KissMeData/296640/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	211300	31852140	5650	5650	5650	5650	240
3	20241030	211200	31852140	5650	5650	5650	5650	0
4	20241030	211100	31852140	5650	5650	5650	5650	0
5	20241030	211000	31852140	5650	5650	5650	5650	0
6	20241030	210900	31852140	5650	5650	5650	5650	0
7	20241030	210800	31852140	5650	5650	5650	5650	0
8	20241030	210700	31852140	5650	5650	5650	5650	0
9	20241030	210600	31852140	5650	5650	5650	5650	0
10	20241030	210500	31852140	5650	5650	5650	5650	0
11	20241030	210400	31852140	5650	5650	5650	5650	0
12	20241030	210300	31852140	5650	5650	5650	5650	0
13	20241030	210200	31852140	5650	5650	5650	5650	0
14	20241030	210100	31852140	5650	5650	5650	5650	0
15	20241030	210000	31852140	5650	5650	5650	5650	0
16	20241030	205900	31852140	5650	5650	5650	5650	0
17	20241030	205800	31852140	5650	5650	5650	5650	0
18	20241030	205700	31852140	5650	5650	5650	5650	0
19	20241030	205600	31852140	5650	5650	5650	5650	0
20	20241030	205500	31852140	5650	5650	5650	5650	0
21	20241030	205400	31852140	5650	5650	5650	5650	0
22	20241030	205300	31852140	5650	5650	5650	5650	0
23	20241030	205200	31852140	5650	5650	5650	5650	0
24	20241030	205100	31852140	5650	5650	5650	5650	0
25	20241030	205000	31852140	5650	5650	5650	5650	0
26	20241030	204900	31852140	5650	5650	5650	5650	0
27	20241030	204800	31852140	5650	5650	5650	5650	0
28	20241030	204700	31852140	5650	5650	5650	5650	0
29	20241030	204600	31852140	5650	5650	5650	5650	0
30	20241030	204500	31852140	5650	5650	5650	5650	0
31	20241030	204400	31852140	5650	5650	5650	5650	0
32	20241030	204300	31852140	5650	5650	5650	5650	240
33	20241030	204200	31852140	5650	5650	5650	5650	0
34	20241030	204100	31852140	5650	5650	5650	5650	0
35	20241030	204000	31852140	5650	5650	5650	5650	0
36	20241030	203900	31852140	5650	5650	5650	5650	0
37	20241030	203800	31852140	5650	5650	5650	5650	0
38	20241030	203700	31852140	5650	5650	5650	5650	0
39	20241030	203600	31852140	5650	5650	5650	5650	0
40	20241030	203500	31852140	5650	5650	5650	5650	0
41	20241030	203400	31852140	5650	5650	5650	5650	0
42	20241030	203300	31852140	5650	5650	5650	5650	0
43	20241030	203200	31852140	5650	5650	5650	5650	0
44	20241030	203100	31852140	5650	5650	5650	5650	0
45	20241030	203000	31852140	5650	5650	5650	5650	0
46	20241030	202900	31852140	5650	5650	5650	5650	0
47	20241030	202800	31852140	5650	5650	5650	5650	0
48	20241030	202700	31852140	5650	5650	5650	5650	0
49	20241030	202600	31852140	5650	5650	5650	5650	0
50	20241030	202500	31852140	5650	5650	5650	5650	0
51	20241030	202400	31852140	5650	5650	5650	5650	0
52	20241030	202300	31852140	5650	5650	5650	5650	0
53	20241030	202200	31852140	5650	5650	5650	5650	0
54	20241030	202100	31852140	5650	5650	5650	5650	0
55	20241030	202000	31852140	5650	5650	5650	5650	0
56	20241030	201900	31852140	5650	5650	5650	5650	0
57	20241030	201800	31852140	5650	5650	5650	5650	0
58	20241030	201700	31852140	5650	5650	5650	5650	0
59	20241030	201600	31852140	5650	5650	5650	5650	0
60	20241030	201500	31852140	5650	5650	5650	5650	0
61	20241030	201400	31852140	5650	5650	5650	5650	0
62	20241030	201300	31852140	5650	5650	5650	5650	240
63	20241030	201200	31852140	5650	5650	5650	5650	0
64	20241030	201100	31852140	5650	5650	5650	5650	0
65	20241030	201000	31852140	5650	5650	5650	5650	0
66	20241030	200900	31852140	5650	5650	5650	5650	0
67	20241030	200800	31852140	5650	5650	5650	5650	0
68	20241030	200700	31852140	5650	5650	5650	5650	0
69	20241030	200600	31852140	5650	5650	5650	5650	0
70	20241030	200500	31852140	5650	5650	5650	5650	0
71	20241030	200400	31852140	5650	5650	5650	5650	0
72	20241030	200300	31852140	5650	5650	5650	5650	0
73	20241030	200200	31852140	5650	5650	5650	5650	0
74	20241030	200100	31852140	5650	5650	5650	5650	0
75	20241030	200000	31852140	5650	5650	5650	5650	0
76	20241030	195900	31852140	5650	5650	5650	5650	0
77	20241030	195800	31852140	5650	5650	5650	5650	0
78	20241030	195700	31852140	5650	5650	5650	5650	0
79	20241030	195600	31852140	5650	5650	5650	5650	0
80	20241030	195500	31852140	5650	5650	5650	5650	0
81	20241030	195400	31852140	5650	5650	5650	5650	0
82	20241030	195300	31852140	5650	5650	5650	5650	0
83	20241030	195200	31852140	5650	5650	5650	5650	0
84	20241030	195100	31852140	5650	5650	5650	5650	0
85	20241030	195000	31852140	5650	5650	5650	5650	0
86	20241030	194900	31852140	5650	5650	5650	5650	0
87	20241030	194800	31852140	5650	5650	5650	5650	0
88	20241030	194700	31852140	5650	5650	5650	5650	0
89	20241030	194600	31852140	5650	5650	5650	5650	0
90	20241030	194500	31852140	5650	5650	5650	5650	0
91	20241030	194400	31852140	5650	5650	5650	5650	0
92	20241030	194300	31852140	5650	5650	5650	5650	240
93	20241030	194200	31852140	5650	5650	5650	5650	0
94	20241030	194100	31852140	5650	5650	5650	5650	0
95	20241030	194000	31852140	5650	5650	5650	5650	0
96	20241030	193900	31852140	5650	5650	5650	5650	0
97	20241030	193800	31852140	5650	5650	5650	5650	0
98	20241030	193700	31852140	5650	5650	5650	5650	0
99	20241030	193600	31852140	5650	5650	5650	5650	0
100	20241030	193500	31852140	5650	5650	5650	5650	0
101	20241030	193400	31852140	5650	5650	5650	5650	0
102	20241030	193300	31852140	5650	5650	5650	5650	0
103	20241030	193200	31852140	5650	5650	5650	5650	0
104	20241030	193100	31852140	5650	5650	5650	5650	0
105	20241030	193000	31852140	5650	5650	5650	5650	0
106	20241030	192900	31852140	5650	5650	5650	5650	0
107	20241030	192800	31852140	5650	5650	5650	5650	0
108	20241030	192700	31852140	5650	5650	5650	5650	0
109	20241030	192600	31852140	5650	5650	5650	5650	0
110	20241030	192500	31852140	5650	5650	5650	5650	0
111	20241030	192400	31852140	5650	5650	5650	5650	0
112	20241030	192300	31852140	5650	5650	5650	5650	0
113	20241030	192200	31852140	5650	5650	5650	5650	0
114	20241030	192100	31852140	5650	5650	5650	5650	0
115	20241030	192000	31852140	5650	5650	5650	5650	0
116	20241030	191900	31852140	5650	5650	5650	5650	0
117	20241030	191800	31852140	5650	5650	5650	5650	0
118	20241030	191700	31852140	5650	5650	5650	5650	0
119	20241030	191600	31852140	5650	5650	5650	5650	0
120	20241030	191500	31852140	5650	5650	5650	5650	0
121	20241030	191400	31852140	5650	5650	5650	5650	0
122	20241030	191300	31852140	5650	5650	5650	5650	240
123	20241030	191200	31852140	5650	5650	5650	5650	0
124	20241030	191100	31852140	5650	5650	5650	5650	0
125	20241030	191000	31852140	5650	5650	5650	5650	0
126	20241030	190900	31852140	5650	5650	5650	5650	0
127	20241030	190800	31852140	5650	5650	5650	5650	0
128	20241030	190700	31852140	5650	5650	5650	5650	0
129	20241030	190600	31852140	5650	5650	5650	5650	0
130	20241030	190500	31852140	5650	5650	5650	5650	0
131	20241030	190400	31852140	5650	5650	5650	5650	0
132	20241030	190300	31852140	5650	5650	5650	5650	0
133	20241030	190200	31852140	5650	5650	5650	5650	0
134	20241030	190100	31852140	5650	5650	5650	5650	0
135	20241030	190000	31852140	5650	5650	5650	5650	0
136	20241030	185900	31852140	5650	5650	5650	5650	0
137	20241030	185800	31852140	5650	5650	5650	5650	0
138	20241030	185700	31852140	5650	5650	5650	5650	0
139	20241030	185600	31852140	5650	5650	5650	5650	0
140	20241030	185500	31852140	5650	5650	5650	5650	0
141	20241030	185400	31852140	5650	5650	5650	5650	0
142	20241030	185300	31852140	5650	5650	5650	5650	0
143	20241030	185200	31852140	5650	5650	5650	5650	0
144	20241030	185100	31852140	5650	5650	5650	5650	0
145	20241030	185000	31852140	5650	5650	5650	5650	0
146	20241030	184900	31852140	5650	5650	5650	5650	0
147	20241030	184800	31852140	5650	5650	5650	5650	0
148	20241030	184700	31852140	5650	5650	5650	5650	0
149	20241030	184600	31852140	5650	5650	5650	5650	0
150	20241030	184500	31852140	5650	5650	5650	5650	0
151	20241030	184400	31852140	5650	5650	5650	5650	0
152	20241030	184300	31852140	5650	5650	5650	5650	240
153	20241030	184200	31852140	5650	5650	5650	5650	0
154	20241030	184100	31852140	5650	5650	5650	5650	0
155	20241030	184000	31852140	5650	5650	5650	5650	0
156	20241030	183900	31852140	5650	5650	5650	5650	0
157	20241030	183800	31852140	5650	5650	5650	5650	0
158	20241030	183700	31852140	5650	5650	5650	5650	0
159	20241030	183600	31852140	5650	5650	5650	5650	0
160	20241030	183500	31852140	5650	5650	5650	5650	0
161	20241030	183400	31852140	5650	5650	5650	5650	0
162	20241030	183300	31852140	5650	5650	5650	5650	0
163	20241030	183200	31852140	5650	5650	5650	5650	0
164	20241030	183100	31852140	5650	5650	5650	5650	0
165	20241030	183000	31852140	5650	5650	5650	5650	0
166	20241030	182900	31852140	5650	5650	5650	5650	0
167	20241030	182800	31852140	5650	5650	5650	5650	0
168	20241030	182700	31852140	5650	5650	5650	5650	0
169	20241030	182600	31852140	5650	5650	5650	5650	0
170	20241030	182500	31852140	5650	5650	5650	5650	0
171	20241030	182400	31852140	5650	5650	5650	5650	0
172	20241030	182300	31852140	5650	5650	5650	5650	0
173	20241030	182200	31852140	5650	5650	5650	5650	0
174	20241030	182100	31852140	5650	5650	5650	5650	0
175	20241030	182000	31852140	5650	5650	5650	5650	0
176	20241030	181900	31852140	5650	5650	5650	5650	0
177	20241030	181800	31852140	5650	5650	5650	5650	0
178	20241030	181700	31852140	5650	5650	5650	5650	0
179	20241030	181600	31852140	5650	5650	5650	5650	0
180	20241030	181500	31852140	5650	5650	5650	5650	0
181	20241030	181400	31852140	5650	5650	5650	5650	0
182	20241030	181300	31852140	5650	5650	5650	5650	240
183	20241030	181200	31852140	5650	5650	5650	5650	0
184	20241030	181100	31852140	5650	5650	5650	5650	0
185	20241030	181000	31852140	5650	5650	5650	5650	0
186	20241030	180900	31852140	5650	5650	5650	5650	0
187	20241030	180800	31852140	5650	5650	5650	5650	0
188	20241030	180700	31852140	5650	5650	5650	5650	0
189	20241030	180600	31852140	5650	5650	5650	5650	0
190	20241030	180500	31852140	5650	5650	5650	5650	0
191	20241030	180400	31852140	5650	5650	5650	5650	0
192	20241030	180300	31852140	5650	5650	5650	5650	0
193	20241030	180200	31852140	5650	5650	5650	5650	0
194	20241030	180100	31852140	5650	5650	5650	5650	0
195	20241030	180000	31852140	5650	5650	5650	5650	0
196	20241030	175900	31852140	5650	5650	5650	5650	0
197	20241030	175800	31852140	5650	5650	5650	5650	0
198	20241030	175700	31852140	5650	5650	5650	5650	0
199	20241030	175600	31852140	5650	5650	5650	5650	0
200	20241030	175500	31852140	5650	5650	5650	5650	0
201	20241030	175400	31852140	5650	5650	5650	5650	0
202	20241030	175300	31852140	5650	5650	5650	5650	0
203	20241030	175200	31852140	5650	5650	5650	5650	0
204	20241030	175100	31852140	5650	5650	5650	5650	0
205	20241030	175000	31852140	5650	5650	5650	5650	0
206	20241030	174900	31852140	5650	5650	5650	5650	0
207	20241030	174800	31852140	5650	5650	5650	5650	0
208	20241030	174700	31852140	5650	5650	5650	5650	0
209	20241030	174600	31852140	5650	5650	5650	5650	0
210	20241030	174500	31852140	5650	5650	5650	5650	0
211	20241030	174400	31852140	5650	5650	5650	5650	0
212	20241030	174300	31852140	5650	5650	5650	5650	240
213	20241030	174200	31852140	5650	5650	5650	5650	0
214	20241030	174100	31852140	5650	5650	5650	5650	0
215	20241030	174000	31852140	5650	5650	5650	5650	0
216	20241030	173900	31852140	5650	5650	5650	5650	0
217	20241030	173800	31852140	5650	5650	5650	5650	0
218	20241030	173700	31852140	5650	5650	5650	5650	0
219	20241030	173600	31852140	5650	5650	5650	5650	0
220	20241030	173500	31852140	5650	5650	5650	5650	0
221	20241030	173400	31852140	5650	5650	5650	5650	0
222	20241030	173300	31852140	5650	5650	5650	5650	0
223	20241030	173200	31852140	5650	5650	5650	5650	0
224	20241030	173100	31852140	5650	5650	5650	5650	0
225	20241030	173000	31852140	5650	5650	5650	5650	0
226	20241030	172900	31852140	5650	5650	5650	5650	0
227	20241030	172800	31852140	5650	5650	5650	5650	0
228	20241030	172700	31852140	5650	5650	5650	5650	0
229	20241030	172600	31852140	5650	5650	5650	5650	0
230	20241030	172500	31852140	5650	5650	5650	5650	0
231	20241030	172400	31852140	5650	5650	5650	5650	0
232	20241030	172300	31852140	5650	5650	5650	5650	0
233	20241030	172200	31852140	5650	5650	5650	5650	0
234	20241030	172100	31852140	5650	5650	5650	5650	0
235	20241030	172000	31852140	5650	5650	5650	5650	0
236	20241030	171900	31852140	5650	5650	5650	5650	0
237	20241030	171800	31852140	5650	5650	5650	5650	0
238	20241030	171700	31852140	5650	5650	5650	5650	0
239	20241030	171600	31852140	5650	5650	5650	5650	0
240	20241030	171500	31852140	5650	5650	5650	5650	0
241	20241030	171400	31852140	5650	5650	5650	5650	0
242	20241030	171300	31852140	5650	5650	5650	5650	240
243	20241030	171200	31852140	5650	5650	5650	5650	0
244	20241030	171100	31852140	5650	5650	5650	5650	0
245	20241030	171000	31852140	5650	5650	5650	5650	0
246	20241030	170900	31852140	5650	5650	5650	5650	0
247	20241030	170800	31852140	5650	5650	5650	5650	0
248	20241030	170700	31852140	5650	5650	5650	5650	0
249	20241030	170600	31852140	5650	5650	5650	5650	0
250	20241030	170500	31852140	5650	5650	5650	5650	0
251	20241030	170400	31852140	5650	5650	5650	5650	0
252	20241030	170300	31852140	5650	5650	5650	5650	0
253	20241030	170200	31852140	5650	5650	5650	5650	0
254	20241030	170100	31852140	5650	5650	5650	5650	0
255	20241030	170000	31852140	5650	5650	5650	5650	0
256	20241030	165900	31852140	5650	5650	5650	5650	0
257	20241030	165800	31852140	5650	5650	5650	5650	0
258	20241030	165700	31852140	5650	5650	5650	5650	0
259	20241030	165600	31852140	5650	5650	5650	5650	0
260	20241030	165500	31852140	5650	5650	5650	5650	0
261	20241030	165400	31852140	5650	5650	5650	5650	0
262	20241030	165300	31852140	5650	5650	5650	5650	0
263	20241030	165200	31852140	5650	5650	5650	5650	0
264	20241030	165100	31852140	5650	5650	5650	5650	0
265	20241030	165000	31852140	5650	5650	5650	5650	0
266	20241030	164900	31852140	5650	5650	5650	5650	0
267	20241030	164800	31852140	5650	5650	5650	5650	0
268	20241030	164700	31852140	5650	5650	5650	5650	0
269	20241030	164600	31852140	5650	5650	5650	5650	0
270	20241030	164500	31852140	5650	5650	5650	5650	0
271	20241030	164400	31852140	5650	5650	5650	5650	0
272	20241030	164300	31852140	5650	5650	5650	5650	240
273	20241030	164200	31852140	5650	5650	5650	5650	0
274	20241030	164100	31852140	5650	5650	5650	5650	0
275	20241030	164000	31852140	5650	5650	5650	5650	0
276	20241030	163900	31852140	5650	5650	5650	5650	0
277	20241030	163800	31852140	5650	5650	5650	5650	0
278	20241030	163700	31852140	5650	5650	5650	5650	0
279	20241030	163600	31852140	5650	5650	5650	5650	0
280	20241030	163500	31852140	5650	5650	5650	5650	0
281	20241030	163400	31852140	5650	5650	5650	5650	0
282	20241030	163300	31852140	5650	5650	5650	5650	0
283	20241030	163200	31852140	5650	5650	5650	5650	0
284	20241030	163100	31852140	5650	5650	5650	5650	0
285	20241030	163000	31852140	5650	5650	5650	5650	0
286	20241030	162900	31852140	5650	5650	5650	5650	0
287	20241030	162800	31852140	5650	5650	5650	5650	0
288	20241030	162700	31852140	5650	5650	5650	5650	0
289	20241030	162600	31852140	5650	5650	5650	5650	0
290	20241030	162500	31852140	5650	5650	5650	5650	0
291	20241030	162400	31852140	5650	5650	5650	5650	0
292	20241030	162300	31852140	5650	5650	5650	5650	0
293	20241030	162200	31852140	5650	5650	5650	5650	0
294	20241030	162100	31852140	5650	5650	5650	5650	0
295	20241030	162000	31852140	5650	5650	5650	5650	0
296	20241030	161900	31852140	5650	5650	5650	5650	0
297	20241030	161800	31852140	5650	5650	5650	5650	0
298	20241030	161700	31852140	5650	5650	5650	5650	0
299	20241030	161600	31852140	5650	5650	5650	5650	0
300	20241030	161500	31852140	5650	5650	5650	5650	0
301	20241030	161400	31852140	5650	5650	5650	5650	0
302	20241030	161300	31852140	5650	5650	5650	5650	240
303	20241030	161200	31852140	5650	5650	5650	5650	0
304	20241030	161100	31852140	5650	5650	5650	5650	0
305	20241030	161000	31852140	5650	5650	5650	5650	0
306	20241030	160900	31852140	5650	5650	5650	5650	0
307	20241030	160800	31852140	5650	5650	5650	5650	0
308	20241030	160700	31852140	5650	5650	5650	5650	0
309	20241030	160600	31852140	5650	5650	5650	5650	0
310	20241030	160500	31852140	5650	5650	5650	5650	0
311	20241030	160400	31852140	5650	5650	5650	5650	0
312	20241030	160300	31852140	5650	5650	5650	5650	0
313	20241030	160200	31852140	5650	5650	5650	5650	0
314	20241030	160100	31852140	5650	5650	5650	5650	0
315	20241030	160000	31852140	5650	5650	5650	5650	0
316	20241030	155900	31852140	5650	5650	5650	5650	0
317	20241030	155800	31852140	5650	5650	5650	5650	0
318	20241030	155700	31852140	5650	5650	5650	5650	0
319	20241030	155600	31852140	5650	5650	5650	5650	0
320	20241030	155500	31852140	5650	5650	5650	5650	0
321	20241030	155400	31852140	5650	5650	5650	5650	0
322	20241030	155300	31852140	5650	5650	5650	5650	0
323	20241030	155200	31852140	5650	5650	5650	5650	0
324	20241030	155100	31852140	5650	5650	5650	5650	0
325	20241030	155000	31852140	5650	5650	5650	5650	0
326	20241030	154900	31852140	5650	5650	5650	5650	0
327	20241030	154800	31852140	5650	5650	5650	5650	0
328	20241030	154700	31852140	5650	5650	5650	5650	0
329	20241030	154600	31852140	5650	5650	5650	5650	0
330	20241030	154500	31852140	5650	5650	5650	5650	0
331	20241030	154400	31852140	5650	5650	5650	5650	0
332	20241030	154300	31852140	5650	5650	5650	5650	240
333	20241030	154200	31852140	5650	5650	5650	5650	0
334	20241030	154100	31852140	5650	5650	5650	5650	0
335	20241030	154000	31852140	5650	5650	5650	5650	0
336	20241030	153900	31852140	5650	5650	5650	5650	0
337	20241030	153800	31852140	5650	5650	5650	5650	0
338	20241030	153700	31852140	5650	5650	5650	5650	0
339	20241030	153600	31852140	5650	5650	5650	5650	0
340	20241030	153500	31852140	5650	5650	5650	5650	0
341	20241030	153400	31852140	5650	5650	5650	5650	0
342	20241030	153300	31852140	5650	5650	5650	5650	0
343	20241030	153200	31852140	5650	5650	5650	5650	0
344	20241030	153100	31852140	5650	5650	5650	5650	0
345	20241030	153000	31852140	5650	5650	5650	5650	240
346	20241030	152900	30496140	5650	5650	5650	5650	0
347	20241030	152800	30496140	5650	5650	5650	5650	0
348	20241030	152700	30496140	5650	5650	5650	5650	0
349	20241030	152600	30496140	5650	5650	5650	5650	0
350	20241030	152500	30496140	5650	5650	5650	5650	0
351	20241030	152400	30496140	5650	5650	5650	5650	0
352	20241030	152300	30496140	5650	5650	5650	5650	0
353	20241030	152200	30496140	5650	5650	5650	5650	0
354	20241030	152100	30496140	5650	5650	5650	5650	0
355	20241030	152000	30496140	5650	5650	5650	5650	0
356	20241030	151900	30496140	5650	5650	5650	5650	1
357	20241030	151800	30490490	5640	5640	5640	5640	0
358	20241030	151700	30490490	5640	5640	5640	5640	0
359	20241030	151600	30490490	5640	5640	5640	5640	0
360	20241030	151500	30490490	5640	5640	5640	5640	0
361	20241030	151400	30490490	5640	5640	5640	5640	0
362	20241030	151300	30490490	5640	5640	5640	5640	0
363	20241030	151200	30490490	5640	5640	5640	5640	0
364	20241030	151100	30490490	5640	5640	5640	5640	0
365	20241030	151000	30490490	5640	5640	5640	5640	0
366	20241030	150900	30490490	5640	5640	5640	5640	6
367	20241030	150800	30456650	5640	5640	5640	5640	53
368	20241030	150700	30157730	5630	5630	5630	5630	0
369	20241030	150600	30157730	5630	5630	5630	5630	0
370	20241030	150500	30157730	5630	5630	5630	5630	1
371	20241030	150400	30152100	5630	5630	5630	5630	50
372	20241030	150300	29870600	5630	5630	5630	5630	6
373	20241030	150200	29836820	5620	5620	5620	5620	0
374	20241030	150100	29836820	5620	5620	5620	5620	0
375	20241030	150000	29836820	5620	5620	5620	5620	0
376	20241030	145900	29836820	5620	5620	5620	5620	0
377	20241030	145800	29836820	5620	5600	5620	5600	43
378	20241030	145700	29595760	5640	5640	5640	5640	0
379	20241030	145600	29595760	5640	5640	5640	5640	0
380	20241030	145500	29595760	5640	5640	5640	5640	0
381	20241030	145400	29595760	5640	5640	5640	5640	0
382	20241030	145300	29595760	5640	5640	5640	5640	53
383	20241030	145200	29296840	5620	5620	5620	5620	0
384	20241030	145100	29296840	5620	5600	5620	5590	298
385	20241030	145000	27629530	5590	5590	5590	5590	0
386	20241030	144900	27629530	5590	5590	5590	5590	7
387	20241030	144800	27590400	5650	5650	5650	5650	0
388	20241030	144700	27590400	5650	5650	5650	5650	0
389	20241030	144600	27590400	5650	5650	5650	5650	0
390	20241030	144500	27590400	5650	5650	5650	5650	0
391	20241030	144400	27590400	5650	5650	5650	5650	0
392	20241030	144300	27590400	5650	5650	5650	5650	0
393	20241030	144200	27590400	5650	5650	5650	5650	0
394	20241030	144100	27590400	5650	5650	5650	5650	0
395	20241030	144000	27590400	5650	5650	5650	5650	0
396	20241030	143900	27590400	5650	5650	5650	5650	0
397	20241030	143800	27590400	5650	5650	5650	5650	0
398	20241030	143700	27590400	5650	5650	5650	5650	0
399	20241030	143600	27590400	5650	5650	5650	5650	0
400	20241030	143500	27590400	5650	5650	5650	5650	0
401	20241030	143400	27590400	5650	5650	5650	5650	0
402	20241030	143300	27590400	5650	5650	5650	5650	0
403	20241030	143200	27590400	5650	5650	5650	5650	0
404	20241030	143100	27590400	5650	5650	5650	5650	0
405	20241030	143000	27590400	5650	5650	5650	5650	0
406	20241030	142900	27590400	5650	5650	5650	5650	0
407	20241030	142800	27590400	5650	5650	5650	5650	0
408	20241030	142700	27590400	5650	5650	5650	5650	0
409	20241030	142600	27590400	5650	5650	5650	5650	0
410	20241030	142500	27590400	5650	5650	5650	5650	0
411	20241030	142400	27590400	5650	5650	5650	5650	0
412	20241030	142300	27590400	5650	5650	5650	5650	0
413	20241030	142200	27590400	5650	5650	5650	5650	0
414	20241030	142100	27590400	5650	5650	5650	5650	0
415	20241030	142000	27590400	5650	5650	5650	5650	0
416	20241030	141900	27590400	5650	5650	5650	5650	0
417	20241030	141800	27590400	5650	5650	5650	5650	0
418	20241030	141700	27590400	5650	5650	5650	5650	0
419	20241030	141600	27590400	5650	5650	5650	5650	0
420	20241030	141500	27590400	5650	5650	5650	5650	0
421	20241030	141400	27590400	5650	5650	5650	5650	0
422	20241030	141300	27590400	5650	5650	5650	5650	0
423	20241030	141200	27590400	5650	5650	5650	5650	0
424	20241030	141100	27590400	5650	5650	5650	5650	0
425	20241030	141000	27590400	5650	5650	5650	5650	0
426	20241030	140900	27590400	5650	5650	5650	5650	0
427	20241030	140800	27590400	5650	5650	5650	5650	0
428	20241030	140700	27590400	5650	5650	5650	5650	0
429	20241030	140600	27590400	5650	5650	5650	5650	0
430	20241030	140500	27590400	5650	5650	5650	5650	0
431	20241030	140400	27590400	5650	5650	5650	5650	0
432	20241030	140300	27590400	5650	5650	5650	5650	0
433	20241030	140200	27590400	5650	5650	5650	5650	0
434	20241030	140100	27590400	5650	5650	5650	5650	0
435	20241030	140000	27590400	5650	5650	5650	5650	0
436	20241030	135900	27590400	5650	5650	5650	5650	0
437	20241030	135800	27590400	5650	5650	5650	5650	0
438	20241030	135700	27590400	5650	5650	5650	5650	0
439	20241030	135600	27590400	5650	5650	5650	5650	0
440	20241030	135500	27590400	5650	5650	5650	5650	0
441	20241030	135400	27590400	5650	5650	5650	5650	0
442	20241030	135300	27590400	5650	5650	5650	5650	0
443	20241030	135200	27590400	5650	5650	5650	5650	0
444	20241030	135100	27590400	5650	5650	5650	5650	0
445	20241030	135000	27590400	5650	5650	5650	5650	0
446	20241030	134900	27590400	5650	5650	5650	5650	0
447	20241030	134800	27590400	5650	5650	5650	5650	0
448	20241030	134700	27590400	5650	5650	5650	5650	0
449	20241030	134600	27590400	5650	5650	5650	5650	0
450	20241030	134500	27590400	5650	5650	5650	5650	0
451	20241030	134400	27590400	5650	5650	5650	5650	0
452	20241030	134300	27590400	5650	5650	5650	5650	0
453	20241030	134200	27590400	5650	5650	5650	5650	0
454	20241030	134100	27590400	5650	5650	5650	5650	0
455	20241030	134000	27590400	5650	5650	5650	5650	0
456	20241030	133900	27590400	5650	5650	5650	5650	0
457	20241030	133800	27590400	5650	5650	5650	5650	0
458	20241030	133700	27590400	5650	5650	5650	5650	0
459	20241030	133600	27590400	5650	5650	5650	5650	0
460	20241030	133500	27590400	5650	5650	5650	5650	0
461	20241030	133400	27590400	5650	5650	5650	5650	0
462	20241030	133300	27590400	5650	5650	5650	5650	0
463	20241030	133200	27590400	5650	5650	5650	5650	0
464	20241030	133100	27590400	5650	5650	5650	5650	0
465	20241030	133000	27590400	5650	5650	5650	5650	0
466	20241030	132900	27590400	5650	5650	5650	5650	0
467	20241030	132800	27590400	5650	5650	5650	5650	0
468	20241030	132700	27590400	5650	5650	5650	5650	0
469	20241030	132600	27590400	5650	5650	5650	5650	0
470	20241030	132500	27590400	5650	5650	5650	5650	133
471	20241030	132400	26838950	5650	5650	5650	5650	400
472	20241030	132300	24578950	5650	5650	5650	5650	0
473	20241030	132200	24578950	5650	5650	5650	5650	0
474	20241030	132100	24578950	5650	5650	5650	5650	0
475	20241030	132000	24578950	5650	5650	5650	5650	0
476	20241030	131900	24578950	5650	5650	5650	5650	0
477	20241030	131800	24578950	5650	5650	5650	5650	0
478	20241030	131700	24578950	5650	5650	5650	5650	500
479	20241030	131600	21753950	5650	5650	5650	5650	0
480	20241030	131500	21753950	5650	5650	5650	5650	229
481	20241030	131400	20460100	5650	5650	5650	5650	0
482	20241030	131300	20460100	5650	5650	5650	5650	0
483	20241030	131200	20460100	5650	5650	5650	5650	0
484	20241030	131100	20460100	5650	5650	5650	5650	0
485	20241030	131000	20460100	5650	5650	5650	5650	0
486	20241030	130900	20460100	5650	5650	5650	5650	3
487	20241030	130800	20443150	5650	5650	5650	5650	3
488	20241030	130700	20426200	5580	5580	5580	5580	0
489	20241030	130600	20426200	5580	5640	5640	5580	1372
490	20241030	130500	12747270	5670	5670	5670	5670	0
491	20241030	130400	12747270	5670	5670	5670	5670	0
492	20241030	130300	12747270	5670	5670	5670	5670	0
493	20241030	130200	12747270	5670	5670	5670	5670	0
494	20241030	130100	12747270	5670	5670	5670	5670	0
495	20241030	130000	12747270	5670	5670	5670	5670	0
496	20241030	125900	12747270	5670	5670	5670	5670	0
497	20241030	125800	12747270	5670	5670	5670	5670	0
498	20241030	125700	12747270	5670	5670	5670	5670	0
499	20241030	125600	12747270	5670	5670	5670	5670	0
500	20241030	125500	12747270	5670	5670	5670	5670	0
501	20241030	125400	12747270	5670	5670	5670	5670	0
502	20241030	125300	12747270	5670	5670	5670	5670	0
503	20241030	125200	12747270	5670	5670	5670	5670	0
504	20241030	125100	12747270	5670	5670	5670	5670	0
505	20241030	125000	12747270	5670	5670	5670	5670	0
506	20241030	124900	12747270	5670	5670	5670	5670	0
507	20241030	124800	12747270	5670	5670	5670	5670	0
508	20241030	124700	12747270	5670	5670	5670	5670	0
509	20241030	124600	12747270	5670	5670	5670	5670	0
510	20241030	124500	12747270	5670	5670	5670	5670	0
511	20241030	124400	12747270	5670	5670	5670	5670	0
512	20241030	124300	12747270	5670	5670	5670	5670	0
513	20241030	124200	12747270	5670	5670	5670	5670	0
514	20241030	124100	12747270	5670	5670	5670	5670	0
515	20241030	124000	12747270	5670	5670	5670	5670	400
516	20241030	123900	10479270	5680	5680	5680	5680	0
517	20241030	123800	10479270	5680	5680	5680	5680	0
518	20241030	123700	10479270	5680	5680	5680	5680	0
519	20241030	123600	10479270	5680	5680	5680	5680	0
520	20241030	123500	10479270	5680	5680	5680	5680	0
521	20241030	123400	10479270	5680	5680	5680	5680	0
522	20241030	123300	10479270	5680	5680	5680	5680	0
523	20241030	123200	10479270	5680	5680	5680	5680	0
524	20241030	123100	10479270	5680	5680	5680	5680	0
525	20241030	123000	10479270	5680	5680	5680	5680	0
526	20241030	122900	10479270	5680	5680	5680	5680	0
527	20241030	122800	10479270	5680	5680	5680	5680	0
528	20241030	122700	10479270	5680	5680	5680	5680	0
529	20241030	122600	10479270	5680	5680	5680	5680	0
530	20241030	122500	10479270	5680	5680	5680	5680	0
531	20241030	122400	10479270	5680	5680	5680	5680	0
532	20241030	122300	10479270	5680	5680	5680	5680	0
533	20241030	122200	10479270	5680	5680	5680	5680	0
534	20241030	122100	10479270	5680	5680	5680	5680	0
535	20241030	122000	10479270	5680	5680	5680	5680	0
536	20241030	121900	10479270	5680	5680	5680	5680	0
537	20241030	121800	10479270	5680	5680	5680	5680	0
538	20241030	121700	10479270	5680	5680	5680	5680	0
539	20241030	121600	10479270	5680	5680	5680	5680	0
540	20241030	121500	10479270	5680	5680	5680	5680	0
541	20241030	121400	10479270	5680	5680	5680	5680	0
542	20241030	121300	10479270	5680	5680	5680	5680	0
543	20241030	121200	10479270	5680	5680	5680	5680	0
544	20241030	121100	10479270	5680	5680	5680	5680	0
545	20241030	121000	10479270	5680	5680	5680	5680	0
546	20241030	120900	10479270	5680	5680	5680	5680	0
547	20241030	120800	10479270	5680	5680	5680	5680	0
548	20241030	120700	10479270	5680	5680	5680	5680	0
549	20241030	120600	10479270	5680	5680	5680	5680	0
550	20241030	120500	10479270	5680	5680	5680	5680	0
551	20241030	120400	10479270	5680	5680	5680	5680	0
552	20241030	120300	10479270	5680	5680	5680	5680	0
553	20241030	120200	10479270	5680	5680	5680	5680	0
554	20241030	120100	10479270	5680	5680	5680	5680	0
555	20241030	120000	10479270	5680	5680	5680	5680	0
556	20241030	115900	10479270	5680	5680	5680	5680	0
557	20241030	115800	10479270	5680	5680	5680	5680	0
558	20241030	115700	10479270	5680	5680	5680	5680	0
559	20241030	115600	10479270	5680	5680	5680	5680	0
560	20241030	115500	10479270	5680	5680	5680	5680	0
561	20241030	115400	10479270	5680	5680	5680	5680	0
562	20241030	115300	10479270	5680	5680	5680	5680	0
563	20241030	115200	10479270	5680	5680	5680	5680	6
564	20241030	115100	10445190	5640	5640	5640	5640	0
565	20241030	115000	10445190	5640	5640	5640	5640	0
566	20241030	114900	10445190	5640	5640	5640	5640	0
567	20241030	114800	10445190	5640	5640	5640	5640	0
568	20241030	114700	10445190	5640	5640	5640	5640	0
569	20241030	114600	10445190	5640	5640	5640	5640	0
570	20241030	114500	10445190	5640	5640	5640	5640	0
571	20241030	114400	10445190	5640	5640	5640	5640	0
572	20241030	114300	10445190	5640	5640	5640	5640	0
573	20241030	114200	10445190	5640	5640	5640	5640	0
574	20241030	114100	10445190	5640	5640	5640	5640	0
575	20241030	114000	10445190	5640	5640	5640	5640	0
576	20241030	113900	10445190	5640	5640	5640	5640	0
577	20241030	113800	10445190	5640	5640	5640	5640	0
578	20241030	113700	10445190	5640	5640	5640	5640	0
579	20241030	113600	10445190	5640	5640	5640	5640	0
580	20241030	113500	10445190	5640	5640	5640	5640	0
581	20241030	113400	10445190	5640	5640	5640	5640	0
582	20241030	113300	10445190	5640	5640	5640	5640	0
583	20241030	113200	10445190	5640	5640	5640	5640	0
584	20241030	113100	10445190	5640	5640	5640	5640	0
585	20241030	113000	10445190	5640	5640	5640	5640	0
586	20241030	112900	10445190	5640	5640	5640	5640	0
587	20241030	112800	10445190	5640	5640	5640	5640	0
588	20241030	112700	10445190	5640	5640	5640	5640	0
589	20241030	112600	10445190	5640	5640	5640	5640	0
590	20241030	112500	10445190	5640	5640	5640	5640	0
591	20241030	112400	10445190	5640	5640	5640	5640	0
592	20241030	112300	10445190	5640	5640	5640	5640	0
593	20241030	112200	10445190	5640	5640	5640	5640	0
594	20241030	112100	10445190	5640	5640	5640	5640	0
595	20241030	112000	10445190	5640	5640	5640	5640	0
596	20241030	111900	10445190	5640	5640	5640	5640	0
597	20241030	111800	10445190	5640	5640	5640	5640	0
598	20241030	111700	10445190	5640	5640	5640	5640	0
599	20241030	111600	10445190	5640	5640	5640	5640	0
600	20241030	111500	10445190	5640	5640	5640	5640	0
601	20241030	111400	10445190	5640	5640	5640	5640	0
602	20241030	111300	10445190	5640	5640	5640	5640	0
603	20241030	111200	10445190	5640	5640	5640	5640	0
604	20241030	111100	10445190	5640	5640	5640	5640	0
605	20241030	111000	10445190	5640	5640	5640	5640	1
606	20241030	110900	10439550	5620	5620	5620	5620	0
607	20241030	110800	10439550	5620	5620	5620	5620	0
608	20241030	110700	10439550	5620	5620	5620	5620	0
609	20241030	110600	10439550	5620	5620	5620	5620	0
610	20241030	110500	10439550	5620	5620	5620	5620	0
611	20241030	110400	10439550	5620	5620	5620	5620	0
612	20241030	110300	10439550	5620	5620	5620	5620	0
613	20241030	110200	10439550	5620	5620	5620	5620	0
614	20241030	110100	10439550	5620	5620	5620	5620	0
615	20241030	110000	10439550	5620	5620	5620	5620	0
616	20241030	105900	10439550	5620	5620	5620	5620	0
617	20241030	105800	10439550	5620	5620	5620	5620	0
618	20241030	105700	10439550	5620	5620	5620	5620	0
619	20241030	105600	10439550	5620	5620	5620	5620	0
620	20241030	105500	10439550	5620	5640	5640	5620	53
621	20241030	105400	10141350	5640	5640	5640	5640	0
622	20241030	105300	10141350	5640	5640	5640	5640	0
623	20241030	105200	10141350	5640	5640	5640	5640	0
624	20241030	105100	10141350	5640	5640	5640	5640	0
625	20241030	105000	10141350	5640	5640	5640	5640	0
626	20241030	104900	10141350	5640	5640	5640	5640	0
627	20241030	104800	10141350	5640	5690	5690	5640	602
628	20241030	104700	6744650	5690	5690	5690	5690	0
629	20241030	104600	6744650	5690	5690	5690	5690	0
630	20241030	104500	6744650	5690	5690	5690	5690	0
631	20241030	104400	6744650	5690	5690	5690	5690	102
632	20241030	104300	6164270	5690	5690	5690	5690	1
633	20241030	104200	6158580	5650	5650	5650	5650	0
634	20241030	104100	6158580	5650	5650	5650	5650	0
635	20241030	104000	6158580	5650	5650	5650	5650	0
636	20241030	103900	6158580	5650	5650	5650	5650	0
637	20241030	103800	6158580	5650	5650	5650	5650	0
638	20241030	103700	6158580	5650	5650	5650	5650	0
639	20241030	103600	6158580	5650	5650	5650	5650	0
640	20241030	103500	6158580	5650	5650	5650	5650	0
641	20241030	103400	6158580	5650	5650	5650	5650	0
642	20241030	103300	6158580	5650	5650	5650	5650	0
643	20241030	103200	6158580	5650	5650	5650	5650	0
644	20241030	103100	6158580	5650	5650	5650	5650	0
645	20241030	103000	6158580	5650	5650	5650	5650	0
646	20241030	102900	6158580	5650	5650	5650	5650	4
647	20241030	102800	6135980	5640	5640	5640	5640	0
648	20241030	102700	6135980	5640	5640	5640	5640	0
649	20241030	102600	6135980	5640	5640	5640	5640	0
650	20241030	102500	6135980	5640	5640	5640	5640	0
651	20241030	102400	6135980	5640	5640	5640	5640	0
652	20241030	102300	6135980	5640	5690	5690	5640	2
653	20241030	102200	6124650	5640	5640	5640	5640	0
654	20241030	102100	6124650	5640	5640	5640	5640	0
655	20241030	102000	6124650	5640	5640	5640	5640	0
656	20241030	101900	6124650	5640	5640	5640	5640	0
657	20241030	101800	6124650	5640	5640	5640	5640	0
658	20241030	101700	6124650	5640	5640	5640	5640	0
659	20241030	101600	6124650	5640	5640	5640	5640	0
660	20241030	101500	6124650	5640	5640	5640	5640	0
661	20241030	101400	6124650	5640	5640	5640	5640	5
662	20241030	101300	6096450	5690	5690	5690	5690	0
663	20241030	101200	6096450	5690	5690	5690	5690	0
664	20241030	101100	6096450	5690	5690	5690	5690	0
665	20241030	101000	6096450	5690	5690	5690	5690	0
666	20241030	100900	6096450	5690	5690	5690	5690	0
667	20241030	100800	6096450	5690	5690	5690	5690	0
668	20241030	100700	6096450	5690	5690	5690	5690	0
669	20241030	100600	6096450	5690	5690	5690	5690	2
670	20241030	100500	6085070	5640	5640	5640	5640	0
671	20241030	100400	6085070	5640	5640	5640	5640	0
672	20241030	100300	6085070	5640	5640	5640	5640	0
673	20241030	100200	6085070	5640	5640	5640	5640	2
674	20241030	100100	6073790	5640	5640	5640	5640	0
675	20241030	100000	6073790	5640	5640	5640	5640	0
676	20241030	095900	6073790	5640	5640	5640	5640	0
677	20241030	095800	6073790	5640	5640	5640	5640	0
678	20241030	095700	6073790	5640	5640	5640	5640	0
679	20241030	095600	6073790	5640	5640	5640	5640	0
680	20241030	095500	6073790	5640	5640	5640	5640	0
681	20241030	095400	6073790	5640	5640	5640	5640	0
682	20241030	095300	6073790	5640	5640	5640	5640	0
683	20241030	095200	6073790	5640	5640	5640	5640	0
684	20241030	095100	6073790	5640	5640	5640	5640	0
685	20241030	095000	6073790	5640	5640	5640	5640	0
686	20241030	094900	6073790	5640	5640	5640	5640	10
687	20241030	094800	6017390	5690	5690	5690	5690	0
688	20241030	094700	6017390	5690	5690	5690	5690	0
689	20241030	094600	6017390	5690	5690	5690	5690	0
690	20241030	094500	6017390	5690	5690	5690	5690	0
691	20241030	094400	6017390	5690	5690	5690	5690	1
692	20241030	094300	6011700	5680	5670	5680	5670	10
693	20241030	094200	5954990	5670	5670	5670	5670	0
694	20241030	094100	5954990	5670	5670	5670	5670	1
695	20241030	094000	5949320	5640	5640	5640	5640	0
696	20241030	093900	5949320	5640	5640	5640	5640	0
697	20241030	093800	5949320	5640	5640	5640	5640	200
698	20241030	093700	4821320	5640	5640	5640	5640	0
699	20241030	093600	4821320	5640	5640	5640	5640	0
700	20241030	093500	4821320	5640	5640	5640	5640	0
701	20241030	093400	4821320	5640	5640	5640	5640	0
702	20241030	093300	4821320	5640	5640	5640	5640	0
703	20241030	093200	4821320	5640	5640	5640	5640	0
704	20241030	093100	4821320	5640	5640	5640	5640	0
705	20241030	093000	4821320	5640	5640	5640	5640	0
706	20241030	092900	4821320	5640	5650	5650	5640	254
707	20241030	092800	3388660	5670	5670	5670	5670	0
708	20241030	092700	3388660	5670	5670	5670	5670	4
709	20241030	092600	3365980	5670	5670	5670	5670	0
710	20241030	092500	3365980	5670	5670	5670	5670	11
711	20241030	092400	3303610	5640	5640	5640	5640	58
712	20241030	092300	2976490	5630	5630	5630	5630	8
713	20241030	092200	2931450	5640	5640	5640	5640	351
714	20241030	092100	951810	5630	5630	5630	5630	0
715	20241030	092000	951810	5630	5630	5630	5630	39
716	20241030	091900	732240	5630	5630	5630	5630	59
717	20241030	091800	400070	5610	5610	5610	5610	0
718	20241030	091700	400070	5610	5610	5610	5610	0
719	20241030	091600	400070	5610	5610	5610	5610	1
720	20241030	091500	394460	5630	5630	5630	5630	0
721	20241030	091400	394460	5630	5630	5630	5630	0
722	20241030	091300	394460	5630	5630	5630	5630	0
723	20241030	091200	394460	5630	5630	5630	5630	0
724	20241030	091100	394460	5630	5630	5630	5630	0
725	20241030	091000	394460	5630	5630	5630	5630	0
726	20241030	090900	394460	5630	5630	5630	5630	0
727	20241030	090800	394460	5630	5630	5630	5630	0
728	20241030	090700	394460	5630	5630	5630	5630	0
729	20241030	090600	394460	5630	5630	5630	5630	0
730	20241030	090500	394460	5630	5630	5630	5630	0
731	20241030	090400	394460	5630	5630	5630	5630	0
732	20241030	090300	394460	5630	5630	5630	5630	0
733	20241030	090200	394460	5630	5630	5630	5630	0
734	20241030	090100	394460	5630	5630	5630	5630	0
735	20241030	090000	394460	5630	5630	5630	5630	34