KissMeData/094840/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	200800	42873860	5750	5750	5750	5750	379
3	20241030	200700	42873860	5750	5750	5750	5750	0
4	20241030	200600	42873860	5750	5750	5750	5750	0
5	20241030	200500	42873860	5750	5750	5750	5750	0
6	20241030	200400	42873860	5750	5750	5750	5750	0
7	20241030	200300	42873860	5750	5750	5750	5750	0
8	20241030	200200	42873860	5750	5750	5750	5750	0
9	20241030	200100	42873860	5750	5750	5750	5750	0
10	20241030	200000	42873860	5750	5750	5750	5750	0
11	20241030	195900	42873860	5750	5750	5750	5750	0
12	20241030	195800	42873860	5750	5750	5750	5750	0
13	20241030	195700	42873860	5750	5750	5750	5750	0
14	20241030	195600	42873860	5750	5750	5750	5750	0
15	20241030	195500	42873860	5750	5750	5750	5750	0
16	20241030	195400	42873860	5750	5750	5750	5750	0
17	20241030	195300	42873860	5750	5750	5750	5750	0
18	20241030	195200	42873860	5750	5750	5750	5750	0
19	20241030	195100	42873860	5750	5750	5750	5750	0
20	20241030	195000	42873860	5750	5750	5750	5750	0
21	20241030	194900	42873860	5750	5750	5750	5750	0
22	20241030	194800	42873860	5750	5750	5750	5750	0
23	20241030	194700	42873860	5750	5750	5750	5750	0
24	20241030	194600	42873860	5750	5750	5750	5750	0
25	20241030	194500	42873860	5750	5750	5750	5750	0
26	20241030	194400	42873860	5750	5750	5750	5750	0
27	20241030	194300	42873860	5750	5750	5750	5750	0
28	20241030	194200	42873860	5750	5750	5750	5750	0
29	20241030	194100	42873860	5750	5750	5750	5750	0
30	20241030	194000	42873860	5750	5750	5750	5750	0
31	20241030	193900	42873860	5750	5750	5750	5750	0
32	20241030	193800	42873860	5750	5750	5750	5750	379
33	20241030	193700	42873860	5750	5750	5750	5750	0
34	20241030	193600	42873860	5750	5750	5750	5750	0
35	20241030	193500	42873860	5750	5750	5750	5750	0
36	20241030	193400	42873860	5750	5750	5750	5750	0
37	20241030	193300	42873860	5750	5750	5750	5750	0
38	20241030	193200	42873860	5750	5750	5750	5750	0
39	20241030	193100	42873860	5750	5750	5750	5750	0
40	20241030	193000	42873860	5750	5750	5750	5750	0
41	20241030	192900	42873860	5750	5750	5750	5750	0
42	20241030	192800	42873860	5750	5750	5750	5750	0
43	20241030	192700	42873860	5750	5750	5750	5750	0
44	20241030	192600	42873860	5750	5750	5750	5750	0
45	20241030	192500	42873860	5750	5750	5750	5750	0
46	20241030	192400	42873860	5750	5750	5750	5750	0
47	20241030	192300	42873860	5750	5750	5750	5750	0
48	20241030	192200	42873860	5750	5750	5750	5750	0
49	20241030	192100	42873860	5750	5750	5750	5750	0
50	20241030	192000	42873860	5750	5750	5750	5750	0
51	20241030	191900	42873860	5750	5750	5750	5750	0
52	20241030	191800	42873860	5750	5750	5750	5750	0
53	20241030	191700	42873860	5750	5750	5750	5750	0
54	20241030	191600	42873860	5750	5750	5750	5750	0
55	20241030	191500	42873860	5750	5750	5750	5750	0
56	20241030	191400	42873860	5750	5750	5750	5750	0
57	20241030	191300	42873860	5750	5750	5750	5750	0
58	20241030	191200	42873860	5750	5750	5750	5750	0
59	20241030	191100	42873860	5750	5750	5750	5750	0
60	20241030	191000	42873860	5750	5750	5750	5750	0
61	20241030	190900	42873860	5750	5750	5750	5750	0
62	20241030	190800	42873860	5750	5750	5750	5750	379
63	20241030	190700	42873860	5750	5750	5750	5750	0
64	20241030	190600	42873860	5750	5750	5750	5750	0
65	20241030	190500	42873860	5750	5750	5750	5750	0
66	20241030	190400	42873860	5750	5750	5750	5750	0
67	20241030	190300	42873860	5750	5750	5750	5750	0
68	20241030	190200	42873860	5750	5750	5750	5750	0
69	20241030	190100	42873860	5750	5750	5750	5750	0
70	20241030	190000	42873860	5750	5750	5750	5750	0
71	20241030	185900	42873860	5750	5750	5750	5750	0
72	20241030	185800	42873860	5750	5750	5750	5750	0
73	20241030	185700	42873860	5750	5750	5750	5750	0
74	20241030	185600	42873860	5750	5750	5750	5750	0
75	20241030	185500	42873860	5750	5750	5750	5750	0
76	20241030	185400	42873860	5750	5750	5750	5750	0
77	20241030	185300	42873860	5750	5750	5750	5750	0
78	20241030	185200	42873860	5750	5750	5750	5750	0
79	20241030	185100	42873860	5750	5750	5750	5750	0
80	20241030	185000	42873860	5750	5750	5750	5750	0
81	20241030	184900	42873860	5750	5750	5750	5750	0
82	20241030	184800	42873860	5750	5750	5750	5750	0
83	20241030	184700	42873860	5750	5750	5750	5750	0
84	20241030	184600	42873860	5750	5750	5750	5750	0
85	20241030	184500	42873860	5750	5750	5750	5750	0
86	20241030	184400	42873860	5750	5750	5750	5750	0
87	20241030	184300	42873860	5750	5750	5750	5750	0
88	20241030	184200	42873860	5750	5750	5750	5750	0
89	20241030	184100	42873860	5750	5750	5750	5750	0
90	20241030	184000	42873860	5750	5750	5750	5750	0
91	20241030	183900	42873860	5750	5750	5750	5750	0
92	20241030	183800	42873860	5750	5750	5750	5750	379
93	20241030	183700	42873860	5750	5750	5750	5750	0
94	20241030	183600	42873860	5750	5750	5750	5750	0
95	20241030	183500	42873860	5750	5750	5750	5750	0
96	20241030	183400	42873860	5750	5750	5750	5750	0
97	20241030	183300	42873860	5750	5750	5750	5750	0
98	20241030	183200	42873860	5750	5750	5750	5750	0
99	20241030	183100	42873860	5750	5750	5750	5750	0
100	20241030	183000	42873860	5750	5750	5750	5750	0
101	20241030	182900	42873860	5750	5750	5750	5750	0
102	20241030	182800	42873860	5750	5750	5750	5750	0
103	20241030	182700	42873860	5750	5750	5750	5750	0
104	20241030	182600	42873860	5750	5750	5750	5750	0
105	20241030	182500	42873860	5750	5750	5750	5750	0
106	20241030	182400	42873860	5750	5750	5750	5750	0
107	20241030	182300	42873860	5750	5750	5750	5750	0
108	20241030	182200	42873860	5750	5750	5750	5750	0
109	20241030	182100	42873860	5750	5750	5750	5750	0
110	20241030	182000	42873860	5750	5750	5750	5750	0
111	20241030	181900	42873860	5750	5750	5750	5750	0
112	20241030	181800	42873860	5750	5750	5750	5750	0
113	20241030	181700	42873860	5750	5750	5750	5750	0
114	20241030	181600	42873860	5750	5750	5750	5750	0
115	20241030	181500	42873860	5750	5750	5750	5750	0
116	20241030	181400	42873860	5750	5750	5750	5750	0
117	20241030	181300	42873860	5750	5750	5750	5750	0
118	20241030	181200	42873860	5750	5750	5750	5750	0
119	20241030	181100	42873860	5750	5750	5750	5750	0
120	20241030	181000	42873860	5750	5750	5750	5750	0
121	20241030	180900	42873860	5750	5750	5750	5750	0
122	20241030	180800	42873860	5750	5750	5750	5750	379
123	20241030	180700	42873860	5750	5750	5750	5750	0
124	20241030	180600	42873860	5750	5750	5750	5750	0
125	20241030	180500	42873860	5750	5750	5750	5750	0
126	20241030	180400	42873860	5750	5750	5750	5750	0
127	20241030	180300	42873860	5750	5750	5750	5750	0
128	20241030	180200	42873860	5750	5750	5750	5750	0
129	20241030	180100	42873860	5750	5750	5750	5750	0
130	20241030	180000	42873860	5750	5750	5750	5750	0
131	20241030	175900	42873860	5750	5750	5750	5750	0
132	20241030	175800	42873860	5750	5750	5750	5750	0
133	20241030	175700	42873860	5750	5750	5750	5750	0
134	20241030	175600	42873860	5750	5750	5750	5750	0
135	20241030	175500	42873860	5750	5750	5750	5750	0
136	20241030	175400	42873860	5750	5750	5750	5750	0
137	20241030	175300	42873860	5750	5750	5750	5750	0
138	20241030	175200	42873860	5750	5750	5750	5750	0
139	20241030	175100	42873860	5750	5750	5750	5750	0
140	20241030	175000	42873860	5750	5750	5750	5750	0
141	20241030	174900	42873860	5750	5750	5750	5750	0
142	20241030	174800	42873860	5750	5750	5750	5750	0
143	20241030	174700	42873860	5750	5750	5750	5750	0
144	20241030	174600	42873860	5750	5750	5750	5750	0
145	20241030	174500	42873860	5750	5750	5750	5750	0
146	20241030	174400	42873860	5750	5750	5750	5750	0
147	20241030	174300	42873860	5750	5750	5750	5750	0
148	20241030	174200	42873860	5750	5750	5750	5750	0
149	20241030	174100	42873860	5750	5750	5750	5750	0
150	20241030	174000	42873860	5750	5750	5750	5750	0
151	20241030	173900	42873860	5750	5750	5750	5750	0
152	20241030	173800	42873860	5750	5750	5750	5750	379
153	20241030	173700	42873860	5750	5750	5750	5750	0
154	20241030	173600	42873860	5750	5750	5750	5750	0
155	20241030	173500	42873860	5750	5750	5750	5750	0
156	20241030	173400	42873860	5750	5750	5750	5750	0
157	20241030	173300	42873860	5750	5750	5750	5750	0
158	20241030	173200	42873860	5750	5750	5750	5750	0
159	20241030	173100	42873860	5750	5750	5750	5750	0
160	20241030	173000	42873860	5750	5750	5750	5750	0
161	20241030	172900	42873860	5750	5750	5750	5750	0
162	20241030	172800	42873860	5750	5750	5750	5750	0
163	20241030	172700	42873860	5750	5750	5750	5750	0
164	20241030	172600	42873860	5750	5750	5750	5750	0
165	20241030	172500	42873860	5750	5750	5750	5750	0
166	20241030	172400	42873860	5750	5750	5750	5750	0
167	20241030	172300	42873860	5750	5750	5750	5750	0
168	20241030	172200	42873860	5750	5750	5750	5750	0
169	20241030	172100	42873860	5750	5750	5750	5750	0
170	20241030	172000	42873860	5750	5750	5750	5750	0
171	20241030	171900	42873860	5750	5750	5750	5750	0
172	20241030	171800	42873860	5750	5750	5750	5750	0
173	20241030	171700	42873860	5750	5750	5750	5750	0
174	20241030	171600	42873860	5750	5750	5750	5750	0
175	20241030	171500	42873860	5750	5750	5750	5750	0
176	20241030	171400	42873860	5750	5750	5750	5750	0
177	20241030	171300	42873860	5750	5750	5750	5750	0
178	20241030	171200	42873860	5750	5750	5750	5750	0
179	20241030	171100	42873860	5750	5750	5750	5750	0
180	20241030	171000	42873860	5750	5750	5750	5750	0
181	20241030	170900	42873860	5750	5750	5750	5750	0
182	20241030	170800	42873860	5750	5750	5750	5750	379
183	20241030	170700	42873860	5750	5750	5750	5750	0
184	20241030	170600	42873860	5750	5750	5750	5750	0
185	20241030	170500	42873860	5750	5750	5750	5750	0
186	20241030	170400	42873860	5750	5750	5750	5750	0
187	20241030	170300	42873860	5750	5750	5750	5750	0
188	20241030	170200	42873860	5750	5750	5750	5750	0
189	20241030	170100	42873860	5750	5750	5750	5750	0
190	20241030	170000	42873860	5750	5750	5750	5750	0
191	20241030	165900	42873860	5750	5750	5750	5750	0
192	20241030	165800	42873860	5750	5750	5750	5750	0
193	20241030	165700	42873860	5750	5750	5750	5750	0
194	20241030	165600	42873860	5750	5750	5750	5750	0
195	20241030	165500	42873860	5750	5750	5750	5750	0
196	20241030	165400	42873860	5750	5750	5750	5750	0
197	20241030	165300	42873860	5750	5750	5750	5750	0
198	20241030	165200	42873860	5750	5750	5750	5750	0
199	20241030	165100	42873860	5750	5750	5750	5750	0
200	20241030	165000	42873860	5750	5750	5750	5750	0
201	20241030	164900	42873860	5750	5750	5750	5750	0
202	20241030	164800	42873860	5750	5750	5750	5750	0
203	20241030	164700	42873860	5750	5750	5750	5750	0
204	20241030	164600	42873860	5750	5750	5750	5750	0
205	20241030	164500	42873860	5750	5750	5750	5750	0
206	20241030	164400	42873860	5750	5750	5750	5750	0
207	20241030	164300	42873860	5750	5750	5750	5750	0
208	20241030	164200	42873860	5750	5750	5750	5750	0
209	20241030	164100	42873860	5750	5750	5750	5750	0
210	20241030	164000	42873860	5750	5750	5750	5750	0
211	20241030	163900	42873860	5750	5750	5750	5750	0
212	20241030	163800	42873860	5750	5750	5750	5750	379
213	20241030	163700	42873860	5750	5750	5750	5750	0
214	20241030	163600	42873860	5750	5750	5750	5750	0
215	20241030	163500	42873860	5750	5750	5750	5750	0
216	20241030	163400	42873860	5750	5750	5750	5750	0
217	20241030	163300	42873860	5750	5750	5750	5750	0
218	20241030	163200	42873860	5750	5750	5750	5750	0
219	20241030	163100	42873860	5750	5750	5750	5750	0
220	20241030	163000	42873860	5750	5750	5750	5750	0
221	20241030	162900	42873860	5750	5750	5750	5750	0
222	20241030	162800	42873860	5750	5750	5750	5750	0
223	20241030	162700	42873860	5750	5750	5750	5750	0
224	20241030	162600	42873860	5750	5750	5750	5750	0
225	20241030	162500	42873860	5750	5750	5750	5750	0
226	20241030	162400	42873860	5750	5750	5750	5750	0
227	20241030	162300	42873860	5750	5750	5750	5750	0
228	20241030	162200	42873860	5750	5750	5750	5750	0
229	20241030	162100	42873860	5750	5750	5750	5750	0
230	20241030	162000	42873860	5750	5750	5750	5750	0
231	20241030	161900	42873860	5750	5750	5750	5750	0
232	20241030	161800	42873860	5750	5750	5750	5750	0
233	20241030	161700	42873860	5750	5750	5750	5750	0
234	20241030	161600	42873860	5750	5750	5750	5750	0
235	20241030	161500	42873860	5750	5750	5750	5750	0
236	20241030	161400	42873860	5750	5750	5750	5750	0
237	20241030	161300	42873860	5750	5750	5750	5750	0
238	20241030	161200	42873860	5750	5750	5750	5750	0
239	20241030	161100	42873860	5750	5750	5750	5750	0
240	20241030	161000	42873860	5750	5750	5750	5750	0
241	20241030	160900	42873860	5750	5750	5750	5750	0
242	20241030	160800	42873860	5750	5750	5750	5750	379
243	20241030	160700	42873860	5750	5750	5750	5750	0
244	20241030	160600	42873860	5750	5750	5750	5750	0
245	20241030	160500	42873860	5750	5750	5750	5750	0
246	20241030	160400	42873860	5750	5750	5750	5750	0
247	20241030	160300	42873860	5750	5750	5750	5750	0
248	20241030	160200	42873860	5750	5750	5750	5750	0
249	20241030	160100	42873860	5750	5750	5750	5750	0
250	20241030	160000	42873860	5750	5750	5750	5750	0
251	20241030	155900	42873860	5750	5750	5750	5750	0
252	20241030	155800	42873860	5750	5750	5750	5750	0
253	20241030	155700	42873860	5750	5750	5750	5750	0
254	20241030	155600	42873860	5750	5750	5750	5750	0
255	20241030	155500	42873860	5750	5750	5750	5750	0
256	20241030	155400	42873860	5750	5750	5750	5750	0
257	20241030	155300	42873860	5750	5750	5750	5750	0
258	20241030	155200	42873860	5750	5750	5750	5750	0
259	20241030	155100	42873860	5750	5750	5750	5750	0
260	20241030	155000	42873860	5750	5750	5750	5750	0
261	20241030	154900	42873860	5750	5750	5750	5750	0
262	20241030	154800	42873860	5750	5750	5750	5750	0
263	20241030	154700	42873860	5750	5750	5750	5750	0
264	20241030	154600	42873860	5750	5750	5750	5750	0
265	20241030	154500	42873860	5750	5750	5750	5750	0
266	20241030	154400	42873860	5750	5750	5750	5750	0
267	20241030	154300	42873860	5750	5750	5750	5750	0
268	20241030	154200	42873860	5750	5750	5750	5750	0
269	20241030	154100	42873860	5750	5750	5750	5750	0
270	20241030	154000	42873860	5750	5750	5750	5750	0
271	20241030	153900	42873860	5750	5750	5750	5750	0
272	20241030	153800	42873860	5750	5750	5750	5750	379
273	20241030	153700	42873860	5750	5750	5750	5750	0
274	20241030	153600	42873860	5750	5750	5750	5750	0
275	20241030	153500	42873860	5750	5750	5750	5750	0
276	20241030	153400	42873860	5750	5750	5750	5750	0
277	20241030	153300	42873860	5750	5750	5750	5750	0
278	20241030	153200	42873860	5750	5750	5750	5750	0
279	20241030	153100	42873860	5750	5750	5750	5750	0
280	20241030	153000	42873860	5750	5750	5750	5750	379
281	20241030	152900	40694610	5750	5750	5750	5750	0
282	20241030	152800	40694610	5750	5750	5750	5750	0
283	20241030	152700	40694610	5750	5750	5750	5750	0
284	20241030	152600	40694610	5750	5750	5750	5750	0
285	20241030	152500	40694610	5750	5750	5750	5750	0
286	20241030	152400	40694610	5750	5750	5750	5750	0
287	20241030	152300	40694610	5750	5750	5750	5750	0
288	20241030	152200	40694610	5750	5750	5750	5750	0
289	20241030	152100	40694610	5750	5750	5750	5750	0
290	20241030	152000	40694610	5750	5750	5750	5750	0
291	20241030	151900	40694610	5750	5750	5750	5750	0
292	20241030	151800	40694610	5750	5750	5750	5750	0
293	20241030	151700	40694610	5750	5760	5760	5750	110
294	20241030	151600	40062050	5800	5800	5800	5800	0
295	20241030	151500	40062050	5800	5800	5800	5800	0
296	20241030	151400	40062050	5800	5800	5800	5800	0
297	20241030	151300	40062050	5800	5800	5800	5800	0
298	20241030	151200	40062050	5800	5800	5800	5800	0
299	20241030	151100	40062050	5800	5790	5800	5790	10
300	20241030	151000	40004060	5780	5780	5780	5780	0
301	20241030	150900	40004060	5780	5780	5780	5780	0
302	20241030	150800	40004060	5780	5780	5780	5780	0
303	20241030	150700	40004060	5780	5770	5780	5770	105
304	20241030	150600	39397460	5740	5740	5740	5740	0
305	20241030	150500	39397460	5740	5740	5740	5740	0
306	20241030	150400	39397460	5740	5740	5740	5740	0
307	20241030	150300	39397460	5740	5740	5740	5740	0
308	20241030	150200	39397460	5740	5740	5740	5740	0
309	20241030	150100	39397460	5740	5740	5740	5740	0
310	20241030	150000	39397460	5740	5740	5740	5740	0
311	20241030	145900	39397460	5740	5740	5740	5740	0
312	20241030	145800	39397460	5740	5750	5750	5740	163
313	20241030	145700	38461190	5750	5780	5780	5750	403
314	20241030	145600	36142810	5800	5800	5800	5800	0
315	20241030	145500	36142810	5800	5800	5800	5800	3
316	20241030	145400	36125410	5800	5800	5800	5800	0
317	20241030	145300	36125410	5800	5800	5800	5800	0
318	20241030	145200	36125410	5800	5800	5800	5800	0
319	20241030	145100	36125410	5800	5800	5800	5800	0
320	20241030	145000	36125410	5800	5800	5800	5800	0
321	20241030	144900	36125410	5800	5800	5800	5800	0
322	20241030	144800	36125410	5800	5800	5800	5800	0
323	20241030	144700	36125410	5800	5800	5800	5800	0
324	20241030	144600	36125410	5800	5800	5800	5800	0
325	20241030	144500	36125410	5800	5800	5800	5800	0
326	20241030	144400	36125410	5800	5800	5800	5800	0
327	20241030	144300	36125410	5800	5800	5800	5800	0
328	20241030	144200	36125410	5800	5800	5800	5800	0
329	20241030	144100	36125410	5800	5800	5800	5800	0
330	20241030	144000	36125410	5800	5800	5800	5800	0
331	20241030	143900	36125410	5800	5800	5800	5800	0
332	20241030	143800	36125410	5800	5800	5800	5800	0
333	20241030	143700	36125410	5800	5800	5800	5800	0
334	20241030	143600	36125410	5800	5800	5800	5800	0
335	20241030	143500	36125410	5800	5800	5800	5800	0
336	20241030	143400	36125410	5800	5800	5800	5800	2
337	20241030	143300	36113810	5800	5800	5800	5800	0
338	20241030	143200	36113810	5800	5800	5800	5800	0
339	20241030	143100	36113810	5800	5800	5800	5800	0
340	20241030	143000	36113810	5800	5800	5800	5800	1
341	20241030	142900	36108010	5800	5800	5800	5800	0
342	20241030	142800	36108010	5800	5800	5800	5800	0
343	20241030	142700	36108010	5800	5800	5800	5800	0
344	20241030	142600	36108010	5800	5800	5800	5800	0
345	20241030	142500	36108010	5800	5800	5800	5800	0
346	20241030	142400	36108010	5800	5800	5800	5800	0
347	20241030	142300	36108010	5800	5800	5800	5800	0
348	20241030	142200	36108010	5800	5800	5800	5800	0
349	20241030	142100	36108010	5800	5800	5800	5800	0
350	20241030	142000	36108010	5800	5800	5800	5800	0
351	20241030	141900	36108010	5800	5800	5800	5800	0
352	20241030	141800	36108010	5800	5800	5800	5800	0
353	20241030	141700	36108010	5800	5800	5800	5800	0
354	20241030	141600	36108010	5800	5800	5800	5800	0
355	20241030	141500	36108010	5800	5780	5800	5780	2
356	20241030	141400	36096430	5800	5780	5800	5780	2
357	20241030	141300	36084850	5800	5800	5800	5800	0
358	20241030	141200	36084850	5800	5800	5800	5800	0
359	20241030	141100	36084850	5800	5800	5800	5800	0
360	20241030	141000	36084850	5800	5800	5800	5800	0
361	20241030	140900	36084850	5800	5800	5800	5800	0
362	20241030	140800	36084850	5800	5800	5800	5800	0
363	20241030	140700	36084850	5800	5800	5800	5800	9
364	20241030	140600	36032650	5800	5800	5800	5800	0
365	20241030	140500	36032650	5800	5800	5800	5800	0
366	20241030	140400	36032650	5800	5800	5800	5800	0
367	20241030	140300	36032650	5800	5800	5800	5800	0
368	20241030	140200	36032650	5800	5800	5800	5800	0
369	20241030	140100	36032650	5800	5800	5800	5800	0
370	20241030	140000	36032650	5800	5780	5800	5780	2
371	20241030	135900	36021070	5780	5790	5790	5780	100
372	20241030	135800	35443060	5800	5800	5800	5800	99
373	20241030	135700	34868860	5800	5800	5800	5800	0
374	20241030	135600	34868860	5800	5800	5800	5800	2
375	20241030	135500	34857260	5810	5810	5810	5810	0
376	20241030	135400	34857260	5810	5810	5810	5810	0
377	20241030	135300	34857260	5810	5810	5810	5810	0
378	20241030	135200	34857260	5810	5810	5810	5810	0
379	20241030	135100	34857260	5810	5810	5810	5810	0
380	20241030	135000	34857260	5810	5810	5810	5810	1
381	20241030	134900	34851450	5810	5810	5810	5810	45
382	20241030	134800	34590000	5810	5810	5810	5810	700
383	20241030	134700	30523000	5810	5810	5810	5810	0
384	20241030	134600	30523000	5810	5810	5810	5810	1
385	20241030	134500	30517190	5810	5810	5810	5810	0
386	20241030	134400	30517190	5810	5810	5810	5810	27
387	20241030	134300	30360320	5810	5810	5810	5810	7
388	20241030	134200	30319650	5810	5810	5810	5810	25
389	20241030	134100	30174400	5810	5810	5810	5810	6
390	20241030	134000	30139540	5800	5800	5800	5800	0
391	20241030	133900	30139540	5800	5800	5800	5800	0
392	20241030	133800	30139540	5800	5800	5800	5800	0
393	20241030	133700	30139540	5800	5800	5800	5800	0
394	20241030	133600	30139540	5800	5800	5800	5800	0
395	20241030	133500	30139540	5800	5800	5800	5800	0
396	20241030	133400	30139540	5800	5800	5800	5800	0
397	20241030	133300	30139540	5800	5800	5800	5800	0
398	20241030	133200	30139540	5800	5800	5800	5800	0
399	20241030	133100	30139540	5800	5800	5800	5800	0
400	20241030	133000	30139540	5800	5800	5800	5800	0
401	20241030	132900	30139540	5800	5800	5800	5800	0
402	20241030	132800	30139540	5800	5800	5800	5800	1
403	20241030	132700	30133740	5800	5800	5800	5800	0
404	20241030	132600	30133740	5800	5800	5800	5800	0
405	20241030	132500	30133740	5800	5800	5800	5800	300
406	20241030	132400	28393740	5810	5810	5810	5810	0
407	20241030	132300	28393740	5810	5810	5810	5810	0
408	20241030	132200	28393740	5810	5810	5810	5810	0
409	20241030	132100	28393740	5810	5810	5810	5810	0
410	20241030	132000	28393740	5810	5810	5810	5810	0
411	20241030	131900	28393740	5810	5810	5810	5810	0
412	20241030	131800	28393740	5810	5810	5810	5810	0
413	20241030	131700	28393740	5810	5810	5810	5810	0
414	20241030	131600	28393740	5810	5810	5810	5810	0
415	20241030	131500	28393740	5810	5810	5810	5810	1
416	20241030	131400	28387930	5810	5810	5810	5810	0
417	20241030	131300	28387930	5810	5810	5810	5810	0
418	20241030	131200	28387930	5810	5810	5810	5810	0
419	20241030	131100	28387930	5810	5810	5810	5810	0
420	20241030	131000	28387930	5810	5810	5810	5810	0
421	20241030	130900	28387930	5810	5810	5810	5810	0
422	20241030	130800	28387930	5810	5770	5810	5770	51
423	20241030	130700	28093620	5770	5770	5770	5770	82
424	20241030	130600	27620480	5770	5780	5780	5770	200
425	20241030	130500	26465450	5810	5810	5810	5810	0
426	20241030	130400	26465450	5810	5810	5810	5810	0
427	20241030	130300	26465450	5810	5810	5810	5810	0
428	20241030	130200	26465450	5810	5810	5810	5810	0
429	20241030	130100	26465450	5810	5810	5810	5810	0
430	20241030	130000	26465450	5810	5810	5810	5810	0
431	20241030	125900	26465450	5810	5810	5810	5810	0
432	20241030	125800	26465450	5810	5810	5810	5810	0
433	20241030	125700	26465450	5810	5810	5810	5810	0
434	20241030	125600	26465450	5810	5810	5810	5810	0
435	20241030	125500	26465450	5810	5810	5810	5810	0
436	20241030	125400	26465450	5810	5810	5810	5810	0
437	20241030	125300	26465450	5810	5810	5810	5810	0
438	20241030	125200	26465450	5810	5810	5810	5810	0
439	20241030	125100	26465450	5810	5810	5810	5810	0
440	20241030	125000	26465450	5810	5810	5810	5810	0
441	20241030	124900	26465450	5810	5810	5810	5810	0
442	20241030	124800	26465450	5810	5810	5810	5810	0
443	20241030	124700	26465450	5810	5810	5810	5810	0
444	20241030	124600	26465450	5810	5810	5810	5810	0
445	20241030	124500	26465450	5810	5810	5810	5810	0
446	20241030	124400	26465450	5810	5810	5810	5810	0
447	20241030	124300	26465450	5810	5810	5810	5810	0
448	20241030	124200	26465450	5810	5810	5810	5810	0
449	20241030	124100	26465450	5810	5810	5810	5810	0
450	20241030	124000	26465450	5810	5810	5810	5810	0
451	20241030	123900	26465450	5810	5810	5810	5810	0
452	20241030	123800	26465450	5810	5810	5810	5810	0
453	20241030	123700	26465450	5810	5810	5810	5810	0
454	20241030	123600	26465450	5810	5810	5810	5810	0
455	20241030	123500	26465450	5810	5810	5810	5810	2
456	20241030	123400	26453830	5770	5770	5770	5770	0
457	20241030	123300	26453830	5770	5770	5770	5770	0
458	20241030	123200	26453830	5770	5770	5770	5770	0
459	20241030	123100	26453830	5770	5770	5770	5770	0
460	20241030	123000	26453830	5770	5770	5770	5770	0
461	20241030	122900	26453830	5770	5770	5770	5770	0
462	20241030	122800	26453830	5770	5770	5770	5770	0
463	20241030	122700	26453830	5770	5770	5770	5770	0
464	20241030	122600	26453830	5770	5770	5770	5770	0
465	20241030	122500	26453830	5770	5770	5770	5770	0
466	20241030	122400	26453830	5770	5770	5770	5770	0
467	20241030	122300	26453830	5770	5770	5770	5770	0
468	20241030	122200	26453830	5770	5770	5770	5770	0
469	20241030	122100	26453830	5770	5770	5770	5770	0
470	20241030	122000	26453830	5770	5770	5770	5770	0
471	20241030	121900	26453830	5770	5770	5770	5770	0
472	20241030	121800	26453830	5770	5770	5770	5770	0
473	20241030	121700	26453830	5770	5770	5770	5770	0
474	20241030	121600	26453830	5770	5770	5770	5770	0
475	20241030	121500	26453830	5770	5770	5770	5770	0
476	20241030	121400	26453830	5770	5770	5770	5770	0
477	20241030	121300	26453830	5770	5770	5770	5770	0
478	20241030	121200	26453830	5770	5770	5770	5770	0
479	20241030	121100	26453830	5770	5770	5770	5770	0
480	20241030	121000	26453830	5770	5770	5770	5770	0
481	20241030	120900	26453830	5770	5770	5770	5770	0
482	20241030	120800	26453830	5770	5770	5770	5770	0
483	20241030	120700	26453830	5770	5770	5770	5770	0
484	20241030	120600	26453830	5770	5770	5770	5770	0
485	20241030	120500	26453830	5770	5770	5770	5770	0
486	20241030	120400	26453830	5770	5770	5770	5770	0
487	20241030	120300	26453830	5770	5770	5770	5770	0
488	20241030	120200	26453830	5770	5770	5770	5770	108
489	20241030	120100	25830670	5770	5770	5770	5770	0
490	20241030	120000	25830670	5770	5770	5770	5770	0
491	20241030	115900	25830670	5770	5770	5770	5770	0
492	20241030	115800	25830670	5770	5770	5770	5770	0
493	20241030	115700	25830670	5770	5770	5770	5770	0
494	20241030	115600	25830670	5770	5770	5770	5770	0
495	20241030	115500	25830670	5770	5770	5770	5770	0
496	20241030	115400	25830670	5770	5770	5770	5770	0
497	20241030	115300	25830670	5770	5770	5770	5770	0
498	20241030	115200	25830670	5770	5770	5770	5770	0
499	20241030	115100	25830670	5770	5770	5770	5770	0
500	20241030	115000	25830670	5770	5770	5770	5770	0
501	20241030	114900	25830670	5770	5770	5770	5770	0
502	20241030	114800	25830670	5770	5770	5770	5770	0
503	20241030	114700	25830670	5770	5770	5770	5770	0
504	20241030	114600	25830670	5770	5770	5770	5770	0
505	20241030	114500	25830670	5770	5770	5770	5770	0
506	20241030	114400	25830670	5770	5770	5770	5770	0
507	20241030	114300	25830670	5770	5770	5770	5770	0
508	20241030	114200	25830670	5770	5770	5770	5770	0
509	20241030	114100	25830670	5770	5770	5770	5770	0
510	20241030	114000	25830670	5770	5770	5770	5770	0
511	20241030	113900	25830670	5770	5770	5770	5770	0
512	20241030	113800	25830670	5770	5770	5770	5770	30
513	20241030	113700	25657570	5820	5820	5820	5820	0
514	20241030	113600	25657570	5820	5820	5820	5820	20
515	20241030	113500	25541170	5820	5820	5820	5820	0
516	20241030	113400	25541170	5820	5820	5820	5820	0
517	20241030	113300	25541170	5820	5820	5820	5820	0
518	20241030	113200	25541170	5820	5820	5820	5820	0
519	20241030	113100	25541170	5820	5820	5820	5820	1
520	20241030	113000	25535350	5820	5820	5820	5820	0
521	20241030	112900	25535350	5820	5820	5820	5820	0
522	20241030	112800	25535350	5820	5820	5820	5820	0
523	20241030	112700	25535350	5820	5820	5820	5820	0
524	20241030	112600	25535350	5820	5820	5820	5820	0
525	20241030	112500	25535350	5820	5820	5820	5820	0
526	20241030	112400	25535350	5820	5820	5820	5820	0
527	20241030	112300	25535350	5820	5820	5820	5820	0
528	20241030	112200	25535350	5820	5820	5820	5820	0
529	20241030	112100	25535350	5820	5820	5820	5820	0
530	20241030	112000	25535350	5820	5820	5820	5820	0
531	20241030	111900	25535350	5820	5820	5820	5820	0
532	20241030	111800	25535350	5820	5820	5820	5820	0
533	20241030	111700	25535350	5820	5820	5820	5820	200
534	20241030	111600	24371350	5820	5790	5820	5790	500
535	20241030	111500	21465950	5790	5790	5790	5790	0
536	20241030	111400	21465950	5790	5790	5790	5790	0
537	20241030	111300	21465950	5790	5790	5790	5790	0
538	20241030	111200	21465950	5790	5790	5790	5790	0
539	20241030	111100	21465950	5790	5790	5790	5790	8
540	20241030	111000	21419630	5790	5790	5790	5790	0
541	20241030	110900	21419630	5790	5790	5790	5790	0
542	20241030	110800	21419630	5790	5790	5790	5790	0
543	20241030	110700	21419630	5790	5790	5790	5790	0
544	20241030	110600	21419630	5790	5790	5790	5790	1
545	20241030	110500	21413840	5790	5790	5790	5790	10
546	20241030	110400	21355940	5740	5740	5740	5740	0
547	20241030	110300	21355940	5740	5740	5740	5740	0
548	20241030	110200	21355940	5740	5740	5740	5740	1299
549	20241030	110100	13899680	5750	5750	5750	5750	0
550	20241030	110000	13899680	5750	5750	5750	5750	0
551	20241030	105900	13899680	5750	5750	5750	5750	0
552	20241030	105800	13899680	5750	5750	5750	5750	0
553	20241030	105700	13899680	5750	5750	5750	5750	0
554	20241030	105600	13899680	5750	5750	5750	5750	0
555	20241030	105500	13899680	5750	5750	5750	5750	0
556	20241030	105400	13899680	5750	5750	5750	5750	0
557	20241030	105300	13899680	5750	5750	5750	5750	0
558	20241030	105200	13899680	5750	5750	5750	5750	501
559	20241030	105100	11018930	5750	5750	5750	5750	0
560	20241030	105000	11018930	5750	5750	5750	5750	0
561	20241030	104900	11018930	5750	5750	5750	5750	0
562	20241030	104800	11018930	5750	5750	5750	5750	1
563	20241030	104700	11013180	5750	5750	5750	5750	0
564	20241030	104600	11013180	5750	5750	5750	5750	0
565	20241030	104500	11013180	5750	5750	5750	5750	0
566	20241030	104400	11013180	5750	5750	5750	5750	1
567	20241030	104300	11007430	5750	5750	5750	5750	0
568	20241030	104200	11007430	5750	5750	5750	5750	0
569	20241030	104100	11007430	5750	5750	5750	5750	0
570	20241030	104000	11007430	5750	5750	5750	5750	0
571	20241030	103900	11007430	5750	5750	5750	5750	0
572	20241030	103800	11007430	5750	5750	5750	5750	30
573	20241030	103700	10834930	5750	5750	5750	5750	0
574	20241030	103600	10834930	5750	5750	5750	5750	0
575	20241030	103500	10834930	5750	5750	5750	5750	0
576	20241030	103400	10834930	5750	5750	5750	5750	0
577	20241030	103300	10834930	5750	5750	5750	5750	0
578	20241030	103200	10834930	5750	5750	5750	5750	0
579	20241030	103100	10834930	5750	5750	5750	5750	0
580	20241030	103000	10834930	5750	5760	5760	5750	10
581	20241030	102900	10777370	5790	5790	5790	5790	0
582	20241030	102800	10777370	5790	5790	5790	5790	0
583	20241030	102700	10777370	5790	5790	5790	5790	0
584	20241030	102600	10777370	5790	5790	5790	5790	0
585	20241030	102500	10777370	5790	5790	5790	5790	0
586	20241030	102400	10777370	5790	5790	5790	5790	0
587	20241030	102300	10777370	5790	5790	5790	5790	0
588	20241030	102200	10777370	5790	5790	5790	5790	0
589	20241030	102100	10777370	5790	5790	5790	5790	0
590	20241030	102000	10777370	5790	5790	5790	5790	0
591	20241030	101900	10777370	5790	5790	5790	5790	0
592	20241030	101800	10777370	5790	5790	5790	5790	0
593	20241030	101700	10777370	5790	5790	5790	5790	0
594	20241030	101600	10777370	5790	5790	5790	5790	0
595	20241030	101500	10777370	5790	5790	5790	5790	20
596	20241030	101400	10661570	5750	5750	5750	5750	0
597	20241030	101300	10661570	5750	5750	5750	5750	0
598	20241030	101200	10661570	5750	5750	5750	5750	0
599	20241030	101100	10661570	5750	5750	5750	5750	298
600	20241030	101000	8948070	5750	5790	5790	5750	452
601	20241030	100900	6343070	5760	5760	5760	5760	198
602	20241030	100800	5202590	5760	5760	5760	5760	0
603	20241030	100700	5202590	5760	5760	5760	5760	0
604	20241030	100600	5202590	5760	5760	5760	5760	0
605	20241030	100500	5202590	5760	5760	5760	5760	0
606	20241030	100400	5202590	5760	5760	5760	5760	0
607	20241030	100300	5202590	5760	5760	5760	5760	0
608	20241030	100200	5202590	5760	5760	5760	5760	0
609	20241030	100100	5202590	5760	5760	5760	5760	0
610	20241030	100000	5202590	5760	5760	5760	5760	0
611	20241030	095900	5202590	5760	5760	5760	5760	0
612	20241030	095800	5202590	5760	5760	5760	5760	25
613	20241030	095700	5058590	5790	5790	5790	5790	0
614	20241030	095600	5058590	5790	5790	5790	5790	0
615	20241030	095500	5058590	5790	5790	5790	5790	0
616	20241030	095400	5058590	5790	5790	5790	5790	0
617	20241030	095300	5058590	5790	5790	5790	5790	0
618	20241030	095200	5058590	5790	5790	5790	5790	0
619	20241030	095100	5058590	5790	5790	5790	5790	0
620	20241030	095000	5058590	5790	5790	5790	5790	0
621	20241030	094900	5058590	5790	5790	5790	5790	0
622	20241030	094800	5058590	5790	5790	5790	5790	0
623	20241030	094700	5058590	5790	5790	5790	5790	0
624	20241030	094600	5058590	5790	5790	5790	5790	0
625	20241030	094500	5058590	5790	5790	5790	5790	1
626	20241030	094400	5052800	5750	5750	5750	5750	0
627	20241030	094300	5052800	5750	5750	5750	5750	0
628	20241030	094200	5052800	5750	5750	5750	5750	0
629	20241030	094100	5052800	5750	5750	5750	5750	0
630	20241030	094000	5052800	5750	5750	5750	5750	0
631	20241030	093900	5052800	5750	5750	5750	5750	0
632	20241030	093800	5052800	5750	5750	5750	5750	0
633	20241030	093700	5052800	5750	5750	5750	5750	0
634	20241030	093600	5052800	5750	5750	5750	5750	0
635	20241030	093500	5052800	5750	5750	5750	5750	35
636	20241030	093400	4851550	5750	5750	5750	5750	0
637	20241030	093300	4851550	5750	5750	5750	5750	413
638	20241030	093200	2476800	5740	5740	5740	5740	0
639	20241030	093100	2476800	5740	5740	5740	5740	0
640	20241030	093000	2476800	5740	5740	5740	5740	0
641	20241030	092900	2476800	5740	5740	5740	5740	0
642	20241030	092800	2476800	5740	5740	5740	5740	0
643	20241030	092700	2476800	5740	5740	5740	5740	0
644	20241030	092600	2476800	5740	5740	5740	5740	0
645	20241030	092500	2476800	5740	5740	5740	5740	0
646	20241030	092400	2476800	5740	5740	5740	5740	0
647	20241030	092300	2476800	5740	5740	5740	5740	0
648	20241030	092200	2476800	5740	5740	5740	5740	0
649	20241030	092100	2476800	5740	5740	5740	5740	0
650	20241030	092000	2476800	5740	5740	5740	5740	0
651	20241030	091900	2476800	5740	5740	5740	5740	0
652	20241030	091800	2476800	5740	5740	5740	5740	0
653	20241030	091700	2476800	5740	5740	5740	5740	0
654	20241030	091600	2476800	5740	5760	5760	5740	200
655	20241030	091500	1327860	5750	5750	5750	5750	0
656	20241030	091400	1327860	5750	5750	5750	5750	0
657	20241030	091300	1327860	5750	5750	5750	5750	0
658	20241030	091200	1327860	5750	5750	5750	5750	0
659	20241030	091100	1327860	5750	5780	5780	5750	100
660	20241030	091000	751810	5770	5770	5770	5770	0
661	20241030	090900	751810	5770	5770	5770	5770	0
662	20241030	090800	751810	5770	5780	5780	5770	67
663	20241030	090700	364770	5790	5790	5790	5790	0
664	20241030	090600	364770	5790	5790	5790	5790	0
665	20241030	090500	364770	5790	5790	5790	5790	0
666	20241030	090400	364770	5790	5790	5790	5790	0
667	20241030	090300	364770	5790	5790	5790	5790	0
668	20241030	090200	364770	5790	5790	5790	5790	1
669	20241030	090100	358980	5790	5790	5790	5790	1
670	20241030	090000	353190	5790	5790	5790	5790	61