KissMeData/080010/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	195500	23637040	5280	5280	5280	5280	357
3	20241028	195400	23637040	5280	5280	5280	5280	0
4	20241028	195300	23637040	5280	5280	5280	5280	0
5	20241028	195200	23637040	5280	5280	5280	5280	0
6	20241028	195100	23637040	5280	5280	5280	5280	0
7	20241028	195000	23637040	5280	5280	5280	5280	0
8	20241028	194900	23637040	5280	5280	5280	5280	0
9	20241028	194800	23637040	5280	5280	5280	5280	0
10	20241028	194700	23637040	5280	5280	5280	5280	0
11	20241028	194600	23637040	5280	5280	5280	5280	0
12	20241028	194500	23637040	5280	5280	5280	5280	0
13	20241028	194400	23637040	5280	5280	5280	5280	0
14	20241028	194300	23637040	5280	5280	5280	5280	0
15	20241028	194200	23637040	5280	5280	5280	5280	0
16	20241028	194100	23637040	5280	5280	5280	5280	0
17	20241028	194000	23637040	5280	5280	5280	5280	0
18	20241028	193900	23637040	5280	5280	5280	5280	0
19	20241028	193800	23637040	5280	5280	5280	5280	0
20	20241028	193700	23637040	5280	5280	5280	5280	0
21	20241028	193600	23637040	5280	5280	5280	5280	0
22	20241028	193500	23637040	5280	5280	5280	5280	0
23	20241028	193400	23637040	5280	5280	5280	5280	0
24	20241028	193300	23637040	5280	5280	5280	5280	0
25	20241028	193200	23637040	5280	5280	5280	5280	0
26	20241028	193100	23637040	5280	5280	5280	5280	0
27	20241028	193000	23637040	5280	5280	5280	5280	0
28	20241028	192900	23637040	5280	5280	5280	5280	0
29	20241028	192800	23637040	5280	5280	5280	5280	0
30	20241028	192700	23637040	5280	5280	5280	5280	0
31	20241028	192600	23637040	5280	5280	5280	5280	0
32	20241028	192500	23637040	5280	5280	5280	5280	357
33	20241028	192400	23637040	5280	5280	5280	5280	0
34	20241028	192300	23637040	5280	5280	5280	5280	0
35	20241028	192200	23637040	5280	5280	5280	5280	0
36	20241028	192100	23637040	5280	5280	5280	5280	0
37	20241028	192000	23637040	5280	5280	5280	5280	0
38	20241028	191900	23637040	5280	5280	5280	5280	0
39	20241028	191800	23637040	5280	5280	5280	5280	0
40	20241028	191700	23637040	5280	5280	5280	5280	0
41	20241028	191600	23637040	5280	5280	5280	5280	0
42	20241028	191500	23637040	5280	5280	5280	5280	0
43	20241028	191400	23637040	5280	5280	5280	5280	0
44	20241028	191300	23637040	5280	5280	5280	5280	0
45	20241028	191200	23637040	5280	5280	5280	5280	0
46	20241028	191100	23637040	5280	5280	5280	5280	0
47	20241028	191000	23637040	5280	5280	5280	5280	0
48	20241028	190900	23637040	5280	5280	5280	5280	0
49	20241028	190800	23637040	5280	5280	5280	5280	0
50	20241028	190700	23637040	5280	5280	5280	5280	0
51	20241028	190600	23637040	5280	5280	5280	5280	0
52	20241028	190500	23637040	5280	5280	5280	5280	0
53	20241028	190400	23637040	5280	5280	5280	5280	0
54	20241028	190300	23637040	5280	5280	5280	5280	0
55	20241028	190200	23637040	5280	5280	5280	5280	0
56	20241028	190100	23637040	5280	5280	5280	5280	0
57	20241028	190000	23637040	5280	5280	5280	5280	0
58	20241028	185900	23637040	5280	5280	5280	5280	0
59	20241028	185800	23637040	5280	5280	5280	5280	0
60	20241028	185700	23637040	5280	5280	5280	5280	0
61	20241028	185600	23637040	5280	5280	5280	5280	0
62	20241028	185500	23637040	5280	5280	5280	5280	357
63	20241028	185400	23637040	5280	5280	5280	5280	0
64	20241028	185300	23637040	5280	5280	5280	5280	0
65	20241028	185200	23637040	5280	5280	5280	5280	0
66	20241028	185100	23637040	5280	5280	5280	5280	0
67	20241028	185000	23637040	5280	5280	5280	5280	0
68	20241028	184900	23637040	5280	5280	5280	5280	0
69	20241028	184800	23637040	5280	5280	5280	5280	0
70	20241028	184700	23637040	5280	5280	5280	5280	0
71	20241028	184600	23637040	5280	5280	5280	5280	0
72	20241028	184500	23637040	5280	5280	5280	5280	0
73	20241028	184400	23637040	5280	5280	5280	5280	0
74	20241028	184300	23637040	5280	5280	5280	5280	0
75	20241028	184200	23637040	5280	5280	5280	5280	0
76	20241028	184100	23637040	5280	5280	5280	5280	0
77	20241028	184000	23637040	5280	5280	5280	5280	0
78	20241028	183900	23637040	5280	5280	5280	5280	0
79	20241028	183800	23637040	5280	5280	5280	5280	0
80	20241028	183700	23637040	5280	5280	5280	5280	0
81	20241028	183600	23637040	5280	5280	5280	5280	0
82	20241028	183500	23637040	5280	5280	5280	5280	0
83	20241028	183400	23637040	5280	5280	5280	5280	0
84	20241028	183300	23637040	5280	5280	5280	5280	0
85	20241028	183200	23637040	5280	5280	5280	5280	0
86	20241028	183100	23637040	5280	5280	5280	5280	0
87	20241028	183000	23637040	5280	5280	5280	5280	0
88	20241028	182900	23637040	5280	5280	5280	5280	0
89	20241028	182800	23637040	5280	5280	5280	5280	0
90	20241028	182700	23637040	5280	5280	5280	5280	0
91	20241028	182600	23637040	5280	5280	5280	5280	0
92	20241028	182500	23637040	5280	5280	5280	5280	357
93	20241028	182400	23637040	5280	5280	5280	5280	0
94	20241028	182300	23637040	5280	5280	5280	5280	0
95	20241028	182200	23637040	5280	5280	5280	5280	0
96	20241028	182100	23637040	5280	5280	5280	5280	0
97	20241028	182000	23637040	5280	5280	5280	5280	0
98	20241028	181900	23637040	5280	5280	5280	5280	0
99	20241028	181800	23637040	5280	5280	5280	5280	0
100	20241028	181700	23637040	5280	5280	5280	5280	0
101	20241028	181600	23637040	5280	5280	5280	5280	0
102	20241028	181500	23637040	5280	5280	5280	5280	0
103	20241028	181400	23637040	5280	5280	5280	5280	0
104	20241028	181300	23637040	5280	5280	5280	5280	0
105	20241028	181200	23637040	5280	5280	5280	5280	0
106	20241028	181100	23637040	5280	5280	5280	5280	0
107	20241028	181000	23637040	5280	5280	5280	5280	0
108	20241028	180900	23637040	5280	5280	5280	5280	0
109	20241028	180800	23637040	5280	5280	5280	5280	0
110	20241028	180700	23637040	5280	5280	5280	5280	0
111	20241028	180600	23637040	5280	5280	5280	5280	0
112	20241028	180500	23637040	5280	5280	5280	5280	0
113	20241028	180400	23637040	5280	5280	5280	5280	0
114	20241028	180300	23637040	5280	5280	5280	5280	0
115	20241028	180200	23637040	5280	5280	5280	5280	0
116	20241028	180100	23637040	5280	5280	5280	5280	0
117	20241028	180000	23637040	5280	5280	5280	5280	0
118	20241028	175900	23637040	5280	5280	5280	5280	0
119	20241028	175800	23637040	5280	5280	5280	5280	0
120	20241028	175700	23637040	5280	5280	5280	5280	0
121	20241028	175600	23637040	5280	5280	5280	5280	0
122	20241028	175500	23637040	5280	5280	5280	5280	357
123	20241028	175400	23637040	5280	5280	5280	5280	0
124	20241028	175300	23637040	5280	5280	5280	5280	0
125	20241028	175200	23637040	5280	5280	5280	5280	0
126	20241028	175100	23637040	5280	5280	5280	5280	0
127	20241028	175000	23637040	5280	5280	5280	5280	0
128	20241028	174900	23637040	5280	5280	5280	5280	0
129	20241028	174800	23637040	5280	5280	5280	5280	0
130	20241028	174700	23637040	5280	5280	5280	5280	0
131	20241028	174600	23637040	5280	5280	5280	5280	0
132	20241028	174500	23637040	5280	5280	5280	5280	0
133	20241028	174400	23637040	5280	5280	5280	5280	0
134	20241028	174300	23637040	5280	5280	5280	5280	0
135	20241028	174200	23637040	5280	5280	5280	5280	0
136	20241028	174100	23637040	5280	5280	5280	5280	0
137	20241028	174000	23637040	5280	5280	5280	5280	0
138	20241028	173900	23637040	5280	5280	5280	5280	0
139	20241028	173800	23637040	5280	5280	5280	5280	0
140	20241028	173700	23637040	5280	5280	5280	5280	0
141	20241028	173600	23637040	5280	5280	5280	5280	0
142	20241028	173500	23637040	5280	5280	5280	5280	0
143	20241028	173400	23637040	5280	5280	5280	5280	0
144	20241028	173300	23637040	5280	5280	5280	5280	0
145	20241028	173200	23637040	5280	5280	5280	5280	0
146	20241028	173100	23637040	5280	5280	5280	5280	0
147	20241028	173000	23637040	5280	5280	5280	5280	0
148	20241028	172900	23637040	5280	5280	5280	5280	0
149	20241028	172800	23637040	5280	5280	5280	5280	0
150	20241028	172700	23637040	5280	5280	5280	5280	0
151	20241028	172600	23637040	5280	5280	5280	5280	0
152	20241028	172500	23637040	5280	5280	5280	5280	357
153	20241028	172400	23637040	5280	5280	5280	5280	0
154	20241028	172300	23637040	5280	5280	5280	5280	0
155	20241028	172200	23637040	5280	5280	5280	5280	0
156	20241028	172100	23637040	5280	5280	5280	5280	0
157	20241028	172000	23637040	5280	5280	5280	5280	0
158	20241028	171900	23637040	5280	5280	5280	5280	0
159	20241028	171800	23637040	5280	5280	5280	5280	0
160	20241028	171700	23637040	5280	5280	5280	5280	0
161	20241028	171600	23637040	5280	5280	5280	5280	0
162	20241028	171500	23637040	5280	5280	5280	5280	0
163	20241028	171400	23637040	5280	5280	5280	5280	0
164	20241028	171300	23637040	5280	5280	5280	5280	0
165	20241028	171200	23637040	5280	5280	5280	5280	0
166	20241028	171100	23637040	5280	5280	5280	5280	0
167	20241028	171000	23637040	5280	5280	5280	5280	0
168	20241028	170900	23637040	5280	5280	5280	5280	0
169	20241028	170800	23637040	5280	5280	5280	5280	0
170	20241028	170700	23637040	5280	5280	5280	5280	0
171	20241028	170600	23637040	5280	5280	5280	5280	0
172	20241028	170500	23637040	5280	5280	5280	5280	0
173	20241028	170400	23637040	5280	5280	5280	5280	0
174	20241028	170300	23637040	5280	5280	5280	5280	0
175	20241028	170200	23637040	5280	5280	5280	5280	0
176	20241028	170100	23637040	5280	5280	5280	5280	0
177	20241028	170000	23637040	5280	5280	5280	5280	0
178	20241028	165900	23637040	5280	5280	5280	5280	0
179	20241028	165800	23637040	5280	5280	5280	5280	0
180	20241028	165700	23637040	5280	5280	5280	5280	0
181	20241028	165600	23637040	5280	5280	5280	5280	0
182	20241028	165500	23637040	5280	5280	5280	5280	357
183	20241028	165400	23637040	5280	5280	5280	5280	0
184	20241028	165300	23637040	5280	5280	5280	5280	0
185	20241028	165200	23637040	5280	5280	5280	5280	0
186	20241028	165100	23637040	5280	5280	5280	5280	0
187	20241028	165000	23637040	5280	5280	5280	5280	0
188	20241028	164900	23637040	5280	5280	5280	5280	0
189	20241028	164800	23637040	5280	5280	5280	5280	0
190	20241028	164700	23637040	5280	5280	5280	5280	0
191	20241028	164600	23637040	5280	5280	5280	5280	0
192	20241028	164500	23637040	5280	5280	5280	5280	0
193	20241028	164400	23637040	5280	5280	5280	5280	0
194	20241028	164300	23637040	5280	5280	5280	5280	0
195	20241028	164200	23637040	5280	5280	5280	5280	0
196	20241028	164100	23637040	5280	5280	5280	5280	0
197	20241028	164000	23637040	5280	5280	5280	5280	0
198	20241028	163900	23637040	5280	5280	5280	5280	0
199	20241028	163800	23637040	5280	5280	5280	5280	0
200	20241028	163700	23637040	5280	5280	5280	5280	0
201	20241028	163600	23637040	5280	5280	5280	5280	0
202	20241028	163500	23637040	5280	5280	5280	5280	0
203	20241028	163400	23637040	5280	5280	5280	5280	0
204	20241028	163300	23637040	5280	5280	5280	5280	0
205	20241028	163200	23637040	5280	5280	5280	5280	0
206	20241028	163100	23637040	5280	5280	5280	5280	0
207	20241028	163000	23637040	5280	5280	5280	5280	0
208	20241028	162900	23637040	5280	5280	5280	5280	0
209	20241028	162800	23637040	5280	5280	5280	5280	0
210	20241028	162700	23637040	5280	5280	5280	5280	0
211	20241028	162600	23637040	5280	5280	5280	5280	0
212	20241028	162500	23637040	5280	5280	5280	5280	357
213	20241028	162400	23637040	5280	5280	5280	5280	0
214	20241028	162300	23637040	5280	5280	5280	5280	0
215	20241028	162200	23637040	5280	5280	5280	5280	0
216	20241028	162100	23637040	5280	5280	5280	5280	0
217	20241028	162000	23637040	5280	5280	5280	5280	0
218	20241028	161900	23637040	5280	5280	5280	5280	0
219	20241028	161800	23637040	5280	5280	5280	5280	0
220	20241028	161700	23637040	5280	5280	5280	5280	0
221	20241028	161600	23637040	5280	5280	5280	5280	0
222	20241028	161500	23637040	5280	5280	5280	5280	0
223	20241028	161400	23637040	5280	5280	5280	5280	0
224	20241028	161300	23637040	5280	5280	5280	5280	0
225	20241028	161200	23637040	5280	5280	5280	5280	0
226	20241028	161100	23637040	5280	5280	5280	5280	0
227	20241028	161000	23637040	5280	5280	5280	5280	0
228	20241028	160900	23637040	5280	5280	5280	5280	0
229	20241028	160800	23637040	5280	5280	5280	5280	0
230	20241028	160700	23637040	5280	5280	5280	5280	0
231	20241028	160600	23637040	5280	5280	5280	5280	0
232	20241028	160500	23637040	5280	5280	5280	5280	0
233	20241028	160400	23637040	5280	5280	5280	5280	0
234	20241028	160300	23637040	5280	5280	5280	5280	0
235	20241028	160200	23637040	5280	5280	5280	5280	0
236	20241028	160100	23637040	5280	5280	5280	5280	0
237	20241028	160000	23637040	5280	5280	5280	5280	0
238	20241028	155900	23637040	5280	5280	5280	5280	0
239	20241028	155800	23637040	5280	5280	5280	5280	0
240	20241028	155700	23637040	5280	5280	5280	5280	0
241	20241028	155600	23637040	5280	5280	5280	5280	0
242	20241028	155500	23637040	5280	5280	5280	5280	357
243	20241028	155400	23637040	5280	5280	5280	5280	0
244	20241028	155300	23637040	5280	5280	5280	5280	0
245	20241028	155200	23637040	5280	5280	5280	5280	0
246	20241028	155100	23637040	5280	5280	5280	5280	0
247	20241028	155000	23637040	5280	5280	5280	5280	0
248	20241028	154900	23637040	5280	5280	5280	5280	0
249	20241028	154800	23637040	5280	5280	5280	5280	0
250	20241028	154700	23637040	5280	5280	5280	5280	0
251	20241028	154600	23637040	5280	5280	5280	5280	0
252	20241028	154500	23637040	5280	5280	5280	5280	0
253	20241028	154400	23637040	5280	5280	5280	5280	0
254	20241028	154300	23637040	5280	5280	5280	5280	0
255	20241028	154200	23637040	5280	5280	5280	5280	0
256	20241028	154100	23637040	5280	5280	5280	5280	0
257	20241028	154000	23637040	5280	5280	5280	5280	0
258	20241028	153900	23637040	5280	5280	5280	5280	0
259	20241028	153800	23637040	5280	5280	5280	5280	0
260	20241028	153700	23637040	5280	5280	5280	5280	0
261	20241028	153600	23637040	5280	5280	5280	5280	0
262	20241028	153500	23637040	5280	5280	5280	5280	0
263	20241028	153400	23637040	5280	5280	5280	5280	0
264	20241028	153300	23637040	5280	5280	5280	5280	0
265	20241028	153200	23637040	5280	5280	5280	5280	0
266	20241028	153100	23637040	5280	5280	5280	5280	0
267	20241028	153000	23637040	5280	5280	5280	5280	357
268	20241028	152900	21752080	5300	5300	5300	5300	0
269	20241028	152800	21752080	5300	5300	5300	5300	0
270	20241028	152700	21752080	5300	5300	5300	5300	0
271	20241028	152600	21752080	5300	5300	5300	5300	0
272	20241028	152500	21752080	5300	5300	5300	5300	0
273	20241028	152400	21752080	5300	5300	5300	5300	0
274	20241028	152300	21752080	5300	5300	5300	5300	0
275	20241028	152200	21752080	5300	5300	5300	5300	0
276	20241028	152100	21752080	5300	5300	5300	5300	0
277	20241028	152000	21752080	5300	5300	5300	5300	0
278	20241028	151900	21752080	5300	5300	5300	5300	1
279	20241028	151800	21746780	5280	5280	5280	5280	0
280	20241028	151700	21746780	5280	5280	5280	5280	0
281	20241028	151600	21746780	5280	5290	5290	5280	15
282	20241028	151500	21667520	5300	5300	5300	5300	0
283	20241028	151400	21667520	5300	5300	5300	5300	0
284	20241028	151300	21667520	5300	5300	5300	5300	0
285	20241028	151200	21667520	5300	5300	5300	5300	0
286	20241028	151100	21667520	5300	5300	5300	5300	0
287	20241028	151000	21667520	5300	5300	5300	5300	0
288	20241028	150900	21667520	5300	5300	5300	5300	0
289	20241028	150800	21667520	5300	5300	5300	5300	0
290	20241028	150700	21667520	5300	5300	5300	5300	0
291	20241028	150600	21667520	5300	5300	5300	5300	0
292	20241028	150500	21667520	5300	5300	5300	5300	0
293	20241028	150400	21667520	5300	5300	5300	5300	0
294	20241028	150300	21667520	5300	5300	5300	5300	0
295	20241028	150200	21667520	5300	5300	5300	5300	0
296	20241028	150100	21667520	5300	5300	5300	5300	0
297	20241028	150000	21667520	5300	5300	5300	5300	1
298	20241028	145900	21662220	5290	5290	5290	5290	0
299	20241028	145800	21662220	5290	5290	5290	5290	0
300	20241028	145700	21662220	5290	5290	5290	5290	0
301	20241028	145600	21662220	5290	5290	5290	5290	0
302	20241028	145500	21662220	5290	5290	5290	5290	0
303	20241028	145400	21662220	5290	5290	5290	5290	0
304	20241028	145300	21662220	5290	5290	5290	5290	102
305	20241028	145200	21122640	5300	5300	5300	5300	0
306	20241028	145100	21122640	5300	5300	5300	5300	4
307	20241028	145000	21101440	5290	5290	5290	5290	0
308	20241028	144900	21101440	5290	5290	5290	5290	0
309	20241028	144800	21101440	5290	5290	5290	5290	50
310	20241028	144700	20836940	5320	5320	5320	5320	0
311	20241028	144600	20836940	5320	5320	5320	5320	0
312	20241028	144500	20836940	5320	5320	5320	5320	0
313	20241028	144400	20836940	5320	5320	5320	5320	0
314	20241028	144300	20836940	5320	5320	5320	5320	0
315	20241028	144200	20836940	5320	5320	5320	5320	0
316	20241028	144100	20836940	5320	5320	5320	5320	0
317	20241028	144000	20836940	5320	5320	5320	5320	0
318	20241028	143900	20836940	5320	5320	5320	5320	0
319	20241028	143800	20836940	5320	5320	5320	5320	0
320	20241028	143700	20836940	5320	5320	5320	5320	0
321	20241028	143600	20836940	5320	5320	5320	5320	0
322	20241028	143500	20836940	5320	5320	5320	5320	0
323	20241028	143400	20836940	5320	5320	5320	5320	0
324	20241028	143300	20836940	5320	5320	5320	5320	0
325	20241028	143200	20836940	5320	5320	5320	5320	0
326	20241028	143100	20836940	5320	5320	5320	5320	0
327	20241028	143000	20836940	5320	5320	5320	5320	0
328	20241028	142900	20836940	5320	5320	5320	5320	0
329	20241028	142800	20836940	5320	5320	5320	5320	0
330	20241028	142700	20836940	5320	5320	5320	5320	0
331	20241028	142600	20836940	5320	5320	5320	5320	0
332	20241028	142500	20836940	5320	5320	5320	5320	0
333	20241028	142400	20836940	5320	5320	5320	5320	0
334	20241028	142300	20836940	5320	5320	5320	5320	0
335	20241028	142200	20836940	5320	5320	5320	5320	0
336	20241028	142100	20836940	5320	5320	5320	5320	0
337	20241028	142000	20836940	5320	5320	5320	5320	0
338	20241028	141900	20836940	5320	5320	5320	5320	0
339	20241028	141800	20836940	5320	5320	5320	5320	0
340	20241028	141700	20836940	5320	5320	5320	5320	10
341	20241028	141600	20783740	5290	5290	5290	5290	0
342	20241028	141500	20783740	5290	5290	5290	5290	0
343	20241028	141400	20783740	5290	5290	5290	5290	0
344	20241028	141300	20783740	5290	5290	5290	5290	0
345	20241028	141200	20783740	5290	5290	5290	5290	75
346	20241028	141100	20386990	5290	5290	5290	5290	0
347	20241028	141000	20386990	5290	5290	5290	5290	0
348	20241028	140900	20386990	5290	5290	5290	5290	0
349	20241028	140800	20386990	5290	5290	5290	5290	0
350	20241028	140700	20386990	5290	5290	5290	5290	0
351	20241028	140600	20386990	5290	5290	5290	5290	0
352	20241028	140500	20386990	5290	5290	5290	5290	0
353	20241028	140400	20386990	5290	5290	5290	5290	0
354	20241028	140300	20386990	5290	5290	5290	5290	0
355	20241028	140200	20386990	5290	5290	5290	5290	0
356	20241028	140100	20386990	5290	5290	5290	5290	0
357	20241028	140000	20386990	5290	5300	5300	5290	525
358	20241028	135900	17606260	5310	5310	5310	5310	0
359	20241028	135800	17606260	5310	5310	5310	5310	0
360	20241028	135700	17606260	5310	5310	5310	5310	0
361	20241028	135600	17606260	5310	5310	5310	5310	0
362	20241028	135500	17606260	5310	5310	5310	5310	0
363	20241028	135400	17606260	5310	5310	5310	5310	0
364	20241028	135300	17606260	5310	5310	5310	5310	0
365	20241028	135200	17606260	5310	5310	5310	5310	0
366	20241028	135100	17606260	5310	5310	5310	5310	0
367	20241028	135000	17606260	5310	5310	5310	5310	0
368	20241028	134900	17606260	5310	5310	5310	5310	0
369	20241028	134800	17606260	5310	5310	5310	5310	0
370	20241028	134700	17606260	5310	5310	5310	5310	0
371	20241028	134600	17606260	5310	5310	5310	5310	0
372	20241028	134500	17606260	5310	5310	5310	5310	0
373	20241028	134400	17606260	5310	5310	5310	5310	0
374	20241028	134300	17606260	5310	5310	5310	5310	0
375	20241028	134200	17606260	5310	5310	5310	5310	0
376	20241028	134100	17606260	5310	5310	5310	5310	0
377	20241028	134000	17606260	5310	5310	5310	5310	0
378	20241028	133900	17606260	5310	5310	5310	5310	0
379	20241028	133800	17606260	5310	5310	5310	5310	0
380	20241028	133700	17606260	5310	5310	5310	5310	0
381	20241028	133600	17606260	5310	5310	5310	5310	0
382	20241028	133500	17606260	5310	5310	5310	5310	0
383	20241028	133400	17606260	5310	5310	5310	5310	0
384	20241028	133300	17606260	5310	5310	5310	5310	0
385	20241028	133200	17606260	5310	5310	5310	5310	0
386	20241028	133100	17606260	5310	5310	5310	5310	0
387	20241028	133000	17606260	5310	5310	5310	5310	0
388	20241028	132900	17606260	5310	5310	5310	5310	0
389	20241028	132800	17606260	5310	5310	5310	5310	0
390	20241028	132700	17606260	5310	5310	5310	5310	0
391	20241028	132600	17606260	5310	5310	5310	5310	0
392	20241028	132500	17606260	5310	5310	5310	5310	0
393	20241028	132400	17606260	5310	5310	5310	5310	0
394	20241028	132300	17606260	5310	5310	5310	5310	0
395	20241028	132200	17606260	5310	5310	5310	5310	0
396	20241028	132100	17606260	5310	5310	5310	5310	0
397	20241028	132000	17606260	5310	5310	5310	5310	0
398	20241028	131900	17606260	5310	5310	5310	5310	0
399	20241028	131800	17606260	5310	5310	5310	5310	0
400	20241028	131700	17606260	5310	5310	5310	5310	0
401	20241028	131600	17606260	5310	5310	5310	5310	0
402	20241028	131500	17606260	5310	5310	5310	5310	0
403	20241028	131400	17606260	5310	5310	5310	5310	0
404	20241028	131300	17606260	5310	5310	5310	5310	0
405	20241028	131200	17606260	5310	5310	5310	5310	0
406	20241028	131100	17606260	5310	5310	5310	5310	0
407	20241028	131000	17606260	5310	5310	5310	5310	0
408	20241028	130900	17606260	5310	5310	5310	5310	190
409	20241028	130800	16597360	5310	5310	5310	5310	0
410	20241028	130700	16597360	5310	5310	5310	5310	0
411	20241028	130600	16597360	5310	5310	5310	5310	0
412	20241028	130500	16597360	5310	5310	5310	5310	0
413	20241028	130400	16597360	5310	5310	5310	5310	0
414	20241028	130300	16597360	5310	5310	5310	5310	0
415	20241028	130200	16597360	5310	5310	5310	5310	0
416	20241028	130100	16597360	5310	5310	5310	5310	0
417	20241028	130000	16597360	5310	5310	5310	5310	3
418	20241028	125900	16581430	5310	5310	5310	5310	0
419	20241028	125800	16581430	5310	5310	5310	5310	0
420	20241028	125700	16581430	5310	5310	5310	5310	0
421	20241028	125600	16581430	5310	5310	5310	5310	0
422	20241028	125500	16581430	5310	5310	5310	5310	0
423	20241028	125400	16581430	5310	5310	5310	5310	0
424	20241028	125300	16581430	5310	5310	5310	5310	0
425	20241028	125200	16581430	5310	5310	5310	5310	0
426	20241028	125100	16581430	5310	5310	5310	5310	0
427	20241028	125000	16581430	5310	5310	5310	5310	0
428	20241028	124900	16581430	5310	5310	5310	5310	0
429	20241028	124800	16581430	5310	5310	5310	5310	0
430	20241028	124700	16581430	5310	5310	5310	5310	1
431	20241028	124600	16576120	5310	5310	5310	5310	0
432	20241028	124500	16576120	5310	5310	5310	5310	0
433	20241028	124400	16576120	5310	5310	5310	5310	0
434	20241028	124300	16576120	5310	5310	5310	5310	0
435	20241028	124200	16576120	5310	5310	5310	5310	0
436	20241028	124100	16576120	5310	5310	5310	5310	0
437	20241028	124000	16576120	5310	5310	5310	5310	0
438	20241028	123900	16576120	5310	5310	5310	5310	1
439	20241028	123800	16570810	5310	5310	5310	5310	9
440	20241028	123700	16523020	5300	5300	5300	5300	0
441	20241028	123600	16523020	5300	5300	5300	5300	0
442	20241028	123500	16523020	5300	5300	5300	5300	0
443	20241028	123400	16523020	5300	5300	5300	5300	6
444	20241028	123300	16491220	5280	5280	5280	5280	32
445	20241028	123200	16322260	5280	5280	5280	5280	0
446	20241028	123100	16322260	5280	5280	5280	5280	0
447	20241028	123000	16322260	5280	5280	5280	5280	0
448	20241028	122900	16322260	5280	5280	5280	5280	0
449	20241028	122800	16322260	5280	5280	5280	5280	0
450	20241028	122700	16322260	5280	5280	5280	5280	0
451	20241028	122600	16322260	5280	5280	5280	5280	0
452	20241028	122500	16322260	5280	5280	5280	5280	0
453	20241028	122400	16322260	5280	5280	5280	5280	0
454	20241028	122300	16322260	5280	5280	5280	5280	0
455	20241028	122200	16322260	5280	5280	5280	5280	0
456	20241028	122100	16322260	5280	5280	5280	5280	2
457	20241028	122000	16311700	5270	5270	5270	5270	0
458	20241028	121900	16311700	5270	5270	5270	5270	0
459	20241028	121800	16311700	5270	5270	5270	5270	0
460	20241028	121700	16311700	5270	5270	5270	5270	0
461	20241028	121600	16311700	5270	5270	5270	5270	0
462	20241028	121500	16311700	5270	5270	5270	5270	0
463	20241028	121400	16311700	5270	5270	5270	5270	9
464	20241028	121300	16264270	5280	5280	5280	5280	0
465	20241028	121200	16264270	5280	5280	5280	5280	0
466	20241028	121100	16264270	5280	5280	5280	5280	0
467	20241028	121000	16264270	5280	5280	5280	5280	0
468	20241028	120900	16264270	5280	5280	5280	5280	0
469	20241028	120800	16264270	5280	5280	5280	5280	0
470	20241028	120700	16264270	5280	5280	5280	5280	0
471	20241028	120600	16264270	5280	5280	5280	5280	0
472	20241028	120500	16264270	5280	5280	5280	5280	0
473	20241028	120400	16264270	5280	5280	5280	5280	0
474	20241028	120300	16264270	5280	5280	5280	5280	0
475	20241028	120200	16264270	5280	5280	5280	5280	0
476	20241028	120100	16264270	5280	5280	5280	5280	0
477	20241028	120000	16264270	5280	5280	5280	5280	0
478	20241028	115900	16264270	5280	5280	5280	5280	0
479	20241028	115800	16264270	5280	5280	5280	5280	0
480	20241028	115700	16264270	5280	5280	5280	5280	0
481	20241028	115600	16264270	5280	5280	5280	5280	0
482	20241028	115500	16264270	5280	5280	5280	5280	0
483	20241028	115400	16264270	5280	5280	5280	5280	0
484	20241028	115300	16264270	5280	5280	5280	5280	0
485	20241028	115200	16264270	5280	5280	5280	5280	0
486	20241028	115100	16264270	5280	5280	5280	5280	0
487	20241028	115000	16264270	5280	5280	5280	5280	16
488	20241028	114900	16179790	5270	5270	5270	5270	0
489	20241028	114800	16179790	5270	5270	5270	5270	0
490	20241028	114700	16179790	5270	5270	5270	5270	0
491	20241028	114600	16179790	5270	5270	5270	5270	0
492	20241028	114500	16179790	5270	5270	5270	5270	0
493	20241028	114400	16179790	5270	5270	5270	5270	0
494	20241028	114300	16179790	5270	5270	5270	5270	0
495	20241028	114200	16179790	5270	5270	5270	5270	0
496	20241028	114100	16179790	5270	5270	5270	5270	0
497	20241028	114000	16179790	5270	5270	5270	5270	0
498	20241028	113900	16179790	5270	5270	5270	5270	0
499	20241028	113800	16179790	5270	5270	5270	5270	0
500	20241028	113700	16179790	5270	5270	5270	5270	0
501	20241028	113600	16179790	5270	5270	5270	5270	15
502	20241028	113500	16100740	5270	5270	5270	5270	0
503	20241028	113400	16100740	5270	5270	5270	5270	0
504	20241028	113300	16100740	5270	5270	5270	5270	0
505	20241028	113200	16100740	5270	5270	5270	5270	0
506	20241028	113100	16100740	5270	5270	5270	5270	0
507	20241028	113000	16100740	5270	5270	5270	5270	77
508	20241028	112900	15694950	5310	5310	5310	5310	0
509	20241028	112800	15694950	5310	5310	5310	5310	0
510	20241028	112700	15694950	5310	5310	5310	5310	0
511	20241028	112600	15694950	5310	5310	5310	5310	0
512	20241028	112500	15694950	5310	5310	5310	5310	0
513	20241028	112400	15694950	5310	5310	5310	5310	0
514	20241028	112300	15694950	5310	5310	5310	5310	0
515	20241028	112200	15694950	5310	5310	5310	5310	0
516	20241028	112100	15694950	5310	5280	5310	5280	101
517	20241028	112000	15161640	5280	5280	5280	5280	0
518	20241028	111900	15161640	5280	5280	5280	5280	0
519	20241028	111800	15161640	5280	5280	5280	5280	100
520	20241028	111700	14633640	5280	5280	5280	5280	1
521	20241028	111600	14628360	5310	5310	5310	5310	0
522	20241028	111500	14628360	5310	5310	5310	5310	0
523	20241028	111400	14628360	5310	5310	5310	5310	0
524	20241028	111300	14628360	5310	5310	5310	5310	0
525	20241028	111200	14628360	5310	5310	5310	5310	0
526	20241028	111100	14628360	5310	5310	5310	5310	0
527	20241028	111000	14628360	5310	5310	5310	5310	0
528	20241028	110900	14628360	5310	5280	5310	5280	2
529	20241028	110800	14617770	5310	5310	5310	5310	0
530	20241028	110700	14617770	5310	5310	5310	5310	0
531	20241028	110600	14617770	5310	5310	5310	5310	0
532	20241028	110500	14617770	5310	5310	5310	5310	0
533	20241028	110400	14617770	5310	5310	5310	5310	5
534	20241028	110300	14591220	5290	5290	5290	5290	0
535	20241028	110200	14591220	5290	5290	5290	5290	0
536	20241028	110100	14591220	5290	5290	5290	5290	0
537	20241028	110000	14591220	5290	5290	5290	5290	14
538	20241028	105900	14517160	5290	5290	5290	5290	0
539	20241028	105800	14517160	5290	5290	5290	5290	0
540	20241028	105700	14517160	5290	5290	5290	5290	0
541	20241028	105600	14517160	5290	5290	5290	5290	0
542	20241028	105500	14517160	5290	5290	5290	5290	0
543	20241028	105400	14517160	5290	5290	5290	5290	0
544	20241028	105300	14517160	5290	5290	5290	5290	0
545	20241028	105200	14517160	5290	5290	5290	5290	0
546	20241028	105100	14517160	5290	5290	5290	5290	0
547	20241028	105000	14517160	5290	5290	5290	5290	0
548	20241028	104900	14517160	5290	5290	5290	5290	0
549	20241028	104800	14517160	5290	5290	5290	5290	0
550	20241028	104700	14517160	5290	5290	5290	5290	0
551	20241028	104600	14517160	5290	5290	5290	5290	0
552	20241028	104500	14517160	5290	5290	5290	5290	0
553	20241028	104400	14517160	5290	5290	5290	5290	0
554	20241028	104300	14517160	5290	5290	5290	5290	0
555	20241028	104200	14517160	5290	5290	5290	5290	236
556	20241028	104100	13268720	5310	5310	5310	5310	0
557	20241028	104000	13268720	5310	5310	5310	5310	0
558	20241028	103900	13268720	5310	5310	5310	5310	0
559	20241028	103800	13268720	5310	5310	5310	5310	0
560	20241028	103700	13268720	5310	5310	5310	5310	0
561	20241028	103600	13268720	5310	5310	5310	5310	0
562	20241028	103500	13268720	5310	5310	5310	5310	0
563	20241028	103400	13268720	5310	5310	5310	5310	0
564	20241028	103300	13268720	5310	5310	5310	5310	1
565	20241028	103200	13263410	5280	5280	5280	5280	0
566	20241028	103100	13263410	5280	5290	5290	5280	550
567	20241028	103000	10359390	5290	5290	5290	5290	0
568	20241028	102900	10359390	5290	5290	5290	5290	0
569	20241028	102800	10359390	5290	5290	5290	5290	0
570	20241028	102700	10359390	5290	5300	5300	5290	523
571	20241028	102600	7592710	5290	5290	5290	5290	0
572	20241028	102500	7592710	5290	5290	5290	5290	0
573	20241028	102400	7592710	5290	5290	5290	5290	0
574	20241028	102300	7592710	5290	5290	5290	5290	0
575	20241028	102200	7592710	5290	5290	5290	5290	0
576	20241028	102100	7592710	5290	5290	5290	5290	0
577	20241028	102000	7592710	5290	5290	5290	5290	0
578	20241028	101900	7592710	5290	5290	5290	5290	0
579	20241028	101800	7592710	5290	5290	5290	5290	0
580	20241028	101700	7592710	5290	5290	5290	5290	0
581	20241028	101600	7592710	5290	5290	5290	5290	0
582	20241028	101500	7592710	5290	5290	5290	5290	0
583	20241028	101400	7592710	5290	5290	5290	5290	0
584	20241028	101300	7592710	5290	5290	5290	5290	0
585	20241028	101200	7592710	5290	5290	5290	5290	0
586	20241028	101100	7592710	5290	5330	5330	5290	101
587	20241028	101000	7054420	5330	5330	5330	5330	0
588	20241028	100900	7054420	5330	5330	5330	5330	2
589	20241028	100800	7043760	5290	5290	5290	5290	0
590	20241028	100700	7043760	5290	5290	5290	5290	0
591	20241028	100600	7043760	5290	5290	5290	5290	0
592	20241028	100500	7043760	5290	5290	5290	5290	0
593	20241028	100400	7043760	5290	5290	5290	5290	0
594	20241028	100300	7043760	5290	5290	5290	5290	0
595	20241028	100200	7043760	5290	5290	5290	5290	0
596	20241028	100100	7043760	5290	5290	5290	5290	0
597	20241028	100000	7043760	5290	5290	5290	5290	0
598	20241028	095900	7043760	5290	5290	5290	5290	0
599	20241028	095800	7043760	5290	5290	5290	5290	0
600	20241028	095700	7043760	5290	5290	5290	5290	0
601	20241028	095600	7043760	5290	5290	5290	5290	506
602	20241028	095500	4367020	5290	5290	5290	5290	0
603	20241028	095400	4367020	5290	5290	5290	5290	0
604	20241028	095300	4367020	5290	5290	5290	5290	1
605	20241028	095200	4361730	5340	5340	5340	5340	0
606	20241028	095100	4361730	5340	5340	5340	5340	0
607	20241028	095000	4361730	5340	5340	5340	5340	0
608	20241028	094900	4361730	5340	5340	5340	5340	0
609	20241028	094800	4361730	5340	5340	5340	5340	0
610	20241028	094700	4361730	5340	5320	5340	5320	11
611	20241028	094600	4303110	5320	5320	5320	5320	0
612	20241028	094500	4303110	5320	5320	5320	5320	0
613	20241028	094400	4303110	5320	5320	5320	5320	3
614	20241028	094300	4287150	5330	5330	5330	5330	0
615	20241028	094200	4287150	5330	5330	5330	5330	0
616	20241028	094100	4287150	5330	5330	5330	5330	0
617	20241028	094000	4287150	5330	5330	5330	5330	0
618	20241028	093900	4287150	5330	5330	5330	5330	0
619	20241028	093800	4287150	5330	5330	5330	5330	0
620	20241028	093700	4287150	5330	5310	5330	5310	18
621	20241028	093600	4191420	5290	5290	5290	5290	19
622	20241028	093500	4090910	5290	5290	5290	5290	81
623	20241028	093400	3662420	5290	5290	5290	5290	0
624	20241028	093300	3662420	5290	5290	5290	5290	25
625	20241028	093200	3530170	5290	5300	5300	5290	425
626	20241028	093100	1281640	5310	5310	5310	5310	2
627	20241028	093000	1271020	5330	5330	5330	5330	1
628	20241028	092900	1265690	5320	5320	5320	5320	0
629	20241028	092800	1265690	5320	5320	5320	5320	0
630	20241028	092700	1265690	5320	5320	5320	5320	0
631	20241028	092600	1265690	5320	5320	5320	5320	0
632	20241028	092500	1265690	5320	5320	5320	5320	0
633	20241028	092400	1265690	5320	5320	5320	5320	0
634	20241028	092300	1265690	5320	5320	5320	5320	0
635	20241028	092200	1265690	5320	5320	5320	5320	10
636	20241028	092100	1212490	5330	5330	5330	5330	0
637	20241028	092000	1212490	5330	5330	5330	5330	0
638	20241028	091900	1212490	5330	5330	5330	5330	0
639	20241028	091800	1212490	5330	5330	5330	5330	0
640	20241028	091700	1212490	5330	5330	5330	5330	0
641	20241028	091600	1212490	5330	5330	5330	5330	20
642	20241028	091500	1105890	5360	5360	5360	5360	0
643	20241028	091400	1105890	5360	5360	5360	5360	0
644	20241028	091300	1105890	5360	5350	5360	5350	100
645	20241028	091200	570370	5330	5330	5330	5330	0
646	20241028	091100	570370	5330	5330	5330	5330	0
647	20241028	091000	570370	5330	5330	5330	5330	0
648	20241028	090900	570370	5330	5340	5340	5330	104
649	20241028	090800	16040	5350	5350	5350	5350	0
650	20241028	090700	16040	5350	5350	5350	5350	0
651	20241028	090600	16040	5350	5350	5350	5350	0
652	20241028	090500	16040	5350	5350	5350	5350	2
653	20241028	090400	5340	5340	5340	5340	5340	0
654	20241028	090300	5340	5340	5340	5340	5340	0
655	20241028	090200	5340	5340	5340	5340	5340	0
656	20241028	090100	5340	5340	5340	5340	5340	0
657	20241028	090000	5340	5340	5340	5340	5340	1