KissMeData/027410/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191200	150967905	3570	3570	3570	3570	2045
3	20241029	191100	150967905	3570	3570	3570	3570	0
4	20241029	191000	150967905	3570	3570	3570	3570	0
5	20241029	190900	150967905	3570	3570	3570	3570	0
6	20241029	190800	150967905	3570	3570	3570	3570	0
7	20241029	190700	150967905	3570	3570	3570	3570	0
8	20241029	190600	150967905	3570	3570	3570	3570	0
9	20241029	190500	150967905	3570	3570	3570	3570	0
10	20241029	190400	150967905	3570	3570	3570	3570	0
11	20241029	190300	150967905	3570	3570	3570	3570	0
12	20241029	190200	150967905	3570	3570	3570	3570	0
13	20241029	190100	150967905	3570	3570	3570	3570	0
14	20241029	190000	150967905	3570	3570	3570	3570	0
15	20241029	185900	150967905	3570	3570	3570	3570	0
16	20241029	185800	150967905	3570	3570	3570	3570	0
17	20241029	185700	150967905	3570	3570	3570	3570	0
18	20241029	185600	150967905	3570	3570	3570	3570	0
19	20241029	185500	150967905	3570	3570	3570	3570	0
20	20241029	185400	150967905	3570	3570	3570	3570	0
21	20241029	185300	150967905	3570	3570	3570	3570	0
22	20241029	185200	150967905	3570	3570	3570	3570	0
23	20241029	185100	150967905	3570	3570	3570	3570	0
24	20241029	185000	150967905	3570	3570	3570	3570	0
25	20241029	184900	150967905	3570	3570	3570	3570	0
26	20241029	184800	150967905	3570	3570	3570	3570	0
27	20241029	184700	150967905	3570	3570	3570	3570	0
28	20241029	184600	150967905	3570	3570	3570	3570	0
29	20241029	184500	150967905	3570	3570	3570	3570	0
30	20241029	184400	150967905	3570	3570	3570	3570	0
31	20241029	184300	150967905	3570	3570	3570	3570	0
32	20241029	184200	150967905	3570	3570	3570	3570	2045
33	20241029	184100	150967905	3570	3570	3570	3570	0
34	20241029	184000	150967905	3570	3570	3570	3570	0
35	20241029	183900	150967905	3570	3570	3570	3570	0
36	20241029	183800	150967905	3570	3570	3570	3570	0
37	20241029	183700	150967905	3570	3570	3570	3570	0
38	20241029	183600	150967905	3570	3570	3570	3570	0
39	20241029	183500	150967905	3570	3570	3570	3570	0
40	20241029	183400	150967905	3570	3570	3570	3570	0
41	20241029	183300	150967905	3570	3570	3570	3570	0
42	20241029	183200	150967905	3570	3570	3570	3570	0
43	20241029	183100	150967905	3570	3570	3570	3570	0
44	20241029	183000	150967905	3570	3570	3570	3570	0
45	20241029	182900	150967905	3570	3570	3570	3570	0
46	20241029	182800	150967905	3570	3570	3570	3570	0
47	20241029	182700	150967905	3570	3570	3570	3570	0
48	20241029	182600	150967905	3570	3570	3570	3570	0
49	20241029	182500	150967905	3570	3570	3570	3570	0
50	20241029	182400	150967905	3570	3570	3570	3570	0
51	20241029	182300	150967905	3570	3570	3570	3570	0
52	20241029	182200	150967905	3570	3570	3570	3570	0
53	20241029	182100	150967905	3570	3570	3570	3570	0
54	20241029	182000	150967905	3570	3570	3570	3570	0
55	20241029	181900	150967905	3570	3570	3570	3570	0
56	20241029	181800	150967905	3570	3570	3570	3570	0
57	20241029	181700	150967905	3570	3570	3570	3570	0
58	20241029	181600	150967905	3570	3570	3570	3570	0
59	20241029	181500	150967905	3570	3570	3570	3570	0
60	20241029	181400	150967905	3570	3570	3570	3570	0
61	20241029	181300	150967905	3570	3570	3570	3570	0
62	20241029	181200	150967905	3570	3570	3570	3570	2045
63	20241029	181100	150967905	3570	3570	3570	3570	0
64	20241029	181000	150967905	3570	3570	3570	3570	0
65	20241029	180900	150967905	3570	3570	3570	3570	0
66	20241029	180800	150967905	3570	3570	3570	3570	0
67	20241029	180700	150967905	3570	3570	3570	3570	0
68	20241029	180600	150967905	3570	3570	3570	3570	0
69	20241029	180500	150967905	3570	3570	3570	3570	0
70	20241029	180400	150967905	3570	3570	3570	3570	0
71	20241029	180300	150967905	3570	3570	3570	3570	0
72	20241029	180200	150967905	3570	3570	3570	3570	0
73	20241029	180100	150967905	3570	3570	3570	3570	0
74	20241029	180000	150967905	3570	3570	3570	3570	0
75	20241029	175900	150967905	3570	3570	3570	3570	0
76	20241029	175800	150967905	3570	3570	3570	3570	0
77	20241029	175700	150967905	3570	3570	3570	3570	0
78	20241029	175600	150967905	3570	3570	3570	3570	0
79	20241029	175500	150967905	3570	3570	3570	3570	0
80	20241029	175400	150967905	3570	3570	3570	3570	0
81	20241029	175300	150967905	3570	3570	3570	3570	0
82	20241029	175200	150967905	3570	3570	3570	3570	0
83	20241029	175100	150967905	3570	3570	3570	3570	0
84	20241029	175000	150967905	3570	3570	3570	3570	0
85	20241029	174900	150967905	3570	3570	3570	3570	0
86	20241029	174800	150967905	3570	3570	3570	3570	0
87	20241029	174700	150967905	3570	3570	3570	3570	0
88	20241029	174600	150967905	3570	3570	3570	3570	0
89	20241029	174500	150967905	3570	3570	3570	3570	0
90	20241029	174400	150967905	3570	3570	3570	3570	0
91	20241029	174300	150967905	3570	3570	3570	3570	0
92	20241029	174200	150967905	3570	3570	3570	3570	2045
93	20241029	174100	150967905	3570	3570	3570	3570	0
94	20241029	174000	150967905	3570	3570	3570	3570	0
95	20241029	173900	150967905	3570	3570	3570	3570	0
96	20241029	173800	150967905	3570	3570	3570	3570	0
97	20241029	173700	150967905	3570	3570	3570	3570	0
98	20241029	173600	150967905	3570	3570	3570	3570	0
99	20241029	173500	150967905	3570	3570	3570	3570	0
100	20241029	173400	150967905	3570	3570	3570	3570	0
101	20241029	173300	150967905	3570	3570	3570	3570	0
102	20241029	173200	150967905	3570	3570	3570	3570	0
103	20241029	173100	150967905	3570	3570	3570	3570	0
104	20241029	173000	150967905	3570	3570	3570	3570	0
105	20241029	172900	150967905	3570	3570	3570	3570	0
106	20241029	172800	150967905	3570	3570	3570	3570	0
107	20241029	172700	150967905	3570	3570	3570	3570	0
108	20241029	172600	150967905	3570	3570	3570	3570	0
109	20241029	172500	150967905	3570	3570	3570	3570	0
110	20241029	172400	150967905	3570	3570	3570	3570	0
111	20241029	172300	150967905	3570	3570	3570	3570	0
112	20241029	172200	150967905	3570	3570	3570	3570	0
113	20241029	172100	150967905	3570	3570	3570	3570	0
114	20241029	172000	150967905	3570	3570	3570	3570	0
115	20241029	171900	150967905	3570	3570	3570	3570	0
116	20241029	171800	150967905	3570	3570	3570	3570	0
117	20241029	171700	150967905	3570	3570	3570	3570	0
118	20241029	171600	150967905	3570	3570	3570	3570	0
119	20241029	171500	150967905	3570	3570	3570	3570	0
120	20241029	171400	150967905	3570	3570	3570	3570	0
121	20241029	171300	150967905	3570	3570	3570	3570	0
122	20241029	171200	150967905	3570	3570	3570	3570	2045
123	20241029	171100	150967905	3570	3570	3570	3570	0
124	20241029	171000	150967905	3570	3570	3570	3570	0
125	20241029	170900	150967905	3570	3570	3570	3570	0
126	20241029	170800	150967905	3570	3570	3570	3570	0
127	20241029	170700	150967905	3570	3570	3570	3570	0
128	20241029	170600	150967905	3570	3570	3570	3570	0
129	20241029	170500	150967905	3570	3570	3570	3570	0
130	20241029	170400	150967905	3570	3570	3570	3570	0
131	20241029	170300	150967905	3570	3570	3570	3570	0
132	20241029	170200	150967905	3570	3570	3570	3570	0
133	20241029	170100	150967905	3570	3570	3570	3570	0
134	20241029	170000	150967905	3570	3570	3570	3570	0
135	20241029	165900	150967905	3570	3570	3570	3570	0
136	20241029	165800	150967905	3570	3570	3570	3570	0
137	20241029	165700	150967905	3570	3570	3570	3570	0
138	20241029	165600	150967905	3570	3570	3570	3570	0
139	20241029	165500	150967905	3570	3570	3570	3570	0
140	20241029	165400	150967905	3570	3570	3570	3570	0
141	20241029	165300	150967905	3570	3570	3570	3570	0
142	20241029	165200	150967905	3570	3570	3570	3570	0
143	20241029	165100	150967905	3570	3570	3570	3570	0
144	20241029	165000	150967905	3570	3570	3570	3570	0
145	20241029	164900	150967905	3570	3570	3570	3570	0
146	20241029	164800	150967905	3570	3570	3570	3570	0
147	20241029	164700	150967905	3570	3570	3570	3570	0
148	20241029	164600	150967905	3570	3570	3570	3570	0
149	20241029	164500	150967905	3570	3570	3570	3570	0
150	20241029	164400	150967905	3570	3570	3570	3570	0
151	20241029	164300	150967905	3570	3570	3570	3570	0
152	20241029	164200	150967905	3570	3570	3570	3570	2045
153	20241029	164100	150967905	3570	3570	3570	3570	0
154	20241029	164000	150967905	3570	3570	3570	3570	0
155	20241029	163900	150967905	3570	3570	3570	3570	0
156	20241029	163800	150967905	3570	3570	3570	3570	0
157	20241029	163700	150967905	3570	3570	3570	3570	0
158	20241029	163600	150967905	3570	3570	3570	3570	0
159	20241029	163500	150967905	3570	3570	3570	3570	0
160	20241029	163400	150967905	3570	3570	3570	3570	0
161	20241029	163300	150967905	3570	3570	3570	3570	0
162	20241029	163200	150967905	3570	3570	3570	3570	0
163	20241029	163100	150967905	3570	3570	3570	3570	0
164	20241029	163000	150967905	3570	3570	3570	3570	0
165	20241029	162900	150967905	3570	3570	3570	3570	0
166	20241029	162800	150967905	3570	3570	3570	3570	0
167	20241029	162700	150967905	3570	3570	3570	3570	0
168	20241029	162600	150967905	3570	3570	3570	3570	0
169	20241029	162500	150967905	3570	3570	3570	3570	0
170	20241029	162400	150967905	3570	3570	3570	3570	0
171	20241029	162300	150967905	3570	3570	3570	3570	0
172	20241029	162200	150967905	3570	3570	3570	3570	0
173	20241029	162100	150967905	3570	3570	3570	3570	0
174	20241029	162000	150967905	3570	3570	3570	3570	0
175	20241029	161900	150967905	3570	3570	3570	3570	0
176	20241029	161800	150967905	3570	3570	3570	3570	0
177	20241029	161700	150967905	3570	3570	3570	3570	0
178	20241029	161600	150967905	3570	3570	3570	3570	0
179	20241029	161500	150967905	3570	3570	3570	3570	0
180	20241029	161400	150967905	3570	3570	3570	3570	0
181	20241029	161300	150967905	3570	3570	3570	3570	0
182	20241029	161200	150967905	3570	3570	3570	3570	2045
183	20241029	161100	150967905	3570	3570	3570	3570	0
184	20241029	161000	150967905	3570	3570	3570	3570	0
185	20241029	160900	150967905	3570	3570	3570	3570	0
186	20241029	160800	150967905	3570	3570	3570	3570	0
187	20241029	160700	150967905	3570	3570	3570	3570	0
188	20241029	160600	150967905	3570	3570	3570	3570	0
189	20241029	160500	150967905	3570	3570	3570	3570	0
190	20241029	160400	150967905	3570	3570	3570	3570	0
191	20241029	160300	150967905	3570	3570	3570	3570	0
192	20241029	160200	150967905	3570	3570	3570	3570	0
193	20241029	160100	150967905	3570	3570	3570	3570	0
194	20241029	160000	150967905	3570	3570	3570	3570	0
195	20241029	155900	150967905	3570	3570	3570	3570	0
196	20241029	155800	150967905	3570	3570	3570	3570	0
197	20241029	155700	150967905	3570	3570	3570	3570	0
198	20241029	155600	150967905	3570	3570	3570	3570	0
199	20241029	155500	150967905	3570	3570	3570	3570	0
200	20241029	155400	150967905	3570	3570	3570	3570	0
201	20241029	155300	150967905	3570	3570	3570	3570	0
202	20241029	155200	150967905	3570	3570	3570	3570	0
203	20241029	155100	150967905	3570	3570	3570	3570	0
204	20241029	155000	150967905	3570	3570	3570	3570	0
205	20241029	154900	150967905	3570	3570	3570	3570	0
206	20241029	154800	150967905	3570	3570	3570	3570	0
207	20241029	154700	150967905	3570	3570	3570	3570	0
208	20241029	154600	150967905	3570	3570	3570	3570	0
209	20241029	154500	150967905	3570	3570	3570	3570	0
210	20241029	154400	150967905	3570	3570	3570	3570	0
211	20241029	154300	150967905	3570	3570	3570	3570	0
212	20241029	154200	150967905	3570	3570	3570	3570	2045
213	20241029	154100	150967905	3570	3570	3570	3570	0
214	20241029	154000	150967905	3570	3570	3570	3570	0
215	20241029	153900	150967905	3570	3570	3570	3570	0
216	20241029	153800	150967905	3570	3570	3570	3570	0
217	20241029	153700	150967905	3570	3570	3570	3570	0
218	20241029	153600	150967905	3570	3570	3570	3570	0
219	20241029	153500	150967905	3570	3570	3570	3570	0
220	20241029	153400	150967905	3570	3570	3570	3570	0
221	20241029	153300	150967905	3570	3570	3570	3570	0
222	20241029	153200	150967905	3570	3570	3570	3570	0
223	20241029	153100	150967905	3570	3570	3570	3570	0
224	20241029	153000	150967905	3570	3570	3570	3570	2045
225	20241029	152900	143667255	3570	3570	3570	3570	0
226	20241029	152800	143667255	3570	3570	3570	3570	0
227	20241029	152700	143667255	3570	3570	3570	3570	0
228	20241029	152600	143667255	3570	3570	3570	3570	0
229	20241029	152500	143667255	3570	3570	3570	3570	0
230	20241029	152400	143667255	3570	3570	3570	3570	0
231	20241029	152300	143667255	3570	3570	3570	3570	0
232	20241029	152200	143667255	3570	3570	3570	3570	0
233	20241029	152100	143667255	3570	3570	3570	3570	0
234	20241029	152000	143667255	3570	3570	3570	3570	0
235	20241029	151900	143667255	3570	3570	3570	3570	0
236	20241029	151800	143667255	3570	3570	3570	3570	0
237	20241029	151700	143667255	3570	3570	3570	3570	0
238	20241029	151600	143667255	3570	3570	3570	3570	500
239	20241029	151500	141882255	3570	3570	3570	3570	0
240	20241029	151400	141882255	3570	3565	3570	3565	514
241	20241029	151300	140049840	3565	3565	3565	3565	0
242	20241029	151200	140049840	3565	3565	3565	3565	116
243	20241029	151100	139636300	3565	3565	3565	3565	0
244	20241029	151000	139636300	3565	3565	3565	3565	4
245	20241029	150900	139622040	3565	3565	3565	3565	0
246	20241029	150800	139622040	3565	3565	3565	3565	0
247	20241029	150700	139622040	3565	3565	3565	3565	0
248	20241029	150600	139622040	3565	3560	3565	3560	1000
249	20241029	150500	136057390	3560	3560	3560	3560	0
250	20241029	150400	136057390	3560	3555	3560	3555	42
251	20241029	150300	135908075	3560	3560	3560	3560	0
252	20241029	150200	135908075	3560	3560	3560	3560	0
253	20241029	150100	135908075	3560	3560	3560	3560	0
254	20241029	150000	135908075	3560	3560	3560	3560	0
255	20241029	145900	135908075	3560	3560	3560	3560	0
256	20241029	145800	135908075	3560	3560	3560	3560	30
257	20241029	145700	135801275	3560	3560	3560	3560	0
258	20241029	145600	135801275	3560	3560	3560	3560	1
259	20241029	145500	135797715	3565	3565	3565	3565	0
260	20241029	145400	135797715	3565	3565	3565	3565	0
261	20241029	145300	135797715	3565	3560	3565	3560	2
262	20241029	145200	135790590	3565	3565	3565	3565	0
263	20241029	145100	135790590	3565	3565	3565	3565	0
264	20241029	145000	135790590	3565	3565	3565	3565	0
265	20241029	144900	135790590	3565	3555	3565	3555	763
266	20241029	144800	133077570	3555	3550	3555	3550	384
267	20241029	144700	131712695	3555	3550	3555	3550	5
268	20241029	144600	131694930	3555	3555	3555	3555	0
269	20241029	144500	131694930	3555	3555	3555	3555	0
270	20241029	144400	131694930	3555	3555	3555	3555	0
271	20241029	144300	131694930	3555	3555	3555	3555	0
272	20241029	144200	131694930	3555	3550	3555	3550	7
273	20241029	144100	131670075	3555	3555	3555	3555	0
274	20241029	144000	131670075	3555	3555	3555	3555	0
275	20241029	143900	131670075	3555	3555	3555	3555	0
276	20241029	143800	131670075	3555	3555	3555	3555	0
277	20241029	143700	131670075	3555	3555	3555	3555	0
278	20241029	143600	131670075	3555	3555	3555	3555	0
279	20241029	143500	131670075	3555	3550	3555	3550	7
280	20241029	143400	131645200	3555	3550	3555	3545	180
281	20241029	143300	131006230	3555	3555	3555	3555	0
282	20241029	143200	131006230	3555	3555	3555	3555	0
283	20241029	143100	131006230	3555	3555	3555	3555	0
284	20241029	143000	131006230	3555	3555	3555	3555	1
285	20241029	142900	131002675	3555	3555	3555	3555	0
286	20241029	142800	131002675	3555	3555	3555	3555	0
287	20241029	142700	131002675	3555	3555	3555	3555	1
288	20241029	142600	130999120	3555	3555	3555	3555	0
289	20241029	142500	130999120	3555	3555	3555	3555	1
290	20241029	142400	130995565	3560	3560	3560	3560	0
291	20241029	142300	130995565	3560	3560	3560	3560	0
292	20241029	142200	130995565	3560	3555	3560	3555	4
293	20241029	142100	130981335	3555	3560	3565	3550	378
294	20241029	142000	129633855	3565	3555	3565	3555	15
295	20241029	141900	129580440	3560	3565	3565	3550	21
296	20241029	141800	129505685	3560	3550	3565	3550	40
297	20241029	141700	129363310	3555	3555	3555	3545	36
298	20241029	141600	129235605	3565	3565	3565	3565	0
299	20241029	141500	129235605	3565	3565	3565	3565	0
300	20241029	141400	129235605	3565	3565	3565	3565	0
301	20241029	141300	129235605	3565	3565	3565	3565	0
302	20241029	141200	129235605	3565	3565	3565	3565	0
303	20241029	141100	129235605	3565	3565	3565	3565	0
304	20241029	141000	129235605	3565	3565	3565	3565	0
305	20241029	140900	129235605	3565	3565	3565	3565	0
306	20241029	140800	129235605	3565	3565	3565	3565	0
307	20241029	140700	129235605	3565	3565	3565	3565	0
308	20241029	140600	129235605	3565	3565	3565	3565	0
309	20241029	140500	129235605	3565	3560	3565	3560	7
310	20241029	140400	129210665	3565	3555	3565	3555	146
311	20241029	140300	128691605	3560	3555	3560	3555	3
312	20241029	140200	128680930	3560	3550	3565	3550	1415
313	20241029	140100	123645065	3550	3550	3550	3550	0
314	20241029	140000	123645065	3550	3550	3550	3550	0
315	20241029	135900	123645065	3550	3550	3550	3550	0
316	20241029	135800	123645065	3550	3550	3550	3550	0
317	20241029	135700	123645065	3550	3550	3550	3550	0
318	20241029	135600	123645065	3550	3550	3550	3550	0
319	20241029	135500	123645065	3550	3550	3550	3550	0
320	20241029	135400	123645065	3550	3550	3550	3550	10
321	20241029	135300	123609565	3550	3550	3550	3550	0
322	20241029	135200	123609565	3550	3550	3550	3550	0
323	20241029	135100	123609565	3550	3550	3550	3550	0
324	20241029	135000	123609565	3550	3550	3550	3550	0
325	20241029	134900	123609565	3550	3550	3550	3550	0
326	20241029	134800	123609565	3550	3550	3550	3550	0
327	20241029	134700	123609565	3550	3550	3550	3550	28
328	20241029	134600	123510165	3550	3550	3550	3550	201
329	20241029	134500	122796615	3555	3555	3555	3555	0
330	20241029	134400	122796615	3555	3555	3555	3555	0
331	20241029	134300	122796615	3555	3555	3555	3555	0
332	20241029	134200	122796615	3555	3555	3555	3555	0
333	20241029	134100	122796615	3555	3555	3555	3555	0
334	20241029	134000	122796615	3555	3555	3555	3555	0
335	20241029	133900	122796615	3555	3555	3555	3555	0
336	20241029	133800	122796615	3555	3555	3555	3555	0
337	20241029	133700	122796615	3555	3555	3555	3555	0
338	20241029	133600	122796615	3555	3545	3555	3545	23
339	20241029	133500	122715020	3555	3555	3555	3555	2
340	20241029	133400	122707910	3565	3565	3565	3565	0
341	20241029	133300	122707910	3565	3530	3565	3530	3788
342	20241029	133200	109317325	3535	3535	3535	3535	1
343	20241029	133100	109313790	3530	3530	3530	3530	528
344	20241029	133000	107449950	3535	3535	3535	3535	0
345	20241029	132900	107449950	3535	3535	3535	3535	0
346	20241029	132800	107449950	3535	3535	3535	3535	0
347	20241029	132700	107449950	3535	3535	3535	3535	0
348	20241029	132600	107449950	3535	3535	3535	3535	0
349	20241029	132500	107449950	3535	3535	3535	3535	0
350	20241029	132400	107449950	3535	3535	3535	3535	0
351	20241029	132300	107449950	3535	3535	3535	3535	27
352	20241029	132200	107354505	3540	3540	3540	3540	0
353	20241029	132100	107354505	3540	3540	3540	3540	0
354	20241029	132000	107354505	3540	3540	3540	3540	0
355	20241029	131900	107354505	3540	3540	3540	3540	0
356	20241029	131800	107354505	3540	3540	3540	3540	0
357	20241029	131700	107354505	3540	3540	3540	3540	0
358	20241029	131600	107354505	3540	3540	3540	3540	0
359	20241029	131500	107354505	3540	3540	3540	3540	0
360	20241029	131400	107354505	3540	3540	3540	3540	0
361	20241029	131300	107354505	3540	3540	3540	3540	0
362	20241029	131200	107354505	3540	3540	3540	3540	0
363	20241029	131100	107354505	3540	3555	3555	3540	5000
364	20241029	131000	89648215	3560	3555	3560	3555	60
365	20241029	130900	89434630	3560	3560	3560	3560	0
366	20241029	130800	89434630	3560	3560	3560	3560	0
367	20241029	130700	89434630	3560	3560	3560	3560	0
368	20241029	130600	89434630	3560	3560	3560	3560	0
369	20241029	130500	89434630	3560	3560	3560	3560	0
370	20241029	130400	89434630	3560	3560	3560	3560	0
371	20241029	130300	89434630	3560	3560	3560	3560	0
372	20241029	130200	89434630	3560	3560	3560	3560	0
373	20241029	130100	89434630	3560	3560	3560	3560	0
374	20241029	130000	89434630	3560	3560	3560	3560	0
375	20241029	125900	89434630	3560	3560	3560	3560	0
376	20241029	125800	89434630	3560	3560	3560	3560	0
377	20241029	125700	89434630	3560	3555	3560	3555	3
378	20241029	125600	89423960	3560	3545	3560	3545	62
379	20241029	125500	89204095	3560	3560	3560	3560	0
380	20241029	125400	89204095	3560	3560	3560	3560	0
381	20241029	125300	89204095	3560	3560	3560	3560	0
382	20241029	125200	89204095	3560	3560	3560	3560	0
383	20241029	125100	89204095	3560	3560	3560	3560	0
384	20241029	125000	89204095	3560	3560	3560	3560	0
385	20241029	124900	89204095	3560	3550	3560	3550	5
386	20241029	124800	89186315	3560	3560	3560	3560	0
387	20241029	124700	89186315	3560	3560	3560	3560	0
388	20241029	124600	89186315	3560	3550	3560	3550	141
389	20241029	124500	88684365	3560	3560	3560	3560	0
390	20241029	124400	88684365	3560	3560	3560	3560	0
391	20241029	124300	88684365	3560	3550	3560	3550	7
392	20241029	124200	88659475	3560	3550	3560	3550	129
393	20241029	124100	88201115	3550	3550	3550	3550	0
394	20241029	124000	88201115	3550	3550	3550	3550	0
395	20241029	123900	88201115	3550	3550	3550	3550	0
396	20241029	123800	88201115	3550	3550	3550	3550	4
397	20241029	123700	88186915	3555	3555	3555	3555	0
398	20241029	123600	88186915	3555	3555	3555	3555	0
399	20241029	123500	88186915	3555	3555	3555	3555	0
400	20241029	123400	88186915	3555	3555	3555	3555	0
401	20241029	123300	88186915	3555	3555	3555	3555	0
402	20241029	123200	88186915	3555	3555	3555	3555	0
403	20241029	123100	88186915	3555	3555	3555	3555	0
404	20241029	123000	88186915	3555	3555	3555	3555	1
405	20241029	122900	88183360	3550	3550	3550	3550	1
406	20241029	122800	88179810	3555	3555	3555	3555	0
407	20241029	122700	88179810	3555	3555	3555	3555	0
408	20241029	122600	88179810	3555	3555	3555	3555	0
409	20241029	122500	88179810	3555	3555	3555	3555	0
410	20241029	122400	88179810	3555	3555	3555	3555	0
411	20241029	122300	88179810	3555	3555	3555	3555	1
412	20241029	122200	88176255	3555	3555	3555	3555	0
413	20241029	122100	88176255	3555	3555	3555	3555	0
414	20241029	122000	88176255	3555	3555	3555	3555	0
415	20241029	121900	88176255	3555	3555	3555	3555	0
416	20241029	121800	88176255	3555	3555	3555	3555	1
417	20241029	121700	88172700	3550	3555	3555	3550	1026
418	20241029	121600	84530270	3565	3565	3565	3565	0
419	20241029	121500	84530270	3565	3565	3565	3565	0
420	20241029	121400	84530270	3565	3565	3565	3565	0
421	20241029	121300	84530270	3565	3565	3565	3565	0
422	20241029	121200	84530270	3565	3565	3565	3565	0
423	20241029	121100	84530270	3565	3565	3565	3565	0
424	20241029	121000	84530270	3565	3565	3565	3560	150
425	20241029	120900	83995535	3565	3565	3565	3565	0
426	20241029	120800	83995535	3565	3560	3565	3560	3
427	20241029	120700	83984850	3570	3570	3570	3570	0
428	20241029	120600	83984850	3570	3570	3570	3570	0
429	20241029	120500	83984850	3570	3570	3570	3570	0
430	20241029	120400	83984850	3570	3570	3570	3570	0
431	20241029	120300	83984850	3570	3560	3570	3560	5
432	20241029	120200	83967020	3570	3560	3570	3560	2
433	20241029	120100	83959890	3555	3555	3555	3555	8
434	20241029	120000	83931450	3570	3570	3570	3570	0
435	20241029	115900	83931450	3570	3570	3570	3570	0
436	20241029	115800	83931450	3570	3570	3570	3570	0
437	20241029	115700	83931450	3570	3570	3570	3570	0
438	20241029	115600	83931450	3570	3570	3570	3570	0
439	20241029	115500	83931450	3570	3570	3570	3570	0
440	20241029	115400	83931450	3570	3560	3570	3560	142
441	20241029	115300	83425915	3570	3570	3570	3570	0
442	20241029	115200	83425915	3570	3570	3570	3570	3
443	20241029	115100	83415205	3570	3570	3570	3570	0
444	20241029	115000	83415205	3570	3570	3570	3570	0
445	20241029	114900	83415205	3570	3570	3570	3570	0
446	20241029	114800	83415205	3570	3570	3570	3570	0
447	20241029	114700	83415205	3570	3570	3570	3570	0
448	20241029	114600	83415205	3570	3570	3570	3570	0
449	20241029	114500	83415205	3570	3570	3570	3570	0
450	20241029	114400	83415205	3570	3570	3570	3570	0
451	20241029	114300	83415205	3570	3570	3570	3570	0
452	20241029	114200	83415205	3570	3570	3570	3570	0
453	20241029	114100	83415205	3570	3565	3570	3565	2
454	20241029	114000	83408070	3570	3570	3570	3570	0
455	20241029	113900	83408070	3570	3570	3570	3570	0
456	20241029	113800	83408070	3570	3570	3570	3570	0
457	20241029	113700	83408070	3570	3570	3570	3570	0
458	20241029	113600	83408070	3570	3570	3570	3570	0
459	20241029	113500	83408070	3570	3570	3570	3570	1
460	20241029	113400	83404500	3565	3565	3565	3565	3
461	20241029	113300	83393805	3570	3570	3570	3570	0
462	20241029	113200	83393805	3570	3570	3570	3570	0
463	20241029	113100	83393805	3570	3570	3570	3570	0
464	20241029	113000	83393805	3570	3570	3570	3570	0
465	20241029	112900	83393805	3570	3565	3570	3560	7
466	20241029	112800	83368845	3555	3560	3560	3555	351
467	20241029	112700	82120785	3570	3570	3570	3570	0
468	20241029	112600	82120785	3570	3570	3570	3570	0
469	20241029	112500	82120785	3570	3570	3570	3570	0
470	20241029	112400	82120785	3570	3570	3570	3570	3
471	20241029	112300	82110075	3570	3570	3570	3560	4
472	20241029	112200	82095805	3555	3570	3570	3555	10
473	20241029	112100	82060180	3555	3555	3570	3555	12
474	20241029	112000	82017445	3565	3565	3565	3550	104
475	20241029	111900	81647690	3570	3570	3570	3570	0
476	20241029	111800	81647690	3570	3565	3570	3565	13
477	20241029	111700	81601340	3565	3565	3565	3565	15
478	20241029	111600	81547865	3570	3570	3570	3570	0
479	20241029	111500	81547865	3570	3570	3570	3570	1
480	20241029	111400	81544295	3570	3570	3570	3570	0
481	20241029	111300	81544295	3570	3570	3570	3570	0
482	20241029	111200	81544295	3570	3570	3570	3570	0
483	20241029	111100	81544295	3570	3570	3570	3570	0
484	20241029	111000	81544295	3570	3565	3570	3565	99
485	20241029	110900	81191075	3565	3565	3565	3565	0
486	20241029	110800	81191075	3565	3565	3565	3565	0
487	20241029	110700	81191075	3565	3565	3565	3565	6
488	20241029	110600	81169685	3570	3570	3570	3570	0
489	20241029	110500	81169685	3570	3570	3570	3570	0
490	20241029	110400	81169685	3570	3570	3570	3570	0
491	20241029	110300	81169685	3570	3570	3570	3570	0
492	20241029	110200	81169685	3570	3570	3570	3570	0
493	20241029	110100	81169685	3570	3570	3570	3570	0
494	20241029	110000	81169685	3570	3570	3570	3570	0
495	20241029	105900	81169685	3570	3570	3570	3570	0
496	20241029	105800	81169685	3570	3570	3570	3570	0
497	20241029	105700	81169685	3570	3570	3570	3570	0
498	20241029	105600	81169685	3570	3570	3570	3570	0
499	20241029	105500	81169685	3570	3570	3570	3570	0
500	20241029	105400	81169685	3570	3565	3570	3565	6
501	20241029	105300	81148275	3565	3565	3565	3565	0
502	20241029	105200	81148275	3565	3565	3565	3565	0
503	20241029	105100	81148275	3565	3565	3565	3565	0
504	20241029	105000	81148275	3565	3565	3565	3565	1402
505	20241029	104900	76150145	3565	3565	3565	3565	0
506	20241029	104800	76150145	3565	3565	3565	3565	0
507	20241029	104700	76150145	3565	3565	3565	3565	0
508	20241029	104600	76150145	3565	3565	3565	3565	0
509	20241029	104500	76150145	3565	3565	3565	3565	0
510	20241029	104400	76150145	3565	3565	3565	3565	0
511	20241029	104300	76150145	3565	3560	3565	3560	2
512	20241029	104200	76143020	3565	3565	3565	3565	2
513	20241029	104100	76135890	3570	3565	3570	3565	19
514	20241029	104000	76068150	3570	3570	3570	3570	0
515	20241029	103900	76068150	3570	3570	3570	3570	0
516	20241029	103800	76068150	3570	3570	3570	3570	1
517	20241029	103700	76064580	3565	3565	3565	3565	2
518	20241029	103600	76057450	3570	3570	3570	3570	0
519	20241029	103500	76057450	3570	3570	3570	3570	0
520	20241029	103400	76057450	3570	3570	3570	3570	0
521	20241029	103300	76057450	3570	3570	3570	3570	0
522	20241029	103200	76057450	3570	3570	3570	3570	0
523	20241029	103100	76057450	3570	3570	3570	3570	1
524	20241029	103000	76053880	3570	3570	3570	3570	3764
525	20241029	102900	62616400	3570	3570	3570	3570	800
526	20241029	102800	59760400	3575	3575	3575	3575	0
527	20241029	102700	59760400	3575	3575	3575	3575	0
528	20241029	102600	59760400	3575	3575	3575	3575	0
529	20241029	102500	59760400	3575	3575	3575	3575	0
530	20241029	102400	59760400	3575	3575	3575	3575	0
531	20241029	102300	59760400	3575	3565	3575	3550	8248
532	20241029	102200	30319895	3565	3540	3565	3540	5613
533	20241029	102100	10321470	3545	3545	3545	3545	0
534	20241029	102000	10321470	3545	3535	3545	3530	11
535	20241029	101900	10282570	3545	3545	3545	3545	0
536	20241029	101800	10282570	3545	3535	3545	3535	4
537	20241029	101700	10268415	3545	3540	3545	3540	6
538	20241029	101600	10247170	3540	3540	3540	3540	174
539	20241029	101500	9631210	3545	3545	3545	3545	0
540	20241029	101400	9631210	3545	3545	3545	3545	0
541	20241029	101300	9631210	3545	3545	3545	3545	0
542	20241029	101200	9631210	3545	3545	3545	3545	0
543	20241029	101100	9631210	3545	3545	3545	3545	0
544	20241029	101000	9631210	3545	3540	3545	3540	4
545	20241029	100900	9617045	3545	3540	3545	3540	13
546	20241029	100800	9571010	3540	3540	3540	3540	0
547	20241029	100700	9571010	3540	3540	3540	3540	1
548	20241029	100600	9567470	3545	3545	3545	3545	0
549	20241029	100500	9567470	3545	3545	3545	3545	0
550	20241029	100400	9567470	3545	3540	3545	3540	28
551	20241029	100300	9468340	3540	3540	3540	3540	1
552	20241029	100200	9464800	3545	3545	3545	3545	0
553	20241029	100100	9464800	3545	3545	3545	3545	0
554	20241029	100000	9464800	3545	3545	3545	3545	0
555	20241029	095900	9464800	3545	3545	3545	3545	0
556	20241029	095800	9464800	3545	3545	3545	3545	0
557	20241029	095700	9464800	3545	3545	3545	3545	0
558	20241029	095600	9464800	3545	3545	3545	3545	0
559	20241029	095500	9464800	3545	3545	3545	3545	0
560	20241029	095400	9464800	3545	3545	3545	3545	0
561	20241029	095300	9464800	3545	3545	3545	3545	0
562	20241029	095200	9464800	3545	3545	3545	3545	0
563	20241029	095100	9464800	3545	3545	3545	3545	0
564	20241029	095000	9464800	3545	3540	3545	3540	30
565	20241029	094900	9358595	3535	3535	3535	3535	0
566	20241029	094800	9358595	3535	3535	3535	3535	1
567	20241029	094700	9355060	3540	3535	3540	3535	5
568	20241029	094600	9337375	3545	3535	3545	3535	27
569	20241029	094500	9241785	3540	3530	3545	3530	18
570	20241029	094400	9178080	3530	3530	3530	3530	42
571	20241029	094300	9029820	3530	3530	3530	3530	0
572	20241029	094200	9029820	3530	3535	3535	3525	202
573	20241029	094100	8317695	3545	3545	3545	3545	0
574	20241029	094000	8317695	3545	3540	3545	3540	14
575	20241029	093900	8268120	3545	3545	3545	3545	0
576	20241029	093800	8268120	3545	3545	3545	3545	0
577	20241029	093700	8268120	3545	3545	3545	3545	0
578	20241029	093600	8268120	3545	3540	3545	3540	16
579	20241029	093500	8211415	3545	3540	3550	3540	23
580	20241029	093400	8129845	3545	3540	3550	3540	11
581	20241029	093300	8090840	3550	3540	3550	3535	164
582	20241029	093200	7509510	3545	3540	3545	3540	3
583	20241029	093100	7498880	3545	3530	3545	3525	56
584	20241029	093000	7301135	3545	3535	3545	3535	49
585	20241029	092900	7127805	3530	3530	3530	3530	4
586	20241029	092800	7113685	3545	3545	3545	3545	0
587	20241029	092700	7113685	3545	3545	3545	3545	0
588	20241029	092600	7113685	3545	3545	3545	3545	0
589	20241029	092500	7113685	3545	3535	3545	3535	3
590	20241029	092400	7103070	3535	3535	3545	3530	67
591	20241029	092300	6865960	3530	3530	3540	3525	1009
592	20241029	092200	3309120	3540	3540	3540	3535	9
593	20241029	092100	3277290	3540	3535	3540	3535	37
594	20241029	092000	3146475	3540	3540	3540	3540	0
595	20241029	091900	3146475	3540	3540	3540	3540	0
596	20241029	091800	3146475	3540	3540	3540	3540	0
597	20241029	091700	3146475	3540	3535	3540	3535	2
598	20241029	091600	3139400	3540	3540	3540	3540	0
599	20241029	091500	3139400	3540	3535	3540	3535	106
600	20241029	091400	2764685	3540	3540	3540	3540	0
601	20241029	091300	2764685	3540	3540	3540	3540	0
602	20241029	091200	2764685	3540	3540	3540	3540	0
603	20241029	091100	2764685	3540	3535	3540	3535	8
604	20241029	091000	2736400	3540	3535	3540	3535	6
605	20241029	090900	2715175	3540	3540	3540	3540	0
606	20241029	090800	2715175	3540	3540	3540	3540	0
607	20241029	090700	2715175	3540	3540	3540	3540	0
608	20241029	090600	2715175	3540	3530	3540	3530	9
609	20241029	090500	2683375	3540	3540	3540	3540	0
610	20241029	090400	2683375	3540	3540	3540	3540	0
611	20241029	090300	2683375	3540	3540	3540	3540	0
612	20241029	090200	2683375	3540	3540	3540	3540	0
613	20241029	090100	2683375	3540	3525	3540	3525	107
614	20241029	090000	2305700	3535	3520	3535	3520	655