KissMeData/044820/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	193000	37024990	8650	8650	8650	8650	255
3	20241030	192900	37024990	8650	8650	8650	8650	0
4	20241030	192800	37024990	8650	8650	8650	8650	0
5	20241030	192700	37024990	8650	8650	8650	8650	0
6	20241030	192600	37024990	8650	8650	8650	8650	0
7	20241030	192500	37024990	8650	8650	8650	8650	0
8	20241030	192400	37024990	8650	8650	8650	8650	0
9	20241030	192300	37024990	8650	8650	8650	8650	0
10	20241030	192200	37024990	8650	8650	8650	8650	0
11	20241030	192100	37024990	8650	8650	8650	8650	0
12	20241030	192000	37024990	8650	8650	8650	8650	0
13	20241030	191900	37024990	8650	8650	8650	8650	0
14	20241030	191800	37024990	8650	8650	8650	8650	0
15	20241030	191700	37024990	8650	8650	8650	8650	0
16	20241030	191600	37024990	8650	8650	8650	8650	0
17	20241030	191500	37024990	8650	8650	8650	8650	0
18	20241030	191400	37024990	8650	8650	8650	8650	0
19	20241030	191300	37024990	8650	8650	8650	8650	0
20	20241030	191200	37024990	8650	8650	8650	8650	0
21	20241030	191100	37024990	8650	8650	8650	8650	0
22	20241030	191000	37024990	8650	8650	8650	8650	0
23	20241030	190900	37024990	8650	8650	8650	8650	0
24	20241030	190800	37024990	8650	8650	8650	8650	0
25	20241030	190700	37024990	8650	8650	8650	8650	0
26	20241030	190600	37024990	8650	8650	8650	8650	0
27	20241030	190500	37024990	8650	8650	8650	8650	0
28	20241030	190400	37024990	8650	8650	8650	8650	0
29	20241030	190300	37024990	8650	8650	8650	8650	0
30	20241030	190200	37024990	8650	8650	8650	8650	0
31	20241030	190100	37024990	8650	8650	8650	8650	0
32	20241030	190000	37024990	8650	8650	8650	8650	255
33	20241030	185900	37024990	8650	8650	8650	8650	0
34	20241030	185800	37024990	8650	8650	8650	8650	0
35	20241030	185700	37024990	8650	8650	8650	8650	0
36	20241030	185600	37024990	8650	8650	8650	8650	0
37	20241030	185500	37024990	8650	8650	8650	8650	0
38	20241030	185400	37024990	8650	8650	8650	8650	0
39	20241030	185300	37024990	8650	8650	8650	8650	0
40	20241030	185200	37024990	8650	8650	8650	8650	0
41	20241030	185100	37024990	8650	8650	8650	8650	0
42	20241030	185000	37024990	8650	8650	8650	8650	0
43	20241030	184900	37024990	8650	8650	8650	8650	0
44	20241030	184800	37024990	8650	8650	8650	8650	0
45	20241030	184700	37024990	8650	8650	8650	8650	0
46	20241030	184600	37024990	8650	8650	8650	8650	0
47	20241030	184500	37024990	8650	8650	8650	8650	0
48	20241030	184400	37024990	8650	8650	8650	8650	0
49	20241030	184300	37024990	8650	8650	8650	8650	0
50	20241030	184200	37024990	8650	8650	8650	8650	0
51	20241030	184100	37024990	8650	8650	8650	8650	0
52	20241030	184000	37024990	8650	8650	8650	8650	0
53	20241030	183900	37024990	8650	8650	8650	8650	0
54	20241030	183800	37024990	8650	8650	8650	8650	0
55	20241030	183700	37024990	8650	8650	8650	8650	0
56	20241030	183600	37024990	8650	8650	8650	8650	0
57	20241030	183500	37024990	8650	8650	8650	8650	0
58	20241030	183400	37024990	8650	8650	8650	8650	0
59	20241030	183300	37024990	8650	8650	8650	8650	0
60	20241030	183200	37024990	8650	8650	8650	8650	0
61	20241030	183100	37024990	8650	8650	8650	8650	0
62	20241030	183000	37024990	8650	8650	8650	8650	255
63	20241030	182900	37024990	8650	8650	8650	8650	0
64	20241030	182800	37024990	8650	8650	8650	8650	0
65	20241030	182700	37024990	8650	8650	8650	8650	0
66	20241030	182600	37024990	8650	8650	8650	8650	0
67	20241030	182500	37024990	8650	8650	8650	8650	0
68	20241030	182400	37024990	8650	8650	8650	8650	0
69	20241030	182300	37024990	8650	8650	8650	8650	0
70	20241030	182200	37024990	8650	8650	8650	8650	0
71	20241030	182100	37024990	8650	8650	8650	8650	0
72	20241030	182000	37024990	8650	8650	8650	8650	0
73	20241030	181900	37024990	8650	8650	8650	8650	0
74	20241030	181800	37024990	8650	8650	8650	8650	0
75	20241030	181700	37024990	8650	8650	8650	8650	0
76	20241030	181600	37024990	8650	8650	8650	8650	0
77	20241030	181500	37024990	8650	8650	8650	8650	0
78	20241030	181400	37024990	8650	8650	8650	8650	0
79	20241030	181300	37024990	8650	8650	8650	8650	0
80	20241030	181200	37024990	8650	8650	8650	8650	0
81	20241030	181100	37024990	8650	8650	8650	8650	0
82	20241030	181000	37024990	8650	8650	8650	8650	0
83	20241030	180900	37024990	8650	8650	8650	8650	0
84	20241030	180800	37024990	8650	8650	8650	8650	0
85	20241030	180700	37024990	8650	8650	8650	8650	0
86	20241030	180600	37024990	8650	8650	8650	8650	0
87	20241030	180500	37024990	8650	8650	8650	8650	0
88	20241030	180400	37024990	8650	8650	8650	8650	0
89	20241030	180300	37024990	8650	8650	8650	8650	0
90	20241030	180200	37024990	8650	8650	8650	8650	0
91	20241030	180100	37024990	8650	8650	8650	8650	0
92	20241030	180000	37024990	8650	8650	8650	8650	255
93	20241030	175900	37024990	8650	8650	8650	8650	0
94	20241030	175800	37024990	8650	8650	8650	8650	0
95	20241030	175700	37024990	8650	8650	8650	8650	0
96	20241030	175600	37024990	8650	8650	8650	8650	0
97	20241030	175500	37024990	8650	8650	8650	8650	0
98	20241030	175400	37024990	8650	8650	8650	8650	0
99	20241030	175300	37024990	8650	8650	8650	8650	0
100	20241030	175200	37024990	8650	8650	8650	8650	0
101	20241030	175100	37024990	8650	8650	8650	8650	0
102	20241030	175000	37024990	8650	8650	8650	8650	0
103	20241030	174900	37024990	8650	8650	8650	8650	0
104	20241030	174800	37024990	8650	8650	8650	8650	0
105	20241030	174700	37024990	8650	8650	8650	8650	0
106	20241030	174600	37024990	8650	8650	8650	8650	0
107	20241030	174500	37024990	8650	8650	8650	8650	0
108	20241030	174400	37024990	8650	8650	8650	8650	0
109	20241030	174300	37024990	8650	8650	8650	8650	0
110	20241030	174200	37024990	8650	8650	8650	8650	0
111	20241030	174100	37024990	8650	8650	8650	8650	0
112	20241030	174000	37024990	8650	8650	8650	8650	0
113	20241030	173900	37024990	8650	8650	8650	8650	0
114	20241030	173800	37024990	8650	8650	8650	8650	0
115	20241030	173700	37024990	8650	8650	8650	8650	0
116	20241030	173600	37024990	8650	8650	8650	8650	0
117	20241030	173500	37024990	8650	8650	8650	8650	0
118	20241030	173400	37024990	8650	8650	8650	8650	0
119	20241030	173300	37024990	8650	8650	8650	8650	0
120	20241030	173200	37024990	8650	8650	8650	8650	0
121	20241030	173100	37024990	8650	8650	8650	8650	0
122	20241030	173000	37024990	8650	8650	8650	8650	255
123	20241030	172900	37024990	8650	8650	8650	8650	0
124	20241030	172800	37024990	8650	8650	8650	8650	0
125	20241030	172700	37024990	8650	8650	8650	8650	0
126	20241030	172600	37024990	8650	8650	8650	8650	0
127	20241030	172500	37024990	8650	8650	8650	8650	0
128	20241030	172400	37024990	8650	8650	8650	8650	0
129	20241030	172300	37024990	8650	8650	8650	8650	0
130	20241030	172200	37024990	8650	8650	8650	8650	0
131	20241030	172100	37024990	8650	8650	8650	8650	0
132	20241030	172000	37024990	8650	8650	8650	8650	0
133	20241030	171900	37024990	8650	8650	8650	8650	0
134	20241030	171800	37024990	8650	8650	8650	8650	0
135	20241030	171700	37024990	8650	8650	8650	8650	0
136	20241030	171600	37024990	8650	8650	8650	8650	0
137	20241030	171500	37024990	8650	8650	8650	8650	0
138	20241030	171400	37024990	8650	8650	8650	8650	0
139	20241030	171300	37024990	8650	8650	8650	8650	0
140	20241030	171200	37024990	8650	8650	8650	8650	0
141	20241030	171100	37024990	8650	8650	8650	8650	0
142	20241030	171000	37024990	8650	8650	8650	8650	0
143	20241030	170900	37024990	8650	8650	8650	8650	0
144	20241030	170800	37024990	8650	8650	8650	8650	0
145	20241030	170700	37024990	8650	8650	8650	8650	0
146	20241030	170600	37024990	8650	8650	8650	8650	0
147	20241030	170500	37024990	8650	8650	8650	8650	0
148	20241030	170400	37024990	8650	8650	8650	8650	0
149	20241030	170300	37024990	8650	8650	8650	8650	0
150	20241030	170200	37024990	8650	8650	8650	8650	0
151	20241030	170100	37024990	8650	8650	8650	8650	0
152	20241030	170000	37024990	8650	8650	8650	8650	255
153	20241030	165900	37024990	8650	8650	8650	8650	0
154	20241030	165800	37024990	8650	8650	8650	8650	0
155	20241030	165700	37024990	8650	8650	8650	8650	0
156	20241030	165600	37024990	8650	8650	8650	8650	0
157	20241030	165500	37024990	8650	8650	8650	8650	0
158	20241030	165400	37024990	8650	8650	8650	8650	0
159	20241030	165300	37024990	8650	8650	8650	8650	0
160	20241030	165200	37024990	8650	8650	8650	8650	0
161	20241030	165100	37024990	8650	8650	8650	8650	0
162	20241030	165000	37024990	8650	8650	8650	8650	0
163	20241030	164900	37024990	8650	8650	8650	8650	0
164	20241030	164800	37024990	8650	8650	8650	8650	0
165	20241030	164700	37024990	8650	8650	8650	8650	0
166	20241030	164600	37024990	8650	8650	8650	8650	0
167	20241030	164500	37024990	8650	8650	8650	8650	0
168	20241030	164400	37024990	8650	8650	8650	8650	0
169	20241030	164300	37024990	8650	8650	8650	8650	0
170	20241030	164200	37024990	8650	8650	8650	8650	0
171	20241030	164100	37024990	8650	8650	8650	8650	0
172	20241030	164000	37024990	8650	8650	8650	8650	0
173	20241030	163900	37024990	8650	8650	8650	8650	0
174	20241030	163800	37024990	8650	8650	8650	8650	0
175	20241030	163700	37024990	8650	8650	8650	8650	0
176	20241030	163600	37024990	8650	8650	8650	8650	0
177	20241030	163500	37024990	8650	8650	8650	8650	0
178	20241030	163400	37024990	8650	8650	8650	8650	0
179	20241030	163300	37024990	8650	8650	8650	8650	0
180	20241030	163200	37024990	8650	8650	8650	8650	0
181	20241030	163100	37024990	8650	8650	8650	8650	0
182	20241030	163000	37024990	8650	8650	8650	8650	255
183	20241030	162900	37024990	8650	8650	8650	8650	0
184	20241030	162800	37024990	8650	8650	8650	8650	0
185	20241030	162700	37024990	8650	8650	8650	8650	0
186	20241030	162600	37024990	8650	8650	8650	8650	0
187	20241030	162500	37024990	8650	8650	8650	8650	0
188	20241030	162400	37024990	8650	8650	8650	8650	0
189	20241030	162300	37024990	8650	8650	8650	8650	0
190	20241030	162200	37024990	8650	8650	8650	8650	0
191	20241030	162100	37024990	8650	8650	8650	8650	0
192	20241030	162000	37024990	8650	8650	8650	8650	0
193	20241030	161900	37024990	8650	8650	8650	8650	0
194	20241030	161800	37024990	8650	8650	8650	8650	0
195	20241030	161700	37024990	8650	8650	8650	8650	0
196	20241030	161600	37024990	8650	8650	8650	8650	0
197	20241030	161500	37024990	8650	8650	8650	8650	0
198	20241030	161400	37024990	8650	8650	8650	8650	0
199	20241030	161300	37024990	8650	8650	8650	8650	0
200	20241030	161200	37024990	8650	8650	8650	8650	0
201	20241030	161100	37024990	8650	8650	8650	8650	0
202	20241030	161000	37024990	8650	8650	8650	8650	0
203	20241030	160900	37024990	8650	8650	8650	8650	0
204	20241030	160800	37024990	8650	8650	8650	8650	0
205	20241030	160700	37024990	8650	8650	8650	8650	0
206	20241030	160600	37024990	8650	8650	8650	8650	0
207	20241030	160500	37024990	8650	8650	8650	8650	0
208	20241030	160400	37024990	8650	8650	8650	8650	0
209	20241030	160300	37024990	8650	8650	8650	8650	0
210	20241030	160200	37024990	8650	8650	8650	8650	0
211	20241030	160100	37024990	8650	8650	8650	8650	0
212	20241030	160000	37024990	8650	8650	8650	8650	255
213	20241030	155900	37024990	8650	8650	8650	8650	0
214	20241030	155800	37024990	8650	8650	8650	8650	0
215	20241030	155700	37024990	8650	8650	8650	8650	0
216	20241030	155600	37024990	8650	8650	8650	8650	0
217	20241030	155500	37024990	8650	8650	8650	8650	0
218	20241030	155400	37024990	8650	8650	8650	8650	0
219	20241030	155300	37024990	8650	8650	8650	8650	0
220	20241030	155200	37024990	8650	8650	8650	8650	0
221	20241030	155100	37024990	8650	8650	8650	8650	0
222	20241030	155000	37024990	8650	8650	8650	8650	0
223	20241030	154900	37024990	8650	8650	8650	8650	0
224	20241030	154800	37024990	8650	8650	8650	8650	0
225	20241030	154700	37024990	8650	8650	8650	8650	0
226	20241030	154600	37024990	8650	8650	8650	8650	0
227	20241030	154500	37024990	8650	8650	8650	8650	0
228	20241030	154400	37024990	8650	8650	8650	8650	0
229	20241030	154300	37024990	8650	8650	8650	8650	0
230	20241030	154200	37024990	8650	8650	8650	8650	0
231	20241030	154100	37024990	8650	8650	8650	8650	0
232	20241030	154000	37024990	8650	8650	8650	8650	0
233	20241030	153900	37024990	8650	8650	8650	8650	0
234	20241030	153800	37024990	8650	8650	8650	8650	0
235	20241030	153700	37024990	8650	8650	8650	8650	0
236	20241030	153600	37024990	8650	8650	8650	8650	0
237	20241030	153500	37024990	8650	8650	8650	8650	0
238	20241030	153400	37024990	8650	8650	8650	8650	0
239	20241030	153300	37024990	8650	8650	8650	8650	0
240	20241030	153200	37024990	8650	8650	8650	8650	0
241	20241030	153100	37024990	8650	8650	8650	8650	0
242	20241030	153000	37024990	8650	8650	8650	8650	510
243	20241030	152900	34819240	8650	8650	8650	8650	0
244	20241030	152800	34819240	8650	8650	8650	8650	0
245	20241030	152700	34819240	8650	8650	8650	8650	0
246	20241030	152600	34819240	8650	8650	8650	8650	0
247	20241030	152500	34819240	8650	8650	8650	8650	0
248	20241030	152400	34819240	8650	8650	8650	8650	0
249	20241030	152300	34819240	8650	8650	8650	8650	0
250	20241030	152200	34819240	8650	8650	8650	8650	0
251	20241030	152100	34819240	8650	8650	8650	8650	0
252	20241030	152000	34819240	8650	8650	8650	8650	0
253	20241030	151900	34819240	8650	8650	8650	8650	0
254	20241030	151800	34819240	8650	8650	8650	8650	0
255	20241030	151700	34819240	8650	8650	8650	8650	0
256	20241030	151600	34819240	8650	8650	8650	8650	0
257	20241030	151500	34819240	8650	8650	8650	8650	0
258	20241030	151400	34819240	8650	8650	8650	8650	0
259	20241030	151300	34819240	8650	8650	8650	8650	0
260	20241030	151200	34819240	8650	8650	8650	8650	0
261	20241030	151100	34819240	8650	8650	8650	8650	0
262	20241030	151000	34819240	8650	8650	8650	8650	0
263	20241030	150900	34819240	8650	8650	8650	8650	0
264	20241030	150800	34819240	8650	8650	8650	8650	0
265	20241030	150700	34819240	8650	8650	8650	8650	0
266	20241030	150600	34819240	8650	8650	8650	8650	0
267	20241030	150500	34819240	8650	8650	8650	8650	0
268	20241030	150400	34819240	8650	8650	8650	8650	0
269	20241030	150300	34819240	8650	8650	8650	8650	0
270	20241030	150200	34819240	8650	8600	8650	8600	190
271	20241030	150100	33185190	8600	8600	8600	8600	0
272	20241030	150000	33185190	8600	8600	8600	8600	0
273	20241030	145900	33185190	8600	8600	8600	8600	0
274	20241030	145800	33185190	8600	8600	8600	8600	0
275	20241030	145700	33185190	8600	8600	8600	8600	0
276	20241030	145600	33185190	8600	8600	8600	8600	0
277	20241030	145500	33185190	8600	8590	8600	8590	5
278	20241030	145400	33142230	8600	8640	8640	8590	1018
279	20241030	145300	24385520	8650	8650	8650	8650	0
280	20241030	145200	24385520	8650	8650	8650	8650	0
281	20241030	145100	24385520	8650	8650	8650	8650	0
282	20241030	145000	24385520	8650	8650	8650	8650	40
283	20241030	144900	24039520	8650	8650	8650	8650	0
284	20241030	144800	24039520	8650	8640	8650	8640	8
285	20241030	144700	23970390	8640	8640	8640	8640	3
286	20241030	144600	23944470	8640	8640	8640	8640	0
287	20241030	144500	23944470	8640	8640	8640	8640	0
288	20241030	144400	23944470	8640	8640	8640	8640	0
289	20241030	144300	23944470	8640	8640	8640	8640	0
290	20241030	144200	23944470	8640	8640	8640	8640	0
291	20241030	144100	23944470	8640	8640	8640	8640	0
292	20241030	144000	23944470	8640	8640	8640	8640	0
293	20241030	143900	23944470	8640	8640	8640	8640	0
294	20241030	143800	23944470	8640	8640	8640	8640	0
295	20241030	143700	23944470	8640	8640	8640	8640	0
296	20241030	143600	23944470	8640	8640	8640	8640	0
297	20241030	143500	23944470	8640	8640	8640	8640	6
298	20241030	143400	23892630	8650	8650	8650	8650	0
299	20241030	143300	23892630	8650	8650	8650	8650	0
300	20241030	143200	23892630	8650	8650	8650	8650	0
301	20241030	143100	23892630	8650	8650	8650	8650	0
302	20241030	143000	23892630	8650	8650	8650	8650	0
303	20241030	142900	23892630	8650	8650	8650	8650	0
304	20241030	142800	23892630	8650	8650	8650	8650	0
305	20241030	142700	23892630	8650	8650	8650	8650	0
306	20241030	142600	23892630	8650	8650	8650	8650	0
307	20241030	142500	23892630	8650	8650	8650	8650	0
308	20241030	142400	23892630	8650	8650	8650	8650	0
309	20241030	142300	23892630	8650	8650	8650	8650	0
310	20241030	142200	23892630	8650	8640	8650	8640	3
311	20241030	142100	23866700	8650	8650	8650	8650	0
312	20241030	142000	23866700	8650	8650	8650	8650	0
313	20241030	141900	23866700	8650	8650	8650	8650	0
314	20241030	141800	23866700	8650	8650	8650	8650	0
315	20241030	141700	23866700	8650	8650	8650	8650	0
316	20241030	141600	23866700	8650	8650	8650	8650	0
317	20241030	141500	23866700	8650	8630	8650	8630	19
318	20241030	141400	23702630	8640	8640	8640	8640	0
319	20241030	141300	23702630	8640	8640	8640	8640	0
320	20241030	141200	23702630	8640	8640	8640	8640	0
321	20241030	141100	23702630	8640	8640	8640	8640	0
322	20241030	141000	23702630	8640	8640	8640	8640	0
323	20241030	140900	23702630	8640	8640	8640	8640	0
324	20241030	140800	23702630	8640	8640	8640	8640	0
325	20241030	140700	23702630	8640	8640	8640	8640	0
326	20241030	140600	23702630	8640	8640	8640	8640	0
327	20241030	140500	23702630	8640	8640	8640	8640	0
328	20241030	140400	23702630	8640	8640	8640	8640	0
329	20241030	140300	23702630	8640	8640	8640	8640	0
330	20241030	140200	23702630	8640	8640	8640	8640	0
331	20241030	140100	23702630	8640	8640	8640	8640	0
332	20241030	140000	23702630	8640	8640	8640	8640	0
333	20241030	135900	23702630	8640	8640	8640	8640	2
334	20241030	135800	23685350	8650	8650	8650	8650	0
335	20241030	135700	23685350	8650	8650	8650	8650	0
336	20241030	135600	23685350	8650	8650	8650	8650	0
337	20241030	135500	23685350	8650	8650	8650	8650	0
338	20241030	135400	23685350	8650	8650	8650	8650	0
339	20241030	135300	23685350	8650	8650	8650	8650	0
340	20241030	135200	23685350	8650	8650	8650	8650	0
341	20241030	135100	23685350	8650	8650	8650	8650	0
342	20241030	135000	23685350	8650	8650	8650	8650	0
343	20241030	134900	23685350	8650	8650	8650	8650	0
344	20241030	134800	23685350	8650	8650	8650	8650	0
345	20241030	134700	23685350	8650	8650	8650	8650	0
346	20241030	134600	23685350	8650	8650	8650	8650	0
347	20241030	134500	23685350	8650	8650	8650	8650	0
348	20241030	134400	23685350	8650	8650	8650	8650	0
349	20241030	134300	23685350	8650	8650	8650	8650	0
350	20241030	134200	23685350	8650	8640	8660	8640	62
351	20241030	134100	23149220	8650	8650	8650	8650	0
352	20241030	134000	23149220	8650	8650	8650	8650	0
353	20241030	133900	23149220	8650	8650	8650	8650	0
354	20241030	133800	23149220	8650	8650	8650	8650	0
355	20241030	133700	23149220	8650	8650	8650	8650	0
356	20241030	133600	23149220	8650	8650	8650	8650	0
357	20241030	133500	23149220	8650	8650	8650	8650	0
358	20241030	133400	23149220	8650	8650	8650	8650	0
359	20241030	133300	23149220	8650	8650	8650	8650	0
360	20241030	133200	23149220	8650	8650	8650	8650	0
361	20241030	133100	23149220	8650	8650	8650	8650	0
362	20241030	133000	23149220	8650	8650	8650	8650	0
363	20241030	132900	23149220	8650	8650	8650	8650	0
364	20241030	132800	23149220	8650	8650	8650	8650	0
365	20241030	132700	23149220	8650	8650	8650	8650	0
366	20241030	132600	23149220	8650	8650	8650	8650	0
367	20241030	132500	23149220	8650	8650	8650	8650	0
368	20241030	132400	23149220	8650	8650	8650	8650	0
369	20241030	132300	23149220	8650	8650	8650	8650	0
370	20241030	132200	23149220	8650	8650	8650	8650	0
371	20241030	132100	23149220	8650	8650	8650	8650	0
372	20241030	132000	23149220	8650	8650	8650	8650	0
373	20241030	131900	23149220	8650	8650	8650	8650	0
374	20241030	131800	23149220	8650	8640	8650	8640	2
375	20241030	131700	23131930	8650	8650	8650	8650	0
376	20241030	131600	23131930	8650	8650	8650	8650	0
377	20241030	131500	23131930	8650	8650	8650	8650	0
378	20241030	131400	23131930	8650	8650	8650	8650	0
379	20241030	131300	23131930	8650	8650	8650	8650	0
380	20241030	131200	23131930	8650	8650	8650	8650	0
381	20241030	131100	23131930	8650	8650	8650	8650	0
382	20241030	131000	23131930	8650	8650	8650	8650	0
383	20241030	130900	23131930	8650	8650	8650	8650	0
384	20241030	130800	23131930	8650	8650	8650	8650	0
385	20241030	130700	23131930	8650	8650	8650	8650	0
386	20241030	130600	23131930	8650	8650	8650	8650	0
387	20241030	130500	23131930	8650	8650	8650	8650	0
388	20241030	130400	23131930	8650	8640	8650	8640	10
389	20241030	130300	23045520	8620	8620	8620	8620	0
390	20241030	130200	23045520	8620	8620	8620	8620	0
391	20241030	130100	23045520	8620	8620	8620	8620	0
392	20241030	130000	23045520	8620	8640	8640	8620	36
393	20241030	125900	22734700	8660	8660	8660	8660	0
394	20241030	125800	22734700	8660	8660	8660	8660	0
395	20241030	125700	22734700	8660	8660	8660	8660	0
396	20241030	125600	22734700	8660	8660	8660	8660	0
397	20241030	125500	22734700	8660	8670	8670	8650	13
398	20241030	125400	22622220	8650	8650	8650	8650	289
399	20241030	125300	20122370	8650	8650	8650	8650	12
400	20241030	125200	20018570	8650	8650	8650	8650	0
401	20241030	125100	20018570	8650	8650	8650	8650	0
402	20241030	125000	20018570	8650	8650	8650	8650	1
403	20241030	124900	20009920	8650	8650	8650	8650	0
404	20241030	124800	20009920	8650	8650	8650	8650	0
405	20241030	124700	20009920	8650	8650	8650	8650	0
406	20241030	124600	20009920	8650	8650	8650	8650	0
407	20241030	124500	20009920	8650	8650	8650	8650	0
408	20241030	124400	20009920	8650	8650	8650	8650	0
409	20241030	124300	20009920	8650	8650	8650	8650	0
410	20241030	124200	20009920	8650	8650	8650	8650	0
411	20241030	124100	20009920	8650	8650	8650	8650	0
412	20241030	124000	20009920	8650	8650	8650	8650	0
413	20241030	123900	20009920	8650	8650	8650	8650	0
414	20241030	123800	20009920	8650	8650	8650	8650	0
415	20241030	123700	20009920	8650	8650	8650	8650	1
416	20241030	123600	20001270	8650	8650	8650	8650	0
417	20241030	123500	20001270	8650	8650	8650	8650	0
418	20241030	123400	20001270	8650	8650	8650	8650	0
419	20241030	123300	20001270	8650	8650	8650	8650	0
420	20241030	123200	20001270	8650	8650	8650	8650	0
421	20241030	123100	20001270	8650	8650	8650	8650	0
422	20241030	123000	20001270	8650	8650	8650	8650	0
423	20241030	122900	20001270	8650	8650	8650	8650	0
424	20241030	122800	20001270	8650	8650	8650	8650	0
425	20241030	122700	20001270	8650	8650	8650	8650	0
426	20241030	122600	20001270	8650	8650	8650	8650	0
427	20241030	122500	20001270	8650	8650	8650	8650	0
428	20241030	122400	20001270	8650	8650	8650	8650	50
429	20241030	122300	19568770	8650	8650	8650	8650	0
430	20241030	122200	19568770	8650	8650	8650	8650	0
431	20241030	122100	19568770	8650	8650	8650	8650	0
432	20241030	122000	19568770	8650	8650	8650	8650	0
433	20241030	121900	19568770	8650	8650	8650	8650	0
434	20241030	121800	19568770	8650	8650	8650	8650	0
435	20241030	121700	19568770	8650	8650	8650	8650	0
436	20241030	121600	19568770	8650	8650	8650	8650	0
437	20241030	121500	19568770	8650	8650	8650	8650	0
438	20241030	121400	19568770	8650	8650	8650	8650	0
439	20241030	121300	19568770	8650	8630	8650	8630	8
440	20241030	121200	19499650	8640	8620	8640	8620	7
441	20241030	121100	19439270	8620	8620	8620	8620	3
442	20241030	121000	19413410	8640	8640	8640	8640	0
443	20241030	120900	19413410	8640	8640	8640	8640	0
444	20241030	120800	19413410	8640	8640	8640	8640	0
445	20241030	120700	19413410	8640	8640	8640	8640	0
446	20241030	120600	19413410	8640	8640	8640	8640	0
447	20241030	120500	19413410	8640	8640	8640	8640	0
448	20241030	120400	19413410	8640	8640	8640	8640	0
449	20241030	120300	19413410	8640	8640	8640	8640	0
450	20241030	120200	19413410	8640	8640	8640	8640	0
451	20241030	120100	19413410	8640	8640	8640	8640	0
452	20241030	120000	19413410	8640	8620	8640	8620	5
453	20241030	115900	19370270	8620	8620	8620	8620	0
454	20241030	115800	19370270	8620	8620	8620	8620	0
455	20241030	115700	19370270	8620	8620	8620	8620	10
456	20241030	115600	19284070	8650	8650	8650	8650	0
457	20241030	115500	19284070	8650	8650	8650	8650	0
458	20241030	115400	19284070	8650	8650	8650	8650	0
459	20241030	115300	19284070	8650	8650	8650	8650	0
460	20241030	115200	19284070	8650	8650	8650	8650	0
461	20241030	115100	19284070	8650	8650	8650	8650	0
462	20241030	115000	19284070	8650	8650	8650	8650	0
463	20241030	114900	19284070	8650	8650	8650	8650	0
464	20241030	114800	19284070	8650	8650	8650	8650	0
465	20241030	114700	19284070	8650	8620	8650	8620	17
466	20241030	114600	19137470	8620	8620	8620	8620	220
467	20241030	114500	17241070	8630	8630	8630	8630	0
468	20241030	114400	17241070	8630	8630	8630	8630	0
469	20241030	114300	17241070	8630	8630	8630	8630	0
470	20241030	114200	17241070	8630	8630	8630	8630	0
471	20241030	114100	17241070	8630	8630	8630	8630	0
472	20241030	114000	17241070	8630	8630	8630	8630	0
473	20241030	113900	17241070	8630	8630	8630	8630	0
474	20241030	113800	17241070	8630	8660	8660	8590	1336
475	20241030	113700	5725300	8660	8670	8690	8660	36
476	20241030	113600	5413260	8660	8660	8660	8660	0
477	20241030	113500	5413260	8660	8660	8660	8660	7
478	20241030	113400	5352640	8660	8660	8660	8660	0
479	20241030	113300	5352640	8660	8660	8660	8660	12
480	20241030	113200	5248720	8660	8660	8660	8660	0
481	20241030	113100	5248720	8660	8660	8660	8660	8
482	20241030	113000	5179440	8660	8660	8660	8660	0
483	20241030	112900	5179440	8660	8660	8660	8660	12
484	20241030	112800	5075520	8660	8660	8660	8660	0
485	20241030	112700	5075520	8660	8660	8660	8660	8
486	20241030	112600	5006240	8660	8660	8660	8660	0
487	20241030	112500	5006240	8660	8660	8660	8660	0
488	20241030	112400	5006240	8660	8660	8660	8660	12
489	20241030	112300	4902320	8660	8660	8660	8660	0
490	20241030	112200	4902320	8660	8660	8660	8660	9
491	20241030	112100	4824380	8660	8660	8660	8660	0
492	20241030	112000	4824380	8660	8670	8670	8660	13
493	20241030	111900	4711790	8670	8670	8670	8670	3
494	20241030	111800	4685780	8660	8660	8660	8660	8
495	20241030	111700	4616500	8670	8670	8670	8670	0
496	20241030	111600	4616500	8670	8670	8670	8670	3
497	20241030	111500	4590490	8670	8670	8670	8670	0
498	20241030	111400	4590490	8670	8670	8670	8670	8
499	20241030	111300	4521130	8680	8680	8680	8680	3
500	20241030	111200	4495090	8680	8680	8680	8680	11
501	20241030	111100	4399610	8700	8700	8700	8700	0
502	20241030	111000	4399610	8700	8700	8700	8700	0
503	20241030	110900	4399610	8700	8700	8700	8700	0
504	20241030	110800	4399610	8700	8700	8700	8700	1
505	20241030	110700	4390910	8680	8680	8680	8680	0
506	20241030	110600	4390910	8680	8680	8680	8680	0
507	20241030	110500	4390910	8680	8680	8680	8680	12
508	20241030	110400	4286750	8680	8680	8680	8680	0
509	20241030	110300	4286750	8680	8680	8680	8680	8
510	20241030	110200	4217310	8720	8720	8720	8720	0
511	20241030	110100	4217310	8720	8720	8720	8720	11
512	20241030	110000	4121390	8720	8720	8720	8720	0
513	20241030	105900	4121390	8720	8720	8720	8720	7
514	20241030	105800	4060350	8730	8730	8730	8730	0
515	20241030	105700	4060350	8730	8730	8730	8730	0
516	20241030	105600	4060350	8730	8730	8730	8730	1
517	20241030	105500	4051620	8780	8780	8780	8780	0
518	20241030	105400	4051620	8780	8780	8780	8780	0
519	20241030	105300	4051620	8780	8780	8780	8780	0
520	20241030	105200	4051620	8780	8780	8780	8780	0
521	20241030	105100	4051620	8780	8780	8780	8780	0
522	20241030	105000	4051620	8780	8780	8780	8780	0
523	20241030	104900	4051620	8780	8740	8780	8740	114
524	20241030	104800	3055220	8740	8740	8740	8740	0
525	20241030	104700	3055220	8740	8740	8740	8740	0
526	20241030	104600	3055220	8740	8740	8740	8740	0
527	20241030	104500	3055220	8740	8740	8740	8740	0
528	20241030	104400	3055220	8740	8740	8740	8740	0
529	20241030	104300	3055220	8740	8740	8740	8740	0
530	20241030	104200	3055220	8740	8740	8740	8740	0
531	20241030	104100	3055220	8740	8740	8740	8740	0
532	20241030	104000	3055220	8740	8740	8740	8740	0
533	20241030	103900	3055220	8740	8740	8740	8740	0
534	20241030	103800	3055220	8740	8740	8740	8740	0
535	20241030	103700	3055220	8740	8740	8740	8740	0
536	20241030	103600	3055220	8740	8730	8740	8730	6
537	20241030	103500	3002830	8720	8720	8720	8720	0
538	20241030	103400	3002830	8720	8720	8720	8720	6
539	20241030	103300	2950510	8730	8730	8730	8730	0
540	20241030	103200	2950510	8730	8730	8730	8730	1
541	20241030	103100	2941780	8720	8720	8720	8720	0
542	20241030	103000	2941780	8720	8720	8720	8720	1
543	20241030	102900	2933060	8740	8700	8740	8700	39
544	20241030	102800	2593100	8730	8680	8730	8680	2
545	20241030	102700	2575690	8720	8720	8720	8680	5
546	20241030	102600	2532170	8680	8680	8720	8680	3
547	20241030	102500	2506090	8720	8680	8720	8680	4
548	20241030	102400	2471300	8720	8680	8720	8680	8
549	20241030	102300	2401820	8700	8700	8700	8700	0
550	20241030	102200	2401820	8700	8700	8700	8700	0
551	20241030	102100	2401820	8700	8700	8700	8700	0
552	20241030	102000	2401820	8700	8700	8700	8700	0
553	20241030	101900	2401820	8700	8700	8700	8700	0
554	20241030	101800	2401820	8700	8700	8700	8700	0
555	20241030	101700	2401820	8700	8700	8700	8700	0
556	20241030	101600	2401820	8700	8700	8700	8700	0
557	20241030	101500	2401820	8700	8700	8700	8700	0
558	20241030	101400	2401820	8700	8700	8700	8700	0
559	20241030	101300	2401820	8700	8700	8700	8700	0
560	20241030	101200	2401820	8700	8710	8710	8700	8
561	20241030	101100	2332180	8730	8730	8730	8730	0
562	20241030	101000	2332180	8730	8730	8730	8730	0
563	20241030	100900	2332180	8730	8730	8730	8730	0
564	20241030	100800	2332180	8730	8730	8730	8730	1
565	20241030	100700	2323450	8730	8730	8730	8730	0
566	20241030	100600	2323450	8730	8730	8730	8730	0
567	20241030	100500	2323450	8730	8730	8730	8730	0
568	20241030	100400	2323450	8730	8730	8730	8730	0
569	20241030	100300	2323450	8730	8670	8730	8670	19
570	20241030	100200	2158530	8670	8670	8670	8670	15
571	20241030	100100	2028480	8720	8720	8720	8720	0
572	20241030	100000	2028480	8720	8720	8720	8720	0
573	20241030	095900	2028480	8720	8720	8720	8720	0
574	20241030	095800	2028480	8720	8720	8720	8720	0
575	20241030	095700	2028480	8720	8720	8720	8720	0
576	20241030	095600	2028480	8720	8720	8720	8720	1
577	20241030	095500	2019760	8730	8670	8730	8670	2
578	20241030	095400	2002360	8720	8670	8720	8670	23
579	20241030	095300	1802060	8690	8690	8690	8690	0
580	20241030	095200	1802060	8690	8690	8690	8690	0
581	20241030	095100	1802060	8690	8690	8690	8690	0
582	20241030	095000	1802060	8690	8690	8690	8690	0
583	20241030	094900	1802060	8690	8690	8690	8690	0
584	20241030	094800	1802060	8690	8690	8690	8690	0
585	20241030	094700	1802060	8690	8690	8690	8690	0
586	20241030	094600	1802060	8690	8670	8690	8670	4
587	20241030	094500	1767340	8690	8690	8690	8690	0
588	20241030	094400	1767340	8690	8690	8690	8690	0
589	20241030	094300	1767340	8690	8660	8690	8660	36
590	20241030	094200	1455550	8660	8660	8660	8660	0
591	20241030	094100	1455550	8660	8660	8660	8660	0
592	20241030	094000	1455550	8660	8660	8660	8660	0
593	20241030	093900	1455550	8660	8660	8660	8660	0
594	20241030	093800	1455550	8660	8660	8660	8660	0
595	20241030	093700	1455550	8660	8660	8660	8660	0
596	20241030	093600	1455550	8660	8660	8660	8660	0
597	20241030	093500	1455550	8660	8660	8660	8660	1
598	20241030	093400	1446890	8660	8660	8660	8660	0
599	20241030	093300	1446890	8660	8660	8660	8660	1
600	20241030	093200	1438230	8620	8620	8620	8620	0
601	20241030	093100	1438230	8620	8620	8620	8620	0
602	20241030	093000	1438230	8620	8620	8620	8620	31
603	20241030	092900	1171010	8630	8640	8640	8630	42
604	20241030	092800	808350	8650	8680	8680	8650	36
605	20241030	092700	496430	8720	8720	8720	8720	0
606	20241030	092600	496430	8720	8720	8720	8720	0
607	20241030	092500	496430	8720	8720	8720	8720	0
608	20241030	092400	496430	8720	8670	8720	8670	7
609	20241030	092300	435580	8670	8670	8670	8670	8
610	20241030	092200	366220	8730	8730	8730	8730	0
611	20241030	092100	366220	8730	8740	8740	8730	2
612	20241030	092000	348750	8720	8720	8720	8720	13
613	20241030	091900	235390	8740	8740	8740	8740	0
614	20241030	091800	235390	8740	8740	8740	8740	0
615	20241030	091700	235390	8740	8740	8740	8740	0
616	20241030	091600	235390	8740	8660	8740	8660	5
617	20241030	091500	191830	8710	8710	8710	8710	1
618	20241030	091400	183120	8720	8720	8720	8720	0
619	20241030	091300	183120	8720	8720	8720	8720	0
620	20241030	091200	183120	8720	8720	8720	8720	0
621	20241030	091100	183120	8720	8720	8720	8720	0
622	20241030	091000	183120	8720	8720	8720	8720	0
623	20241030	090900	183120	8720	8720	8720	8720	0
624	20241030	090800	183120	8720	8720	8720	8720	0
625	20241030	090700	183120	8720	8720	8720	8720	0
626	20241030	090600	183120	8720	8720	8720	8720	0
627	20241030	090500	183120	8720	8720	8720	8720	0
628	20241030	090400	183120	8720	8720	8720	8720	0
629	20241030	090300	183120	8720	8720	8720	8720	0
630	20241030	090200	183120	8720	8720	8720	8720	0
631	20241030	090100	183120	8720	8720	8720	8720	0
632	20241030	090000	183120	8720	8720	8720	8720	21