KissMeData/009680/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	185400	27550480	8660	8660	8660	8660	9
3	20241030	185300	27550480	8660	8660	8660	8660	0
4	20241030	185200	27550480	8660	8660	8660	8660	0
5	20241030	185100	27550480	8660	8660	8660	8660	0
6	20241030	185000	27550480	8660	8660	8660	8660	0
7	20241030	184900	27550480	8660	8660	8660	8660	0
8	20241030	184800	27550480	8660	8660	8660	8660	0
9	20241030	184700	27550480	8660	8660	8660	8660	0
10	20241030	184600	27550480	8660	8660	8660	8660	0
11	20241030	184500	27550480	8660	8660	8660	8660	0
12	20241030	184400	27550480	8660	8660	8660	8660	0
13	20241030	184300	27550480	8660	8660	8660	8660	0
14	20241030	184200	27550480	8660	8660	8660	8660	0
15	20241030	184100	27550480	8660	8660	8660	8660	0
16	20241030	184000	27550480	8660	8660	8660	8660	0
17	20241030	183900	27550480	8660	8660	8660	8660	0
18	20241030	183800	27550480	8660	8660	8660	8660	0
19	20241030	183700	27550480	8660	8660	8660	8660	0
20	20241030	183600	27550480	8660	8660	8660	8660	0
21	20241030	183500	27550480	8660	8660	8660	8660	0
22	20241030	183400	27550480	8660	8660	8660	8660	0
23	20241030	183300	27550480	8660	8660	8660	8660	0
24	20241030	183200	27550480	8660	8660	8660	8660	0
25	20241030	183100	27550480	8660	8660	8660	8660	0
26	20241030	183000	27550480	8660	8660	8660	8660	0
27	20241030	182900	27550480	8660	8660	8660	8660	0
28	20241030	182800	27550480	8660	8660	8660	8660	0
29	20241030	182700	27550480	8660	8660	8660	8660	0
30	20241030	182600	27550480	8660	8660	8660	8660	0
31	20241030	182500	27550480	8660	8660	8660	8660	0
32	20241030	182400	27550480	8660	8660	8660	8660	9
33	20241030	182300	27550480	8660	8660	8660	8660	0
34	20241030	182200	27550480	8660	8660	8660	8660	0
35	20241030	182100	27550480	8660	8660	8660	8660	0
36	20241030	182000	27550480	8660	8660	8660	8660	0
37	20241030	181900	27550480	8660	8660	8660	8660	0
38	20241030	181800	27550480	8660	8660	8660	8660	0
39	20241030	181700	27550480	8660	8660	8660	8660	0
40	20241030	181600	27550480	8660	8660	8660	8660	0
41	20241030	181500	27550480	8660	8660	8660	8660	0
42	20241030	181400	27550480	8660	8660	8660	8660	0
43	20241030	181300	27550480	8660	8660	8660	8660	0
44	20241030	181200	27550480	8660	8660	8660	8660	0
45	20241030	181100	27550480	8660	8660	8660	8660	0
46	20241030	181000	27550480	8660	8660	8660	8660	0
47	20241030	180900	27550480	8660	8660	8660	8660	0
48	20241030	180800	27550480	8660	8660	8660	8660	0
49	20241030	180700	27550480	8660	8660	8660	8660	0
50	20241030	180600	27550480	8660	8660	8660	8660	0
51	20241030	180500	27550480	8660	8660	8660	8660	0
52	20241030	180400	27550480	8660	8660	8660	8660	0
53	20241030	180300	27550480	8660	8660	8660	8660	0
54	20241030	180200	27550480	8660	8660	8660	8660	0
55	20241030	180100	27550480	8660	8660	8660	8660	0
56	20241030	180000	27550480	8660	8660	8660	8660	0
57	20241030	175900	27550480	8660	8660	8660	8660	0
58	20241030	175800	27550480	8660	8660	8660	8660	0
59	20241030	175700	27550480	8660	8660	8660	8660	0
60	20241030	175600	27550480	8660	8660	8660	8660	0
61	20241030	175500	27550480	8660	8660	8660	8660	0
62	20241030	175400	27550480	8660	8660	8660	8660	9
63	20241030	175300	27550480	8660	8660	8660	8660	0
64	20241030	175200	27550480	8660	8660	8660	8660	0
65	20241030	175100	27550480	8660	8660	8660	8660	0
66	20241030	175000	27550480	8660	8660	8660	8660	0
67	20241030	174900	27550480	8660	8660	8660	8660	0
68	20241030	174800	27550480	8660	8660	8660	8660	0
69	20241030	174700	27550480	8660	8660	8660	8660	0
70	20241030	174600	27550480	8660	8660	8660	8660	0
71	20241030	174500	27550480	8660	8660	8660	8660	0
72	20241030	174400	27550480	8660	8660	8660	8660	0
73	20241030	174300	27550480	8660	8660	8660	8660	0
74	20241030	174200	27550480	8660	8660	8660	8660	0
75	20241030	174100	27550480	8660	8660	8660	8660	0
76	20241030	174000	27550480	8660	8660	8660	8660	0
77	20241030	173900	27550480	8660	8660	8660	8660	0
78	20241030	173800	27550480	8660	8660	8660	8660	0
79	20241030	173700	27550480	8660	8660	8660	8660	0
80	20241030	173600	27550480	8660	8660	8660	8660	0
81	20241030	173500	27550480	8660	8660	8660	8660	0
82	20241030	173400	27550480	8660	8660	8660	8660	0
83	20241030	173300	27550480	8660	8660	8660	8660	0
84	20241030	173200	27550480	8660	8660	8660	8660	0
85	20241030	173100	27550480	8660	8660	8660	8660	0
86	20241030	173000	27550480	8660	8660	8660	8660	0
87	20241030	172900	27550480	8660	8660	8660	8660	0
88	20241030	172800	27550480	8660	8660	8660	8660	0
89	20241030	172700	27550480	8660	8660	8660	8660	0
90	20241030	172600	27550480	8660	8660	8660	8660	0
91	20241030	172500	27550480	8660	8660	8660	8660	0
92	20241030	172400	27550480	8660	8660	8660	8660	9
93	20241030	172300	27550480	8660	8660	8660	8660	0
94	20241030	172200	27550480	8660	8660	8660	8660	0
95	20241030	172100	27550480	8660	8660	8660	8660	0
96	20241030	172000	27550480	8660	8660	8660	8660	0
97	20241030	171900	27550480	8660	8660	8660	8660	0
98	20241030	171800	27550480	8660	8660	8660	8660	0
99	20241030	171700	27550480	8660	8660	8660	8660	0
100	20241030	171600	27550480	8660	8660	8660	8660	0
101	20241030	171500	27550480	8660	8660	8660	8660	0
102	20241030	171400	27550480	8660	8660	8660	8660	0
103	20241030	171300	27550480	8660	8660	8660	8660	0
104	20241030	171200	27550480	8660	8660	8660	8660	0
105	20241030	171100	27550480	8660	8660	8660	8660	0
106	20241030	171000	27550480	8660	8660	8660	8660	0
107	20241030	170900	27550480	8660	8660	8660	8660	0
108	20241030	170800	27550480	8660	8660	8660	8660	0
109	20241030	170700	27550480	8660	8660	8660	8660	0
110	20241030	170600	27550480	8660	8660	8660	8660	0
111	20241030	170500	27550480	8660	8660	8660	8660	0
112	20241030	170400	27550480	8660	8660	8660	8660	0
113	20241030	170300	27550480	8660	8660	8660	8660	0
114	20241030	170200	27550480	8660	8660	8660	8660	0
115	20241030	170100	27550480	8660	8660	8660	8660	0
116	20241030	170000	27550480	8660	8660	8660	8660	0
117	20241030	165900	27550480	8660	8660	8660	8660	0
118	20241030	165800	27550480	8660	8660	8660	8660	0
119	20241030	165700	27550480	8660	8660	8660	8660	0
120	20241030	165600	27550480	8660	8660	8660	8660	0
121	20241030	165500	27550480	8660	8660	8660	8660	0
122	20241030	165400	27550480	8660	8660	8660	8660	9
123	20241030	165300	27550480	8660	8660	8660	8660	0
124	20241030	165200	27550480	8660	8660	8660	8660	0
125	20241030	165100	27550480	8660	8660	8660	8660	0
126	20241030	165000	27550480	8660	8660	8660	8660	0
127	20241030	164900	27550480	8660	8660	8660	8660	0
128	20241030	164800	27550480	8660	8660	8660	8660	0
129	20241030	164700	27550480	8660	8660	8660	8660	0
130	20241030	164600	27550480	8660	8660	8660	8660	0
131	20241030	164500	27550480	8660	8660	8660	8660	0
132	20241030	164400	27550480	8660	8660	8660	8660	0
133	20241030	164300	27550480	8660	8660	8660	8660	0
134	20241030	164200	27550480	8660	8660	8660	8660	0
135	20241030	164100	27550480	8660	8660	8660	8660	0
136	20241030	164000	27550480	8660	8660	8660	8660	0
137	20241030	163900	27550480	8660	8660	8660	8660	0
138	20241030	163800	27550480	8660	8660	8660	8660	0
139	20241030	163700	27550480	8660	8660	8660	8660	0
140	20241030	163600	27550480	8660	8660	8660	8660	0
141	20241030	163500	27550480	8660	8660	8660	8660	0
142	20241030	163400	27550480	8660	8660	8660	8660	0
143	20241030	163300	27550480	8660	8660	8660	8660	0
144	20241030	163200	27550480	8660	8660	8660	8660	0
145	20241030	163100	27550480	8660	8660	8660	8660	0
146	20241030	163000	27550480	8660	8660	8660	8660	0
147	20241030	162900	27550480	8660	8660	8660	8660	0
148	20241030	162800	27550480	8660	8660	8660	8660	0
149	20241030	162700	27550480	8660	8660	8660	8660	0
150	20241030	162600	27550480	8660	8660	8660	8660	0
151	20241030	162500	27550480	8660	8660	8660	8660	0
152	20241030	162400	27550480	8660	8660	8660	8660	9
153	20241030	162300	27550480	8660	8660	8660	8660	0
154	20241030	162200	27550480	8660	8660	8660	8660	0
155	20241030	162100	27550480	8660	8660	8660	8660	0
156	20241030	162000	27550480	8660	8660	8660	8660	0
157	20241030	161900	27550480	8660	8660	8660	8660	0
158	20241030	161800	27550480	8660	8660	8660	8660	0
159	20241030	161700	27550480	8660	8660	8660	8660	0
160	20241030	161600	27550480	8660	8660	8660	8660	0
161	20241030	161500	27550480	8660	8660	8660	8660	0
162	20241030	161400	27550480	8660	8660	8660	8660	0
163	20241030	161300	27550480	8660	8660	8660	8660	0
164	20241030	161200	27550480	8660	8660	8660	8660	0
165	20241030	161100	27550480	8660	8660	8660	8660	0
166	20241030	161000	27550480	8660	8660	8660	8660	0
167	20241030	160900	27550480	8660	8660	8660	8660	0
168	20241030	160800	27550480	8660	8660	8660	8660	0
169	20241030	160700	27550480	8660	8660	8660	8660	0
170	20241030	160600	27550480	8660	8660	8660	8660	0
171	20241030	160500	27550480	8660	8660	8660	8660	0
172	20241030	160400	27550480	8660	8660	8660	8660	0
173	20241030	160300	27550480	8660	8660	8660	8660	0
174	20241030	160200	27550480	8660	8660	8660	8660	0
175	20241030	160100	27550480	8660	8660	8660	8660	0
176	20241030	160000	27550480	8660	8660	8660	8660	0
177	20241030	155900	27550480	8660	8660	8660	8660	0
178	20241030	155800	27550480	8660	8660	8660	8660	0
179	20241030	155700	27550480	8660	8660	8660	8660	0
180	20241030	155600	27550480	8660	8660	8660	8660	0
181	20241030	155500	27550480	8660	8660	8660	8660	0
182	20241030	155400	27550480	8660	8660	8660	8660	9
183	20241030	155300	27550480	8660	8660	8660	8660	0
184	20241030	155200	27550480	8660	8660	8660	8660	0
185	20241030	155100	27550480	8660	8660	8660	8660	0
186	20241030	155000	27550480	8660	8660	8660	8660	0
187	20241030	154900	27550480	8660	8660	8660	8660	0
188	20241030	154800	27550480	8660	8660	8660	8660	0
189	20241030	154700	27550480	8660	8660	8660	8660	0
190	20241030	154600	27550480	8660	8660	8660	8660	0
191	20241030	154500	27550480	8660	8660	8660	8660	0
192	20241030	154400	27550480	8660	8660	8660	8660	0
193	20241030	154300	27550480	8660	8660	8660	8660	0
194	20241030	154200	27550480	8660	8660	8660	8660	0
195	20241030	154100	27550480	8660	8660	8660	8660	0
196	20241030	154000	27550480	8660	8660	8660	8660	0
197	20241030	153900	27550480	8660	8660	8660	8660	0
198	20241030	153800	27550480	8660	8660	8660	8660	0
199	20241030	153700	27550480	8660	8660	8660	8660	0
200	20241030	153600	27550480	8660	8660	8660	8660	0
201	20241030	153500	27550480	8660	8660	8660	8660	0
202	20241030	153400	27550480	8660	8660	8660	8660	0
203	20241030	153300	27550480	8660	8660	8660	8660	0
204	20241030	153200	27550480	8660	8660	8660	8660	0
205	20241030	153100	27550480	8660	8660	8660	8660	0
206	20241030	153000	27550480	8660	8660	8660	8660	9
207	20241030	152900	27472540	8660	8660	8660	8660	0
208	20241030	152800	27472540	8660	8660	8660	8660	0
209	20241030	152700	27472540	8660	8660	8660	8660	0
210	20241030	152600	27472540	8660	8660	8660	8660	0
211	20241030	152500	27472540	8660	8660	8660	8660	0
212	20241030	152400	27472540	8660	8660	8660	8660	0
213	20241030	152300	27472540	8660	8660	8660	8660	0
214	20241030	152200	27472540	8660	8660	8660	8660	0
215	20241030	152100	27472540	8660	8660	8660	8660	0
216	20241030	152000	27472540	8660	8660	8660	8660	0
217	20241030	151900	27472540	8660	8660	8660	8660	0
218	20241030	151800	27472540	8660	8660	8660	8660	0
219	20241030	151700	27472540	8660	8660	8660	8660	2
220	20241030	151600	27455220	8660	8660	8660	8660	0
221	20241030	151500	27455220	8660	8660	8660	8660	7
222	20241030	151400	27394600	8650	8650	8650	8650	0
223	20241030	151300	27394600	8650	8650	8650	8650	0
224	20241030	151200	27394600	8650	8650	8650	8650	0
225	20241030	151100	27394600	8650	8650	8650	8650	2
226	20241030	151000	27377300	8670	8670	8670	8670	0
227	20241030	150900	27377300	8670	8670	8670	8670	0
228	20241030	150800	27377300	8670	8670	8670	8670	0
229	20241030	150700	27377300	8670	8660	8670	8660	2
230	20241030	150600	27359970	8660	8660	8660	8660	0
231	20241030	150500	27359970	8660	8660	8660	8660	0
232	20241030	150400	27359970	8660	8660	8660	8660	0
233	20241030	150300	27359970	8660	8660	8660	8660	2
234	20241030	150200	27342650	8660	8660	8660	8660	0
235	20241030	150100	27342650	8660	8660	8660	8660	0
236	20241030	150000	27342650	8660	8660	8660	8660	1
237	20241030	145900	27333990	8640	8640	8640	8640	0
238	20241030	145800	27333990	8640	8640	8640	8640	0
239	20241030	145700	27333990	8640	8640	8640	8640	0
240	20241030	145600	27333990	8640	8640	8640	8640	0
241	20241030	145500	27333990	8640	8660	8660	8640	700
242	20241030	145400	21282610	8670	8670	8670	8670	0
243	20241030	145300	21282610	8670	8670	8670	8670	0
244	20241030	145200	21282610	8670	8670	8670	8670	0
245	20241030	145100	21282610	8670	8670	8670	8670	0
246	20241030	145000	21282610	8670	8670	8670	8670	0
247	20241030	144900	21282610	8670	8670	8670	8670	10
248	20241030	144800	21195910	8670	8670	8670	8670	12
249	20241030	144700	21091870	8670	8670	8670	8670	0
250	20241030	144600	21091870	8670	8670	8670	8670	0
251	20241030	144500	21091870	8670	8670	8670	8670	0
252	20241030	144400	21091870	8670	8670	8670	8670	0
253	20241030	144300	21091870	8670	8670	8670	8670	0
254	20241030	144200	21091870	8670	8670	8670	8670	0
255	20241030	144100	21091870	8670	8670	8670	8670	0
256	20241030	144000	21091870	8670	8670	8670	8670	0
257	20241030	143900	21091870	8670	8670	8670	8670	0
258	20241030	143800	21091870	8670	8670	8670	8670	0
259	20241030	143700	21091870	8670	8670	8670	8670	0
260	20241030	143600	21091870	8670	8670	8670	8670	0
261	20241030	143500	21091870	8670	8670	8670	8670	1
262	20241030	143400	21083200	8660	8660	8660	8660	0
263	20241030	143300	21083200	8660	8670	8680	8660	180
264	20241030	143200	19523480	8670	8670	8670	8670	0
265	20241030	143100	19523480	8670	8670	8670	8670	0
266	20241030	143000	19523480	8670	8670	8670	8670	0
267	20241030	142900	19523480	8670	8670	8670	8670	0
268	20241030	142800	19523480	8670	8670	8670	8670	0
269	20241030	142700	19523480	8670	8670	8670	8670	0
270	20241030	142600	19523480	8670	8670	8670	8670	10
271	20241030	142500	19436780	8670	8670	8670	8670	0
272	20241030	142400	19436780	8670	8670	8670	8670	0
273	20241030	142300	19436780	8670	8670	8670	8670	0
274	20241030	142200	19436780	8670	8670	8670	8670	0
275	20241030	142100	19436780	8670	8670	8670	8670	0
276	20241030	142000	19436780	8670	8670	8670	8670	0
277	20241030	141900	19436780	8670	8670	8670	8670	0
278	20241030	141800	19436780	8670	8670	8670	8670	0
279	20241030	141700	19436780	8670	8670	8670	8670	0
280	20241030	141600	19436780	8670	8670	8670	8670	2
281	20241030	141500	19419440	8670	8670	8670	8670	0
282	20241030	141400	19419440	8670	8670	8670	8670	0
283	20241030	141300	19419440	8670	8670	8670	8670	0
284	20241030	141200	19419440	8670	8670	8670	8670	0
285	20241030	141100	19419440	8670	8670	8670	8670	0
286	20241030	141000	19419440	8670	8670	8670	8670	0
287	20241030	140900	19419440	8670	8670	8670	8670	0
288	20241030	140800	19419440	8670	8670	8670	8670	0
289	20241030	140700	19419440	8670	8670	8670	8670	0
290	20241030	140600	19419440	8670	8670	8670	8670	0
291	20241030	140500	19419440	8670	8670	8670	8670	0
292	20241030	140400	19419440	8670	8670	8670	8670	0
293	20241030	140300	19419440	8670	8670	8670	8670	0
294	20241030	140200	19419440	8670	8670	8670	8670	0
295	20241030	140100	19419440	8670	8670	8670	8670	0
296	20241030	140000	19419440	8670	8670	8670	8670	0
297	20241030	135900	19419440	8670	8670	8670	8670	0
298	20241030	135800	19419440	8670	8670	8670	8670	0
299	20241030	135700	19419440	8670	8670	8670	8670	0
300	20241030	135600	19419440	8670	8670	8670	8670	0
301	20241030	135500	19419440	8670	8670	8670	8670	0
302	20241030	135400	19419440	8670	8670	8670	8670	0
303	20241030	135300	19419440	8670	8670	8670	8670	0
304	20241030	135200	19419440	8670	8670	8670	8670	0
305	20241030	135100	19419440	8670	8670	8670	8670	0
306	20241030	135000	19419440	8670	8670	8670	8670	10
307	20241030	134900	19332740	8660	8660	8660	8660	0
308	20241030	134800	19332740	8660	8660	8660	8660	0
309	20241030	134700	19332740	8660	8660	8660	8660	0
310	20241030	134600	19332740	8660	8660	8660	8660	0
311	20241030	134500	19332740	8660	8660	8660	8660	0
312	20241030	134400	19332740	8660	8660	8660	8660	0
313	20241030	134300	19332740	8660	8660	8660	8660	6
314	20241030	134200	19280780	8670	8670	8670	8670	0
315	20241030	134100	19280780	8670	8670	8670	8670	50
316	20241030	134000	18847280	8670	8670	8670	8670	0
317	20241030	133900	18847280	8670	8670	8670	8670	0
318	20241030	133800	18847280	8670	8670	8670	8670	0
319	20241030	133700	18847280	8670	8670	8670	8670	1
320	20241030	133600	18838610	8670	8670	8670	8670	0
321	20241030	133500	18838610	8670	8670	8670	8670	0
322	20241030	133400	18838610	8670	8670	8670	8670	0
323	20241030	133300	18838610	8670	8670	8670	8670	0
324	20241030	133200	18838610	8670	8670	8670	8670	0
325	20241030	133100	18838610	8670	8670	8670	8670	0
326	20241030	133000	18838610	8670	8670	8670	8670	0
327	20241030	132900	18838610	8670	8670	8670	8670	0
328	20241030	132800	18838610	8670	8670	8670	8670	0
329	20241030	132700	18838610	8670	8670	8670	8670	120
330	20241030	132600	17798210	8670	8670	8670	8670	0
331	20241030	132500	17798210	8670	8670	8670	8670	0
332	20241030	132400	17798210	8670	8670	8670	8670	0
333	20241030	132300	17798210	8670	8670	8670	8670	50
334	20241030	132200	17364710	8670	8670	8670	8670	0
335	20241030	132100	17364710	8670	8670	8670	8670	0
336	20241030	132000	17364710	8670	8670	8670	8670	0
337	20241030	131900	17364710	8670	8670	8670	8670	0
338	20241030	131800	17364710	8670	8670	8670	8670	0
339	20241030	131700	17364710	8670	8670	8670	8670	0
340	20241030	131600	17364710	8670	8670	8670	8670	0
341	20241030	131500	17364710	8670	8670	8670	8670	27
342	20241030	131400	17130620	8660	8660	8660	8660	2
343	20241030	131300	17113300	8660	8660	8660	8660	0
344	20241030	131200	17113300	8660	8660	8660	8660	0
345	20241030	131100	17113300	8660	8660	8660	8660	0
346	20241030	131000	17113300	8660	8660	8660	8660	0
347	20241030	130900	17113300	8660	8660	8660	8660	1
348	20241030	130800	17104640	8660	8660	8660	8660	0
349	20241030	130700	17104640	8660	8660	8660	8660	0
350	20241030	130600	17104640	8660	8660	8660	8660	0
351	20241030	130500	17104640	8660	8660	8660	8660	0
352	20241030	130400	17104640	8660	8660	8660	8660	0
353	20241030	130300	17104640	8660	8660	8660	8660	0
354	20241030	130200	17104640	8660	8660	8660	8660	0
355	20241030	130100	17104640	8660	8660	8660	8660	31
356	20241030	130000	16836180	8660	8660	8660	8660	0
357	20241030	125900	16836180	8660	8660	8660	8660	0
358	20241030	125800	16836180	8660	8660	8660	8660	0
359	20241030	125700	16836180	8660	8660	8660	8660	0
360	20241030	125600	16836180	8660	8660	8660	8660	0
361	20241030	125500	16836180	8660	8660	8660	8660	0
362	20241030	125400	16836180	8660	8660	8660	8660	0
363	20241030	125300	16836180	8660	8660	8660	8660	0
364	20241030	125200	16836180	8660	8660	8660	8660	0
365	20241030	125100	16836180	8660	8660	8660	8660	0
366	20241030	125000	16836180	8660	8660	8660	8660	0
367	20241030	124900	16836180	8660	8660	8660	8660	0
368	20241030	124800	16836180	8660	8660	8660	8660	0
369	20241030	124700	16836180	8660	8660	8660	8660	0
370	20241030	124600	16836180	8660	8660	8660	8660	0
371	20241030	124500	16836180	8660	8660	8660	8660	0
372	20241030	124400	16836180	8660	8660	8660	8660	1
373	20241030	124300	16827520	8680	8680	8680	8680	0
374	20241030	124200	16827520	8680	8680	8680	8680	0
375	20241030	124100	16827520	8680	8680	8680	8680	0
376	20241030	124000	16827520	8680	8680	8680	8680	0
377	20241030	123900	16827520	8680	8680	8680	8680	0
378	20241030	123800	16827520	8680	8680	8680	8680	0
379	20241030	123700	16827520	8680	8680	8680	8680	11
380	20241030	123600	16732040	8680	8680	8680	8680	0
381	20241030	123500	16732040	8680	8680	8680	8680	0
382	20241030	123400	16732040	8680	8680	8680	8680	0
383	20241030	123300	16732040	8680	8680	8680	8680	0
384	20241030	123200	16732040	8680	8680	8680	8680	10
385	20241030	123100	16645240	8660	8660	8660	8660	0
386	20241030	123000	16645240	8660	8660	8660	8660	0
387	20241030	122900	16645240	8660	8660	8660	8660	0
388	20241030	122800	16645240	8660	8660	8660	8660	0
389	20241030	122700	16645240	8660	8660	8660	8660	0
390	20241030	122600	16645240	8660	8660	8660	8660	0
391	20241030	122500	16645240	8660	8660	8660	8660	0
392	20241030	122400	16645240	8660	8660	8660	8660	0
393	20241030	122300	16645240	8660	8660	8660	8660	0
394	20241030	122200	16645240	8660	8660	8660	8660	0
395	20241030	122100	16645240	8660	8660	8660	8660	0
396	20241030	122000	16645240	8660	8660	8660	8660	0
397	20241030	121900	16645240	8660	8660	8660	8660	0
398	20241030	121800	16645240	8660	8660	8660	8660	0
399	20241030	121700	16645240	8660	8660	8660	8660	0
400	20241030	121600	16645240	8660	8660	8660	8660	0
401	20241030	121500	16645240	8660	8660	8660	8660	0
402	20241030	121400	16645240	8660	8660	8660	8660	0
403	20241030	121300	16645240	8660	8660	8660	8660	0
404	20241030	121200	16645240	8660	8660	8660	8660	0
405	20241030	121100	16645240	8660	8660	8660	8660	0
406	20241030	121000	16645240	8660	8660	8660	8660	0
407	20241030	120900	16645240	8660	8660	8660	8660	0
408	20241030	120800	16645240	8660	8660	8660	8660	0
409	20241030	120700	16645240	8660	8660	8660	8660	0
410	20241030	120600	16645240	8660	8660	8660	8660	0
411	20241030	120500	16645240	8660	8660	8660	8660	0
412	20241030	120400	16645240	8660	8660	8660	8660	10
413	20241030	120300	16558640	8660	8660	8660	8660	0
414	20241030	120200	16558640	8660	8660	8660	8660	0
415	20241030	120100	16558640	8660	8660	8660	8660	0
416	20241030	120000	16558640	8660	8660	8660	8660	0
417	20241030	115900	16558640	8660	8660	8660	8660	43
418	20241030	115800	16186260	8680	8680	8680	8680	0
419	20241030	115700	16186260	8680	8680	8680	8680	0
420	20241030	115600	16186260	8680	8680	8680	8680	0
421	20241030	115500	16186260	8680	8680	8680	8680	0
422	20241030	115400	16186260	8680	8680	8680	8680	0
423	20241030	115300	16186260	8680	8680	8680	8680	0
424	20241030	115200	16186260	8680	8680	8680	8680	0
425	20241030	115100	16186260	8680	8680	8680	8680	0
426	20241030	115000	16186260	8680	8680	8680	8680	0
427	20241030	114900	16186260	8680	8680	8680	8680	0
428	20241030	114800	16186260	8680	8680	8680	8680	0
429	20241030	114700	16186260	8680	8680	8680	8680	0
430	20241030	114600	16186260	8680	8680	8680	8680	0
431	20241030	114500	16186260	8680	8680	8680	8680	0
432	20241030	114400	16186260	8680	8680	8680	8680	0
433	20241030	114300	16186260	8680	8680	8680	8680	0
434	20241030	114200	16186260	8680	8680	8680	8680	0
435	20241030	114100	16186260	8680	8680	8680	8680	0
436	20241030	114000	16186260	8680	8680	8680	8680	0
437	20241030	113900	16186260	8680	8680	8680	8680	0
438	20241030	113800	16186260	8680	8680	8680	8680	0
439	20241030	113700	16186260	8680	8680	8680	8680	0
440	20241030	113600	16186260	8680	8680	8680	8680	0
441	20241030	113500	16186260	8680	8680	8680	8680	0
442	20241030	113400	16186260	8680	8680	8680	8680	0
443	20241030	113300	16186260	8680	8680	8680	8680	0
444	20241030	113200	16186260	8680	8680	8680	8680	0
445	20241030	113100	16186260	8680	8680	8680	8680	0
446	20241030	113000	16186260	8680	8680	8680	8680	0
447	20241030	112900	16186260	8680	8680	8680	8680	0
448	20241030	112800	16186260	8680	8680	8680	8680	0
449	20241030	112700	16186260	8680	8680	8680	8680	0
450	20241030	112600	16186260	8680	8680	8680	8680	0
451	20241030	112500	16186260	8680	8680	8680	8680	11
452	20241030	112400	16090780	8680	8680	8680	8680	0
453	20241030	112300	16090780	8680	8680	8680	8680	0
454	20241030	112200	16090780	8680	8680	8680	8680	0
455	20241030	112100	16090780	8680	8680	8680	8680	0
456	20241030	112000	16090780	8680	8680	8680	8680	0
457	20241030	111900	16090780	8680	8680	8680	8680	0
458	20241030	111800	16090780	8680	8680	8680	8680	0
459	20241030	111700	16090780	8680	8680	8680	8680	16
460	20241030	111600	15951900	8670	8670	8670	8670	0
461	20241030	111500	15951900	8670	8670	8670	8670	0
462	20241030	111400	15951900	8670	8670	8670	8670	0
463	20241030	111300	15951900	8670	8670	8670	8670	0
464	20241030	111200	15951900	8670	8670	8670	8670	0
465	20241030	111100	15951900	8670	8670	8670	8670	0
466	20241030	111000	15951900	8670	8670	8670	8670	0
467	20241030	110900	15951900	8670	8670	8670	8670	0
468	20241030	110800	15951900	8670	8670	8670	8670	0
469	20241030	110700	15951900	8670	8670	8670	8670	0
470	20241030	110600	15951900	8670	8670	8670	8670	0
471	20241030	110500	15951900	8670	8670	8670	8670	7
472	20241030	110400	15891210	8670	8670	8670	8670	0
473	20241030	110300	15891210	8670	8670	8670	8670	0
474	20241030	110200	15891210	8670	8670	8670	8670	0
475	20241030	110100	15891210	8670	8670	8670	8670	0
476	20241030	110000	15891210	8670	8670	8670	8670	7
477	20241030	105900	15830520	8670	8670	8670	8670	0
478	20241030	105800	15830520	8670	8670	8670	8670	0
479	20241030	105700	15830520	8670	8670	8670	8670	1
480	20241030	105600	15821850	8680	8680	8680	8680	18
481	20241030	105500	15665610	8670	8670	8670	8670	0
482	20241030	105400	15665610	8670	8670	8670	8670	0
483	20241030	105300	15665610	8670	8670	8670	8670	1
484	20241030	105200	15656940	8660	8660	8660	8660	0
485	20241030	105100	15656940	8660	8660	8660	8660	0
486	20241030	105000	15656940	8660	8660	8660	8660	0
487	20241030	104900	15656940	8660	8660	8660	8660	0
488	20241030	104800	15656940	8660	8660	8660	8660	0
489	20241030	104700	15656940	8660	8660	8660	8660	0
490	20241030	104600	15656940	8660	8660	8660	8660	0
491	20241030	104500	15656940	8660	8660	8660	8660	0
492	20241030	104400	15656940	8660	8660	8660	8660	0
493	20241030	104300	15656940	8660	8660	8660	8660	2
494	20241030	104200	15639620	8670	8670	8670	8670	0
495	20241030	104100	15639620	8670	8670	8670	8670	0
496	20241030	104000	15639620	8670	8670	8670	8670	116
497	20241030	103900	14633900	8680	8680	8680	8680	0
498	20241030	103800	14633900	8680	8680	8680	8680	0
499	20241030	103700	14633900	8680	8680	8680	8680	0
500	20241030	103600	14633900	8680	8680	8680	8680	0
501	20241030	103500	14633900	8680	8680	8680	8680	0
502	20241030	103400	14633900	8680	8680	8680	8680	0
503	20241030	103300	14633900	8680	8680	8680	8680	0
504	20241030	103200	14633900	8680	8680	8680	8680	0
505	20241030	103100	14633900	8680	8680	8680	8680	5
506	20241030	103000	14590500	8680	8680	8680	8680	0
507	20241030	102900	14590500	8680	8680	8680	8680	0
508	20241030	102800	14590500	8680	8680	8680	8680	0
509	20241030	102700	14590500	8680	8680	8680	8680	0
510	20241030	102600	14590500	8680	8680	8680	8680	18
511	20241030	102500	14434260	8680	8680	8680	8680	0
512	20241030	102400	14434260	8680	8680	8680	8680	0
513	20241030	102300	14434260	8680	8680	8680	8680	0
514	20241030	102200	14434260	8680	8680	8680	8680	0
515	20241030	102100	14434260	8680	8680	8680	8680	0
516	20241030	102000	14434260	8680	8680	8680	8680	0
517	20241030	101900	14434260	8680	8680	8680	8680	0
518	20241030	101800	14434260	8680	8680	8680	8680	0
519	20241030	101700	14434260	8680	8680	8680	8680	0
520	20241030	101600	14434260	8680	8680	8680	8680	0
521	20241030	101500	14434260	8680	8680	8680	8680	0
522	20241030	101400	14434260	8680	8680	8680	8680	0
523	20241030	101300	14434260	8680	8680	8680	8680	0
524	20241030	101200	14434260	8680	8680	8680	8680	0
525	20241030	101100	14434260	8680	8680	8680	8680	890
526	20241030	101000	6709060	8680	8680	8680	8680	0
527	20241030	100900	6709060	8680	8680	8680	8680	0
528	20241030	100800	6709060	8680	8680	8680	8680	0
529	20241030	100700	6709060	8680	8680	8680	8680	0
530	20241030	100600	6709060	8680	8680	8680	8680	0
531	20241030	100500	6709060	8680	8680	8680	8680	0
532	20241030	100400	6709060	8680	8680	8680	8680	3
533	20241030	100300	6683020	8680	8680	8680	8680	0
534	20241030	100200	6683020	8680	8680	8680	8680	1
535	20241030	100100	6674340	8660	8660	8660	8660	0
536	20241030	100000	6674340	8660	8660	8660	8660	0
537	20241030	095900	6674340	8660	8660	8660	8660	0
538	20241030	095800	6674340	8660	8660	8660	8660	0
539	20241030	095700	6674340	8660	8660	8660	8660	0
540	20241030	095600	6674340	8660	8660	8660	8660	17
541	20241030	095500	6527120	8660	8660	8660	8660	0
542	20241030	095400	6527120	8660	8660	8660	8660	10
543	20241030	095300	6440520	8660	8660	8660	8660	100
544	20241030	095200	5574520	8660	8660	8660	8660	4
545	20241030	095100	5539880	8660	8660	8660	8660	0
546	20241030	095000	5539880	8660	8660	8660	8660	0
547	20241030	094900	5539880	8660	8660	8660	8660	0
548	20241030	094800	5539880	8660	8660	8660	8660	0
549	20241030	094700	5539880	8660	8660	8660	8660	0
550	20241030	094600	5539880	8660	8660	8660	8660	1
551	20241030	094500	5531220	8660	8660	8660	8660	1
552	20241030	094400	5522560	8680	8680	8680	8680	0
553	20241030	094300	5522560	8680	8680	8680	8680	0
554	20241030	094200	5522560	8680	8680	8680	8680	0
555	20241030	094100	5522560	8680	8660	8680	8660	20
556	20241030	094000	5348980	8640	8660	8660	8640	26
557	20241030	093900	5124320	8660	8660	8660	8660	2
558	20241030	093800	5107000	8660	8660	8660	8660	0
559	20241030	093700	5107000	8660	8660	8660	8660	0
560	20241030	093600	5107000	8660	8660	8660	8660	1
561	20241030	093500	5098340	8660	8660	8660	8660	0
562	20241030	093400	5098340	8660	8660	8660	8660	3
563	20241030	093300	5072360	8680	8680	8680	8680	1
564	20241030	093200	5063680	8650	8650	8650	8650	5
565	20241030	093100	5020430	8650	8650	8650	8650	1
566	20241030	093000	5011780	8650	8650	8650	8650	0
567	20241030	092900	5011780	8650	8650	8650	8650	1
568	20241030	092800	5003130	8650	8650	8650	8650	0
569	20241030	092700	5003130	8650	8650	8650	8650	0
570	20241030	092600	5003130	8650	8650	8650	8650	0
571	20241030	092500	5003130	8650	8650	8650	8650	0
572	20241030	092400	5003130	8650	8650	8650	8650	0
573	20241030	092300	5003130	8650	8650	8650	8650	0
574	20241030	092200	5003130	8650	8650	8650	8650	0
575	20241030	092100	5003130	8650	8650	8650	8650	26
576	20241030	092000	4778230	8650	8650	8650	8650	0
577	20241030	091900	4778230	8650	8650	8650	8650	100
578	20241030	091800	3913230	8650	8650	8650	8650	0
579	20241030	091700	3913230	8650	8650	8650	8650	0
580	20241030	091600	3913230	8650	8650	8650	8650	0
581	20241030	091500	3913230	8650	8650	8650	8650	0
582	20241030	091400	3913230	8650	8650	8650	8650	0
583	20241030	091300	3913230	8650	8650	8650	8650	5
584	20241030	091200	3869980	8660	8660	8660	8660	0
585	20241030	091100	3869980	8660	8660	8660	8660	0
586	20241030	091000	3869980	8660	8660	8660	8660	0
587	20241030	090900	3869980	8660	8660	8660	8660	0
588	20241030	090800	3869980	8660	8660	8660	8660	0
589	20241030	090700	3869980	8660	8660	8660	8660	0
590	20241030	090600	3869980	8660	8670	8670	8660	53
591	20241030	090500	3410500	8680	8680	8680	8680	0
592	20241030	090400	3410500	8680	8680	8680	8680	2
593	20241030	090300	3393140	8680	8710	8710	8680	30
594	20241030	090200	3132350	8730	8730	8730	8730	0
595	20241030	090100	3132350	8730	8730	8730	8730	3
596	20241030	090000	3106160	8740	8750	8750	8740	355