21285830	5710	5710	5710	5710	0
493	20241029	130000	21285830	5710	5710	5710	5710	0
494	20241029	125900	21285830	5710	5710	5710	5710	0
495	20241029	125800	21285830	5710	5710	5710	5710	0
496	20241029	125700	21285830	5710	5710	5710	5710	0
497	20241029	125600	21285830	5710	5710	5710	5710	0
498	20241029	125500	21285830	5710	5710	5710	5710	4
499	20241029	125400	21262990	5720	5720	5720	5720	0
500	20241029	125300	21262990	5720	5720	5720	5720	1
501	20241029	125200	21257270	5720	5720	5720	5720	0
502	20241029	125100	21257270	5720	5720	5720	5720	0
503	20241029	125000	21257270	5720	5720	5720	5720	0
504	20241029	124900	21257270	5720	5720	5720	5720	0
505	20241029	124800	21257270	5720	5720	5720	5720	0
506	20241029	124700	21257270	5720	5720	5720	5720	0
507	20241029	124600	21257270	5720	5720	5720	5720	30
508	20241029	124500	21085670	5720	5720	5720	5720	0
509	20241029	124400	21085670	5720	5720	5720	5720	1
510	20241029	124300	21079950	5720	5720	5720	5720	0
511	20241029	124200	21079950	5720	5720	5720	5720	0
512	20241029	124100	21079950	5720	5720	5720	5720	0
513	20241029	124000	21079950	5720	5720	5720	5720	0
514	20241029	123900	21079950	5720	5720	5720	5720	0
515	20241029	123800	21079950	5720	5720	5720	5720	0
516	20241029	123700	21079950	5720	5720	5720	5720	30
517	20241029	123600	20908350	5710	5710	5710	5710	0
518	20241029	123500	20908350	5710	5710	5710	5710	0
519	20241029	123400	20908350	5710	5710	5710	5710	0
520	20241029	123300	20908350	5710	5710	5710	5710	0
521	20241029	123200	20908350	5710	5710	5710	5710	0
522	20241029	123100	20908350	5710	5710	5710	5710	20
523	20241029	123000	20794150	5710	5710	5710	5710	0
524	20241029	122900	20794150	5710	5710	5710	5710	0
525	20241029	122800	20794150	5710	5710	5710	5710	0
526	20241029	122700	20794150	5710	5710	5710	5710	0
527	20241029	122600	20794150	5710	5710	5710	5710	0
528	20241029	122500	20794150	5710	5700	5710	5690	52
529	20241029	122400	20497750	5720	5720	5720	5720	0
530	20241029	122300	20497750	5720	5720	5720	5720	0
531	20241029	122200	20497750	5720	5720	5720	5720	1
532	20241029	122100	20492030	5700	5700	5700	5700	1
533	20241029	122000	20486330	5700	5700	5700	5700	0
534	20241029	121900	20486330	5700	5700	5700	5700	1
535	20241029	121800	20480630	5690	5690	5690	5690	0
536	20241029	121700	20480630	5690	5700	5700	5690	167
537	20241029	121600	19529430	5710	5710	5710	5710	38
538	20241029	121500	19312450	5720	5720	5720	5720	0
539	20241029	121400	19312450	5720	5710	5720	5710	2
540	20241029	121300	19301020	5720	5720	5720	5720	0
541	20241029	121200	19301020	5720	5720	5720	5720	0
542	20241029	121100	19301020	5720	5720	5720	5720	0
543	20241029	121000	19301020	5720	5720	5720	5720	0
544	20241029	120900	19301020	5720	5720	5720	5720	0
545	20241029	120800	19301020	5720	5720	5720	5720	1
546	20241029	120700	19295300	5700	5700	5700	5700	0
547	20241029	120600	19295300	5700	5700	5700	5700	0
548	20241029	120500	19295300	5700	5700	5700	5700	0
549	20241029	120400	19295300	5700	5700	5700	5700	0
550	20241029	120300	19295300	5700	5700	5700	5700	0
551	20241029	120200	19295300	5700	5700	5700	5700	0
552	20241029	120100	19295300	5700	5700	5700	5700	0
553	20241029	120000	19295300	5700	5700	5700	5700	0
554	20241029	115900	19295300	5700	5720	5720	5700	332
555	20241029	115800	17401190	5720	5720	5720	5720	0
556	20241029	115700	17401190	5720	5720	5720	5720	0
557	20241029	115600	17401190	5720	5720	5720	5720	0
558	20241029	115500	17401190	5720	5720	5720	5720	1
559	20241029	115400	17395470	5730	5730	5730	5730	0
560	20241029	115300	17395470	5730	5730	5730	5730	0
561	20241029	115200	17395470	5730	5730	5730	5730	0
562	20241029	115100	17395470	5730	5730	5730	5730	0
563	20241029	115000	17395470	5730	5730	5730	5730	0
564	20241029	114900	17395470	5730	5730	5730	5730	0
565	20241029	114800	17395470	5730	5730	5730	5730	0
566	20241029	114700	17395470	5730	5730	5730	5730	0
567	20241029	114600	17395470	5730	5730	5730	5730	1
568	20241029	114500	17389740	5740	5740	5740	5740	1
569	20241029	114400	17384000	5720	5720	5720	5720	0
570	20241029	114300	17384000	5720	5720	5720	5720	0
571	20241029	114200	17384000	5720	5720	5720	5720	0
572	20241029	114100	17384000	5720	5720	5720	5720	0
573	20241029	114000	17384000	5720	5740	5740	5720	300
574	20241029	113900	15666680	5740	5740	5740	5740	0
575	20241029	113800	15666680	5740	5740	5740	5740	0
576	20241029	113700	15666680	5740	5740	5740	5740	0
577	20241029	113600	15666680	5740	5740	5740	5740	0
578	20241029	113500	15666680	5740	5740	5740	5740	0
579	20241029	113400	15666680	5740	5740	5740	5740	0
580	20241029	113300	15666680	5740	5740	5740	5740	0
581	20241029	113200	15666680	5740	5740	5740	5740	0
582	20241029	113100	15666680	5740	5740	5740	5740	0
583	20241029	113000	15666680	5740	5740	5740	5740	0
584	20241029	112900	15666680	5740	5740	5740	5740	0
585	20241029	112800	15666680	5740	5740	5740	5740	0
586	20241029	112700	15666680	5740	5740	5740	5740	0
587	20241029	112600	15666680	5740	5740	5740	5740	0
588	20241029	112500	15666680	5740	5740	5740	5740	0
589	20241029	112400	15666680	5740	5740	5740	5740	0
590	20241029	112300	15666680	5740	5740	5740	5740	0
591	20241029	112200	15666680	5740	5740	5740	5740	0
592	20241029	112100	15666680	5740	5740	5740	5740	36
593	20241029	112000	15460040	5740	5740	5740	5740	0
594	20241029	111900	15460040	5740	5740	5740	5740	0
595	20241029	111800	15460040	5740	5740	5740	5740	0
596	20241029	111700	15460040	5740	5740	5740	5740	0
597	20241029	111600	15460040	5740	5740	5740	5740	0
598	20241029	111500	15460040	5740	5740	5740	5740	0
599	20241029	111400	15460040	5740	5740	5740	5740	2
600	20241029	111300	15448560	5750	5750	5750	5750	0
601	20241029	111200	15448560	5750	5750	5750	5750	0
602	20241029	111100	15448560	5750	5750	5750	5750	0
603	20241029	111000	15448560	5750	5750	5750	5750	3
604	20241029	110900	15431310	5760	5760	5760	5760	0
605	20241029	110800	15431310	5760	5760	5760	5760	0
606	20241029	110700	15431310	5760	5730	5760	5730	53
607	20241029	110600	15127590	5720	5720	5720	5720	0
608	20241029	110500	15127590	5720	5720	5720	5720	0
609	20241029	110400	15127590	5720	5720	5720	5720	0
610	20241029	110300	15127590	5720	5720	5720	5720	0
611	20241029	110200	15127590	5720	5720	5720	5720	0
612	20241029	110100	15127590	5720	5720	5720	5720	0
613	20241029	110000	15127590	5720	5710	5720	5710	2
614	20241029	105900	15116160	5690	5730	5730	5690	756
615	20241029	105800	10786860	5740	5740	5740	5740	0
616	20241029	105700	10786860	5740	5730	5740	5730	2
617	20241029	105600	10775390	5730	5750	5750	5730	90
618	20241029	105500	10259170	5750	5770	5770	5750	500
619	20241029	105400	7383070	5780	5780	5780	5780	0
620	20241029	105300	7383070	5780	5780	5780	5780	10
621	20241029	105200	7325270	5780	5780	5780	5780	20
622	20241029	105100	7209670	5780	5780	5780	5780	0
623	20241029	105000	7209670	5780	5780	5780	5780	38
624	20241029	104900	6990030	5790	5790	5790	5790	0
625	20241029	104800	6990030	5790	5790	5790	5790	2
626	20241029	104700	6978450	5790	5790	5790	5790	0
627	20241029	104600	6978450	5790	5790	5790	5790	0
628	20241029	104500	6978450	5790	5790	5790	5790	0
629	20241029	104400	6978450	5790	5790	5790	5790	0
630	20241029	104300	6978450	5790	5790	5790	5790	0
631	20241029	104200	6978450	5790	5790	5790	5790	0
632	20241029	104100	6978450	5790	5790	5790	5790	0
633	20241029	104000	6978450	5790	5790	5790	5790	0
634	20241029	103900	6978450	5790	5790	5790	5790	0
635	20241029	103800	6978450	5790	5790	5790	5790	0
636	20241029	103700	6978450	5790	5790	5790	5790	0
637	20241029	103600	6978450	5790	5790	5790	5790	0
638	20241029	103500	6978450	5790	5790	5790	5790	0
639	20241029	103400	6978450	5790	5790	5790	5790	0
640	20241029	103300	6978450	5790	5790	5790	5790	0
641	20241029	103200	6978450	5790	5790	5790	5790	0
642	20241029	103100	6978450	5790	5790	5790	5790	0
643	20241029	103000	6978450	5790	5790	5790	5790	0
644	20241029	102900	6978450	5790	5790	5790	5790	0
645	20241029	102800	6978450	5790	5790	5790	5790	44
646	20241029	102700	6723690	5800	5800	5800	5800	0
647	20241029	102600	6723690	5800	5800	5800	5800	0
648	20241029	102500	6723690	5800	5800	5800	5800	0
649	20241029	102400	6723690	5800	5800	5800	5800	0
650	20241029	102300	6723690	5800	5800	5800	5800	0
651	20241029	102200	6723690	5800	5800	5800	5800	0
652	20241029	102100	6723690	5800	5800	5800	5800	1
653	20241029	102000	6717890	5800	5800	5800	5800	0
654	20241029	101900	6717890	5800	5800	5800	5800	0
655	20241029	101800	6717890	5800	5800	5800	5800	0
656	20241029	101700	6717890	5800	5800	5800	5800	0
657	20241029	101600	6717890	5800	5800	5800	5800	0
658	20241029	101500	6717890	5800	5800	5800	5800	0
659	20241029	101400	6717890	5800	5800	5800	5800	0
660	20241029	101300	6717890	5800	5800	5800	5800	0
661	20241029	101200	6717890	5800	5800	5800	5800	10
662	20241029	101100	6659890	5800	5800	5800	5800	0
663	20241029	101000	6659890	5800	5800	5800	5800	0
664	20241029	100900	6659890	5800	5800	5800	5800	0
665	20241029	100800	6659890	5800	5800	5800	5800	50
666	20241029	100700	6369890	5800	5800	5800	5800	0
667	20241029	100600	6369890	5800	5780	5800	5780	26
668	20241029	100500	6219590	5780	5780	5780	5780	0
669	20241029	100400	6219590	5780	5780	5780	5780	0
670	20241029	100300	6219590	5780	5780	5780	5780	5
671	20241029	100200	6190690	5780	5780	5780	5780	0
672	20241029	100100	6190690	5780	5780	5780	5780	0
673	20241029	100000	6190690	5780	5780	5780	5780	0
674	20241029	095900	6190690	5780	5790	5790	5780	40
675	20241029	095800	5959470	5780	5780	5780	5780	0
676	20241029	095700	5959470	5780	5780	5780	5780	0
677	20241029	095600	5959470	5780	5780	5780	5780	0
678	20241029	095500	5959470	5780	5780	5780	5780	0
679	20241029	095400	5959470	5780	5780	5780	5780	0
680	20241029	095300	5959470	5780	5780	5780	5780	0
681	20241029	095200	5959470	5780	5780	5780	5780	0
682	20241029	095100	5959470	5780	5780	5780	5780	0
683	20241029	095000	5959470	5780	5780	5780	5780	0
684	20241029	094900	5959470	5780	5790	5790	5780	68
685	20241029	094800	5566160	5800	5800	5800	5800	0
686	20241029	094700	5566160	5800	5800	5800	5800	0
687	20241029	094600	5566160	5800	5800	5800	5800	0
688	20241029	094500	5566160	5800	5800	5800	5800	0
689	20241029	094400	5566160	5800	5800	5800	5800	0
690	20241029	094300	5566160	5800	5800	5800	5800	3
691	20241029	094200	5548760	5800	5800	5800	5800	5
692	20241029	094100	5519760	5800	5800	5800	5800	2
693	20241029	094000	5508160	5790	5790	5790	5790	3
694	20241029	093900	5490790	5780	5780	5780	5780	0
695	20241029	093800	5490790	5780	5780	5780	5780	0
696	20241029	093700	5490790	5780	5780	5780	5780	0
697	20241029	093600	5490790	5780	5780	5780	5780	0
698	20241029	093500	5490790	5780	5780	5780	5780	0
699	20241029	093400	5490790	5780	5780	5780	5780	0
700	20241029	093300	5490790	5780	5780	5780	5780	0
701	20241029	093200	5490790	5780	5780	5780	5780	0
702	20241029	093100	5490790	5780	5780	5780	5780	0
703	20241029	093000	5490790	5780	5780	5780	5780	90
704	20241029	092900	4970590	5790	5790	5790	5790	2
705	20241029	092800	4959010	5800	5800	5800	5800	62
706	20241029	092700	4599410	5800	5800	5800	5800	0
707	20241029	092600	4599410	5800	5800	5800	5800	5
708	20241029	092500	4570410	5800	5800	5800	5800	0
709	20241029	092400	4570410	5800	5800	5800	5800	0
710	20241029	092300	4570410	5800	5800	5800	5800	5
711	20241029	092200	4541410	5800	5800	5800	5800	179
712	20241029	092100	3503210	5800	5800	5800	5800	24
713	20241029	092000	3364010	5790	5790	5790	5790	0
714	20241029	091900	3364010	5790	5790	5790	5790	0
715	20241029	091800	3364010	5790	5790	5790	5790	0
716	20241029	091700	3364010	5790	5790	5790	5790	0
717	20241029	091600	3364010	5790	5790	5790	5790	0
718	20241029	091500	3364010	5790	5790	5790	5790	0
719	20241029	091400	3364010	5790	5790	5790	5790	0
720	20241029	091300	3364010	5790	5790	5790	5790	1
721	20241029	091200	3358220	5790	5790	5790	5790	0
722	20241029	091100	3358220	5790	5790	5790	5790	140
723	20241029	091000	2547620	5800	5800	5800	5800	0
724	20241029	090900	2547620	5800	5800	5800	5800	0
725	20241029	090800	2547620	5800	5800	5800	5800	2
726	20241029	090700	2536020	5790	5790	5790	5790	0
727	20241029	090600	2536020	5790	5790	5790	5790	0
728	20241029	090500	2536020	5790	5790	5790	5790	0
729	20241029	090400	2536020	5790	5790	5790	5790	0
730	20241029	090300	2536020	5790	5790	5790	5790	0
731	20241029	090200	2536020	5790	5790	5790	5790	21
732	20241029	090100	2414430	5790	5790	5790	5790	3
733	20241029	090000	2397060	5790	5790	5790	5790	414