KissMeData/035600/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191900	301773920	9210	9210	9210	9210	2026
3	20241029	191800	301773920	9210	9210	9210	9210	0
4	20241029	191700	301773920	9210	9210	9210	9210	0
5	20241029	191600	301773920	9210	9210	9210	9210	0
6	20241029	191500	301773920	9210	9210	9210	9210	0
7	20241029	191400	301773920	9210	9210	9210	9210	0
8	20241029	191300	301773920	9210	9210	9210	9210	0
9	20241029	191200	301773920	9210	9210	9210	9210	0
10	20241029	191100	301773920	9210	9210	9210	9210	0
11	20241029	191000	301773920	9210	9210	9210	9210	0
12	20241029	190900	301773920	9210	9210	9210	9210	0
13	20241029	190800	301773920	9210	9210	9210	9210	0
14	20241029	190700	301773920	9210	9210	9210	9210	0
15	20241029	190600	301773920	9210	9210	9210	9210	0
16	20241029	190500	301773920	9210	9210	9210	9210	0
17	20241029	190400	301773920	9210	9210	9210	9210	0
18	20241029	190300	301773920	9210	9210	9210	9210	0
19	20241029	190200	301773920	9210	9210	9210	9210	0
20	20241029	190100	301773920	9210	9210	9210	9210	0
21	20241029	190000	301773920	9210	9210	9210	9210	0
22	20241029	185900	301773920	9210	9210	9210	9210	0
23	20241029	185800	301773920	9210	9210	9210	9210	0
24	20241029	185700	301773920	9210	9210	9210	9210	0
25	20241029	185600	301773920	9210	9210	9210	9210	0
26	20241029	185500	301773920	9210	9210	9210	9210	0
27	20241029	185400	301773920	9210	9210	9210	9210	0
28	20241029	185300	301773920	9210	9210	9210	9210	0
29	20241029	185200	301773920	9210	9210	9210	9210	0
30	20241029	185100	301773920	9210	9210	9210	9210	0
31	20241029	185000	301773920	9210	9210	9210	9210	0
32	20241029	184900	301773920	9210	9210	9210	9210	2026
33	20241029	184800	301773920	9210	9210	9210	9210	0
34	20241029	184700	301773920	9210	9210	9210	9210	0
35	20241029	184600	301773920	9210	9210	9210	9210	0
36	20241029	184500	301773920	9210	9210	9210	9210	0
37	20241029	184400	301773920	9210	9210	9210	9210	0
38	20241029	184300	301773920	9210	9210	9210	9210	0
39	20241029	184200	301773920	9210	9210	9210	9210	0
40	20241029	184100	301773920	9210	9210	9210	9210	0
41	20241029	184000	301773920	9210	9210	9210	9210	0
42	20241029	183900	301773920	9210	9210	9210	9210	0
43	20241029	183800	301773920	9210	9210	9210	9210	0
44	20241029	183700	301773920	9210	9210	9210	9210	0
45	20241029	183600	301773920	9210	9210	9210	9210	0
46	20241029	183500	301773920	9210	9210	9210	9210	0
47	20241029	183400	301773920	9210	9210	9210	9210	0
48	20241029	183300	301773920	9210	9210	9210	9210	0
49	20241029	183200	301773920	9210	9210	9210	9210	0
50	20241029	183100	301773920	9210	9210	9210	9210	0
51	20241029	183000	301773920	9210	9210	9210	9210	0
52	20241029	182900	301773920	9210	9210	9210	9210	0
53	20241029	182800	301773920	9210	9210	9210	9210	0
54	20241029	182700	301773920	9210	9210	9210	9210	0
55	20241029	182600	301773920	9210	9210	9210	9210	0
56	20241029	182500	301773920	9210	9210	9210	9210	0
57	20241029	182400	301773920	9210	9210	9210	9210	0
58	20241029	182300	301773920	9210	9210	9210	9210	0
59	20241029	182200	301773920	9210	9210	9210	9210	0
60	20241029	182100	301773920	9210	9210	9210	9210	0
61	20241029	182000	301773920	9210	9210	9210	9210	0
62	20241029	181900	301773920	9210	9210	9210	9210	2026
63	20241029	181800	301773920	9210	9210	9210	9210	0
64	20241029	181700	301773920	9210	9210	9210	9210	0
65	20241029	181600	301773920	9210	9210	9210	9210	0
66	20241029	181500	301773920	9210	9210	9210	9210	0
67	20241029	181400	301773920	9210	9210	9210	9210	0
68	20241029	181300	301773920	9210	9210	9210	9210	0
69	20241029	181200	301773920	9210	9210	9210	9210	0
70	20241029	181100	301773920	9210	9210	9210	9210	0
71	20241029	181000	301773920	9210	9210	9210	9210	0
72	20241029	180900	301773920	9210	9210	9210	9210	0
73	20241029	180800	301773920	9210	9210	9210	9210	0
74	20241029	180700	301773920	9210	9210	9210	9210	0
75	20241029	180600	301773920	9210	9210	9210	9210	0
76	20241029	180500	301773920	9210	9210	9210	9210	0
77	20241029	180400	301773920	9210	9210	9210	9210	0
78	20241029	180300	301773920	9210	9210	9210	9210	0
79	20241029	180200	301773920	9210	9210	9210	9210	0
80	20241029	180100	301773920	9210	9210	9210	9210	0
81	20241029	180000	301773920	9210	9210	9210	9210	0
82	20241029	175900	301773920	9210	9210	9210	9210	0
83	20241029	175800	301773920	9210	9210	9210	9210	0
84	20241029	175700	301773920	9210	9210	9210	9210	0
85	20241029	175600	301773920	9210	9210	9210	9210	0
86	20241029	175500	301773920	9210	9210	9210	9210	0
87	20241029	175400	301773920	9210	9210	9210	9210	0
88	20241029	175300	301773920	9210	9210	9210	9210	0
89	20241029	175200	301773920	9210	9210	9210	9210	0
90	20241029	175100	301773920	9210	9210	9210	9210	0
91	20241029	175000	301773920	9210	9210	9210	9210	0
92	20241029	174900	301773920	9210	9210	9210	9210	2026
93	20241029	174800	301773920	9210	9210	9210	9210	0
94	20241029	174700	301773920	9210	9210	9210	9210	0
95	20241029	174600	301773920	9210	9210	9210	9210	0
96	20241029	174500	301773920	9210	9210	9210	9210	0
97	20241029	174400	301773920	9210	9210	9210	9210	0
98	20241029	174300	301773920	9210	9210	9210	9210	0
99	20241029	174200	301773920	9210	9210	9210	9210	0
100	20241029	174100	301773920	9210	9210	9210	9210	0
101	20241029	174000	301773920	9210	9210	9210	9210	0
102	20241029	173900	301773920	9210	9210	9210	9210	0
103	20241029	173800	301773920	9210	9210	9210	9210	0
104	20241029	173700	301773920	9210	9210	9210	9210	0
105	20241029	173600	301773920	9210	9210	9210	9210	0
106	20241029	173500	301773920	9210	9210	9210	9210	0
107	20241029	173400	301773920	9210	9210	9210	9210	0
108	20241029	173300	301773920	9210	9210	9210	9210	0
109	20241029	173200	301773920	9210	9210	9210	9210	0
110	20241029	173100	301773920	9210	9210	9210	9210	0
111	20241029	173000	301773920	9210	9210	9210	9210	0
112	20241029	172900	301773920	9210	9210	9210	9210	0
113	20241029	172800	301773920	9210	9210	9210	9210	0
114	20241029	172700	301773920	9210	9210	9210	9210	0
115	20241029	172600	301773920	9210	9210	9210	9210	0
116	20241029	172500	301773920	9210	9210	9210	9210	0
117	20241029	172400	301773920	9210	9210	9210	9210	0
118	20241029	172300	301773920	9210	9210	9210	9210	0
119	20241029	172200	301773920	9210	9210	9210	9210	0
120	20241029	172100	301773920	9210	9210	9210	9210	0
121	20241029	172000	301773920	9210	9210	9210	9210	0
122	20241029	171900	301773920	9210	9210	9210	9210	2026
123	20241029	171800	301773920	9210	9210	9210	9210	0
124	20241029	171700	301773920	9210	9210	9210	9210	0
125	20241029	171600	301773920	9210	9210	9210	9210	0
126	20241029	171500	301773920	9210	9210	9210	9210	0
127	20241029	171400	301773920	9210	9210	9210	9210	0
128	20241029	171300	301773920	9210	9210	9210	9210	0
129	20241029	171200	301773920	9210	9210	9210	9210	0
130	20241029	171100	301773920	9210	9210	9210	9210	0
131	20241029	171000	301773920	9210	9210	9210	9210	0
132	20241029	170900	301773920	9210	9210	9210	9210	0
133	20241029	170800	301773920	9210	9210	9210	9210	0
134	20241029	170700	301773920	9210	9210	9210	9210	0
135	20241029	170600	301773920	9210	9210	9210	9210	0
136	20241029	170500	301773920	9210	9210	9210	9210	0
137	20241029	170400	301773920	9210	9210	9210	9210	0
138	20241029	170300	301773920	9210	9210	9210	9210	0
139	20241029	170200	301773920	9210	9210	9210	9210	0
140	20241029	170100	301773920	9210	9210	9210	9210	0
141	20241029	170000	301773920	9210	9210	9210	9210	0
142	20241029	165900	301773920	9210	9210	9210	9210	0
143	20241029	165800	301773920	9210	9210	9210	9210	0
144	20241029	165700	301773920	9210	9210	9210	9210	0
145	20241029	165600	301773920	9210	9210	9210	9210	0
146	20241029	165500	301773920	9210	9210	9210	9210	0
147	20241029	165400	301773920	9210	9210	9210	9210	0
148	20241029	165300	301773920	9210	9210	9210	9210	0
149	20241029	165200	301773920	9210	9210	9210	9210	0
150	20241029	165100	301773920	9210	9210	9210	9210	0
151	20241029	165000	301773920	9210	9210	9210	9210	0
152	20241029	164900	301773920	9210	9210	9210	9210	2026
153	20241029	164800	301773920	9210	9210	9210	9210	0
154	20241029	164700	301773920	9210	9210	9210	9210	0
155	20241029	164600	301773920	9210	9210	9210	9210	0
156	20241029	164500	301773920	9210	9210	9210	9210	0
157	20241029	164400	301773920	9210	9210	9210	9210	0
158	20241029	164300	301773920	9210	9210	9210	9210	0
159	20241029	164200	301773920	9210	9210	9210	9210	0
160	20241029	164100	301773920	9210	9210	9210	9210	0
161	20241029	164000	301773920	9210	9210	9210	9210	0
162	20241029	163900	301773920	9210	9210	9210	9210	0
163	20241029	163800	301773920	9210	9210	9210	9210	0
164	20241029	163700	301773920	9210	9210	9210	9210	0
165	20241029	163600	301773920	9210	9210	9210	9210	0
166	20241029	163500	301773920	9210	9210	9210	9210	0
167	20241029	163400	301773920	9210	9210	9210	9210	0
168	20241029	163300	301773920	9210	9210	9210	9210	0
169	20241029	163200	301773920	9210	9210	9210	9210	0
170	20241029	163100	301773920	9210	9210	9210	9210	0
171	20241029	163000	301773920	9210	9210	9210	9210	0
172	20241029	162900	301773920	9210	9210	9210	9210	0
173	20241029	162800	301773920	9210	9210	9210	9210	0
174	20241029	162700	301773920	9210	9210	9210	9210	0
175	20241029	162600	301773920	9210	9210	9210	9210	0
176	20241029	162500	301773920	9210	9210	9210	9210	0
177	20241029	162400	301773920	9210	9210	9210	9210	0
178	20241029	162300	301773920	9210	9210	9210	9210	0
179	20241029	162200	301773920	9210	9210	9210	9210	0
180	20241029	162100	301773920	9210	9210	9210	9210	0
181	20241029	162000	301773920	9210	9210	9210	9210	0
182	20241029	161900	301773920	9210	9210	9210	9210	2026
183	20241029	161800	301773920	9210	9210	9210	9210	0
184	20241029	161700	301773920	9210	9210	9210	9210	0
185	20241029	161600	301773920	9210	9210	9210	9210	0
186	20241029	161500	301773920	9210	9210	9210	9210	0
187	20241029	161400	301773920	9210	9210	9210	9210	0
188	20241029	161300	301773920	9210	9210	9210	9210	0
189	20241029	161200	301773920	9210	9210	9210	9210	0
190	20241029	161100	301773920	9210	9210	9210	9210	0
191	20241029	161000	301773920	9210	9210	9210	9210	0
192	20241029	160900	301773920	9210	9210	9210	9210	0
193	20241029	160800	301773920	9210	9210	9210	9210	0
194	20241029	160700	301773920	9210	9210	9210	9210	0
195	20241029	160600	301773920	9210	9210	9210	9210	0
196	20241029	160500	301773920	9210	9210	9210	9210	0
197	20241029	160400	301773920	9210	9210	9210	9210	0
198	20241029	160300	301773920	9210	9210	9210	9210	0
199	20241029	160200	301773920	9210	9210	9210	9210	0
200	20241029	160100	301773920	9210	9210	9210	9210	0
201	20241029	160000	301773920	9210	9210	9210	9210	0
202	20241029	155900	301773920	9210	9210	9210	9210	0
203	20241029	155800	301773920	9210	9210	9210	9210	0
204	20241029	155700	301773920	9210	9210	9210	9210	0
205	20241029	155600	301773920	9210	9210	9210	9210	0
206	20241029	155500	301773920	9210	9210	9210	9210	0
207	20241029	155400	301773920	9210	9210	9210	9210	0
208	20241029	155300	301773920	9210	9210	9210	9210	0
209	20241029	155200	301773920	9210	9210	9210	9210	0
210	20241029	155100	301773920	9210	9210	9210	9210	0
211	20241029	155000	301773920	9210	9210	9210	9210	0
212	20241029	154900	301773920	9210	9210	9210	9210	2026
213	20241029	154800	301773920	9210	9210	9210	9210	0
214	20241029	154700	301773920	9210	9210	9210	9210	0
215	20241029	154600	301773920	9210	9210	9210	9210	0
216	20241029	154500	301773920	9210	9210	9210	9210	0
217	20241029	154400	301773920	9210	9210	9210	9210	0
218	20241029	154300	301773920	9210	9210	9210	9210	0
219	20241029	154200	301773920	9210	9210	9210	9210	0
220	20241029	154100	301773920	9210	9210	9210	9210	0
221	20241029	154000	301773920	9210	9210	9210	9210	0
222	20241029	153900	301773920	9210	9210	9210	9210	0
223	20241029	153800	301773920	9210	9210	9210	9210	0
224	20241029	153700	301773920	9210	9210	9210	9210	0
225	20241029	153600	301773920	9210	9210	9210	9210	0
226	20241029	153500	301773920	9210	9210	9210	9210	0
227	20241029	153400	301773920	9210	9210	9210	9210	0
228	20241029	153300	301773920	9210	9210	9210	9210	0
229	20241029	153200	301773920	9210	9210	9210	9210	0
230	20241029	153100	301773920	9210	9210	9210	9210	0
231	20241029	153000	301773920	9210	9210	9210	9210	2026
232	20241029	152900	283114460	9200	9200	9200	9200	0
233	20241029	152800	283114460	9200	9200	9200	9200	0
234	20241029	152700	283114460	9200	9200	9200	9200	0
235	20241029	152600	283114460	9200	9200	9200	9200	0
236	20241029	152500	283114460	9200	9200	9200	9200	0
237	20241029	152400	283114460	9200	9200	9200	9200	0
238	20241029	152300	283114460	9200	9200	9200	9200	0
239	20241029	152200	283114460	9200	9200	9200	9200	0
240	20241029	152100	283114460	9200	9200	9200	9200	0
241	20241029	152000	283114460	9200	9200	9200	9200	0
242	20241029	151900	283114460	9200	9250	9250	9200	2234
243	20241029	151800	262502280	9250	9240	9250	9240	294
244	20241029	151700	259784170	9230	9230	9240	9200	607
245	20241029	151600	254190870	9240	9240	9240	9240	179
246	20241029	151500	252536910	9250	9250	9250	9250	83
247	20241029	151400	251769160	9250	9250	9250	9250	3
248	20241029	151300	251741410	9240	9240	9240	9240	17
249	20241029	151200	251584330	9230	9230	9230	9230	1
250	20241029	151100	251575100	9240	9230	9240	9230	38
251	20241029	151000	251224350	9240	9240	9240	9240	131
252	20241029	150900	250013910	9240	9230	9240	9230	294
253	20241029	150800	247298390	9240	9240	9240	9240	338
254	20241029	150700	244175270	9240	9240	9250	9240	1061
255	20241029	150600	234370800	9240	9240	9240	9240	71
256	20241029	150500	233714760	9240	9230	9240	9230	227
257	20241029	150400	231617560	9230	9230	9230	9230	0
258	20241029	150300	231617560	9230	9240	9240	9230	36
259	20241029	150200	231284930	9230	9230	9230	9230	19
260	20241029	150100	231109560	9240	9240	9240	9230	132
261	20241029	150000	229890080	9230	9240	9240	9230	4
262	20241029	145900	229853150	9240	9240	9240	9240	0
263	20241029	145800	229853150	9240	9240	9240	9240	198
264	20241029	145700	228023630	9240	9240	9240	9230	47
265	20241029	145600	227589370	9240	9230	9240	9230	57
266	20241029	145500	227062910	9230	9240	9240	9230	40
267	20241029	145400	226693360	9230	9220	9230	9220	353
268	20241029	145300	223437710	9220	9220	9220	9220	0
269	20241029	145200	223437710	9220	9240	9240	9220	1464
270	20241029	145100	209914450	9240	9240	9240	9240	0
271	20241029	145000	209914450	9240	9240	9240	9240	50
272	20241029	144900	209452450	9240	9240	9250	9240	274
273	20241029	144800	206920330	9250	9240	9250	9240	202
274	20241029	144700	205051850	9240	9230	9240	9230	697
275	20241029	144600	198616470	9220	9220	9220	9220	0
276	20241029	144500	198616470	9220	9220	9220	9220	0
277	20241029	144400	198616470	9220	9220	9220	9220	0
278	20241029	144300	198616470	9220	9220	9220	9220	1
279	20241029	144200	198607250	9220	9220	9220	9220	93
280	20241029	144100	197749790	9220	9220	9220	9220	0
281	20241029	144000	197749790	9220	9220	9220	9220	34
282	20241029	143900	197436310	9210	9210	9210	9210	528
283	20241029	143800	192573430	9210	9210	9210	9210	0
284	20241029	143700	192573430	9210	9210	9210	9210	0
285	20241029	143600	192573430	9210	9210	9210	9210	0
286	20241029	143500	192573430	9210	9200	9210	9200	12
287	20241029	143400	192463020	9200	9210	9210	9200	34
288	20241029	143300	192150210	9210	9210	9210	9210	25
289	20241029	143200	191919960	9210	9190	9220	9190	935
290	20241029	143100	183320830	9190	9190	9190	9190	0
291	20241029	143000	183320830	9190	9190	9190	9190	0
292	20241029	142900	183320830	9190	9180	9190	9180	136
293	20241029	142800	182072340	9180	9180	9180	9180	0
294	20241029	142700	182072340	9180	9180	9180	9180	0
295	20241029	142600	182072340	9180	9180	9180	9180	43
296	20241029	142500	181677600	9190	9190	9190	9190	0
297	20241029	142400	181677600	9190	9190	9190	9190	0
298	20241029	142300	181677600	9190	9190	9190	9190	0
299	20241029	142200	181677600	9190	9170	9190	9170	59
300	20241029	142100	181136160	9180	9180	9180	9180	0
301	20241029	142000	181136160	9180	9200	9200	9180	107
302	20241029	141900	180151840	9200	9200	9200	9200	0
303	20241029	141800	180151840	9200	9200	9200	9200	74
304	20241029	141700	179471040	9200	9210	9210	9200	152
305	20241029	141600	178071130	9220	9220	9220	9220	2
306	20241029	141500	178052690	9210	9210	9210	9210	0
307	20241029	141400	178052690	9210	9210	9210	9210	0
308	20241029	141300	178052690	9210	9210	9210	9210	0
309	20241029	141200	178052690	9210	9210	9210	9210	2
310	20241029	141100	178034270	9220	9220	9220	9220	0
311	20241029	141000	178034270	9220	9200	9220	9200	763
312	20241029	140900	171013320	9200	9200	9200	9200	0
313	20241029	140800	171013320	9200	9200	9200	9200	54
314	20241029	140700	170516520	9200	9200	9200	9200	0
315	20241029	140600	170516520	9200	9200	9200	9200	0
316	20241029	140500	170516520	9200	9200	9200	9200	0
317	20241029	140400	170516520	9200	9200	9200	9200	0
318	20241029	140300	170516520	9200	9200	9200	9200	95
319	20241029	140200	169642520	9200	9200	9200	9200	0
320	20241029	140100	169642520	9200	9200	9200	9200	0
321	20241029	140000	169642520	9200	9200	9200	9200	5
322	20241029	135900	169596520	9190	9190	9190	9190	13
323	20241029	135800	169477050	9190	9190	9190	9190	7
324	20241029	135700	169412720	9200	9200	9200	9200	0
325	20241029	135600	169412720	9200	9200	9200	9200	0
326	20241029	135500	169412720	9200	9200	9200	9200	0
327	20241029	135400	169412720	9200	9200	9200	9200	0
328	20241029	135300	169412720	9200	9190	9200	9190	3
329	20241029	135200	169385140	9190	9190	9190	9190	2
330	20241029	135100	169366760	9190	9190	9190	9190	0
331	20241029	135000	169366760	9190	9180	9190	9180	36
332	20241029	134900	169036130	9180	9180	9180	9180	0
333	20241029	134800	169036130	9180	9180	9180	9180	1
334	20241029	134700	169026950	9180	9180	9180	9180	10
335	20241029	134600	168935150	9170	9170	9170	9170	0
336	20241029	134500	168935150	9170	9170	9170	9170	1
337	20241029	134400	168925980	9170	9170	9170	9170	0
338	20241029	134300	168925980	9170	9190	9200	9160	2251
339	20241029	134200	148287140	9200	9200	9200	9200	0
340	20241029	134100	148287140	9200	9200	9200	9200	0
341	20241029	134000	148287140	9200	9200	9200	9200	0
342	20241029	133900	148287140	9200	9200	9200	9200	0
343	20241029	133800	148287140	9200	9200	9200	9200	50
344	20241029	133700	147827140	9200	9200	9200	9200	0
345	20241029	133600	147827140	9200	9200	9200	9200	0
346	20241029	133500	147827140	9200	9200	9200	9200	0
347	20241029	133400	147827140	9200	9200	9200	9200	0
348	20241029	133300	147827140	9200	9180	9200	9180	69
349	20241029	133200	147193460	9170	9170	9170	9170	9
350	20241029	133100	147110930	9170	9170	9170	9170	0
351	20241029	133000	147110930	9170	9170	9170	9170	8
352	20241029	132900	147037570	9170	9170	9170	9170	0
353	20241029	132800	147037570	9170	9170	9170	9170	0
354	20241029	132700	147037570	9170	9170	9170	9170	0
355	20241029	132600	147037570	9170	9170	9170	9170	0
356	20241029	132500	147037570	9170	9170	9170	9170	0
357	20241029	132400	147037570	9170	9180	9180	9170	34
358	20241029	132300	146725650	9180	9180	9180	9180	8
359	20241029	132200	146652210	9180	9180	9180	9180	10
360	20241029	132100	146560410	9180	9180	9180	9180	1
361	20241029	132000	146551230	9180	9180	9180	9180	2
362	20241029	131900	146532870	9180	9180	9180	9180	9
363	20241029	131800	146450250	9190	9190	9190	9190	0
364	20241029	131700	146450250	9190	9190	9190	9190	0
365	20241029	131600	146450250	9190	9190	9190	9190	5
366	20241029	131500	146404300	9180	9180	9180	9180	0
367	20241029	131400	146404300	9180	9180	9180	9180	50
368	20241029	131300	145945300	9180	9180	9180	9180	0
369	20241029	131200	145945300	9180	9180	9180	9180	0
370	20241029	131100	145945300	9180	9180	9180	9180	0
371	20241029	131000	145945300	9180	9180	9180	9180	0
372	20241029	130900	145945300	9180	9180	9180	9180	0
373	20241029	130800	145945300	9180	9180	9180	9180	0
374	20241029	130700	145945300	9180	9180	9180	9180	0
375	20241029	130600	145945300	9180	9170	9180	9170	251
376	20241029	130500	143643350	9170	9170	9170	9170	16
377	20241029	130400	143496630	9170	9170	9170	9170	58
378	20241029	130300	142964770	9170	9170	9170	9170	0
379	20241029	130200	142964770	9170	9170	9170	9170	2
380	20241029	130100	142946430	9170	9170	9170	9160	294
381	20241029	130000	140252430	9170	9170	9170	9170	0
382	20241029	125900	140252430	9170	9170	9170	9170	2
383	20241029	125800	140234090	9170	9170	9170	9170	4
384	20241029	125700	140197410	9160	9180	9180	9160	201
385	20241029	125600	138356210	9170	9170	9170	9170	218
386	20241029	125500	136357150	9160	9160	9160	9160	0
387	20241029	125400	136357150	9160	9170	9170	9160	999
388	20241029	125300	127200160	9180	9180	9180	9180	0
389	20241029	125200	127200160	9180	9190	9190	9170	178
390	20241029	125100	125567070	9190	9190	9190	9190	3
391	20241029	125000	125539500	9190	9170	9190	9170	815
392	20241029	124900	118057760	9180	9180	9180	9180	0
393	20241029	124800	118057760	9180	9180	9180	9180	0
394	20241029	124700	118057760	9180	9180	9180	9180	3
395	20241029	124600	118030220	9170	9170	9170	9170	7
396	20241029	124500	117966030	9170	9170	9170	9170	3
397	20241029	124400	117938520	9180	9180	9180	9180	0
398	20241029	124300	117938520	9180	9180	9180	9180	5
399	20241029	124200	117892620	9180	9180	9180	9180	0
400	20241029	124100	117892620	9180	9180	9180	9180	0
401	20241029	124000	117892620	9180	9180	9180	9180	34
402	20241029	123900	117580500	9180	9180	9180	9180	9
403	20241029	123800	117497880	9180	9180	9180	9180	14
404	20241029	123700	117369360	9180	9180	9180	9180	9
405	20241029	123600	117286740	9190	9190	9190	9190	0
406	20241029	123500	117286740	9190	9190	9190	9190	0
407	20241029	123400	117286740	9190	9180	9190	9180	83
408	20241029	123300	116524750	9180	9180	9180	9180	6
409	20241029	123200	116469670	9190	9190	9190	9190	0
410	20241029	123100	116469670	9190	9190	9190	9190	0
411	20241029	123000	116469670	9190	9190	9190	9190	0
412	20241029	122900	116469670	9190	9190	9190	9190	37
413	20241029	122800	116129640	9190	9190	9190	9190	0
414	20241029	122700	116129640	9190	9190	9190	9190	0
415	20241029	122600	116129640	9190	9190	9190	9190	0
416	20241029	122500	116129640	9190	9190	9190	9190	0
417	20241029	122400	116129640	9190	9200	9200	9190	2
418	20241029	122300	116111250	9190	9190	9190	9190	0
419	20241029	122200	116111250	9190	9190	9190	9190	79
420	20241029	122100	115385240	9180	9180	9180	9180	8
421	20241029	122000	115311800	9190	9190	9190	9190	0
422	20241029	121900	115311800	9190	9190	9200	9190	86
423	20241029	121800	114521260	9190	9200	9200	9190	4
424	20241029	121700	114484490	9190	9190	9190	9190	14
425	20241029	121600	114355830	9190	9190	9190	9190	10
426	20241029	121500	114263930	9190	9190	9190	9190	0
427	20241029	121400	114263930	9190	9190	9190	9190	0
428	20241029	121300	114263930	9190	9190	9190	9190	9
429	20241029	121200	114181220	9190	9190	9190	9190	0
430	20241029	121100	114181220	9190	9190	9190	9190	0
431	20241029	121000	114181220	9190	9190	9190	9190	30
432	20241029	120900	113905520	9190	9190	9190	9190	0
433	20241029	120800	113905520	9190	9190	9190	9190	1
434	20241029	120700	113896330	9190	9190	9190	9190	0
435	20241029	120600	113896330	9190	9190	9190	9190	0
436	20241029	120500	113896330	9190	9190	9190	9190	0
437	20241029	120400	113896330	9190	9190	9190	9190	0
438	20241029	120300	113896330	9190	9190	9190	9190	0
439	20241029	120200	113896330	9190	9180	9200	9180	252
440	20241029	120100	111582730	9180	9170	9180	9170	3
441	20241029	120000	111555210	9170	9170	9170	9170	4
442	20241029	115900	111518530	9180	9180	9180	9180	0
443	20241029	115800	111518530	9180	9180	9180	9180	5
444	20241029	115700	111472630	9180	9180	9180	9180	0
445	20241029	115600	111472630	9180	9180	9180	9180	0
446	20241029	115500	111472630	9180	9180	9180	9180	39
447	20241029	115400	111114610	9190	9190	9190	9190	1
448	20241029	115300	111105420	9190	9190	9190	9190	6
449	20241029	115200	111050280	9190	9190	9190	9190	0
450	20241029	115100	111050280	9190	9190	9190	9190	0
451	20241029	115000	111050280	9190	9190	9190	9190	0
452	20241029	114900	111050280	9190	9180	9190	9180	19
453	20241029	114800	110875850	9180	9180	9180	9180	6
454	20241029	114700	110820770	9200	9200	9200	9200	0
455	20241029	114600	110820770	9200	9200	9200	9200	0
456	20241029	114500	110820770	9200	9180	9200	9180	780
457	20241029	114400	103653110	9170	9170	9170	9170	5
458	20241029	114300	103607260	9170	9170	9170	9170	0
459	20241029	114200	103607260	9170	9170	9170	9170	5
460	20241029	114100	103561410	9180	9180	9180	9180	157
461	20241029	114000	102120150	9190	9190	9190	9190	1
462	20241029	113900	102110960	9180	9180	9180	9180	7
463	20241029	113800	102046700	9180	9180	9180	9180	0
464	20241029	113700	102046700	9180	9180	9180	9180	110
465	20241029	113600	101036900	9180	9180	9180	9180	0
466	20241029	113500	101036900	9180	9180	9180	9180	15
467	20241029	113400	100899200	9190	9190	9190	9190	10
468	20241029	113300	100807300	9180	9180	9180	9180	7
469	20241029	113200	100743040	9180	9180	9180	9180	2
470	20241029	113100	100724680	9180	9180	9180	9180	9
471	20241029	113000	100642060	9180	9180	9180	9180	0
472	20241029	112900	100642060	9180	9180	9180	9180	0
473	20241029	112800	100642060	9180	9180	9180	9180	0
474	20241029	112700	100642060	9180	9180	9180	9180	4
475	20241029	112600	100605340	9190	9190	9190	9190	27
476	20241029	112500	100357210	9190	9190	9190	9190	2
477	20241029	112400	100338830	9180	9180	9180	9180	7
478	20241029	112300	100274570	9180	9180	9180	9180	0
479	20241029	112200	100274570	9180	9180	9180	9180	1
480	20241029	112100	100265390	9190	9190	9190	9190	47
481	20241029	112000	99833460	9190	9190	9190	9190	431
482	20241029	111900	95872570	9190	9180	9190	9180	53
483	20241029	111800	95385550	9180	9180	9180	9180	0
484	20241029	111700	95385550	9180	9180	9180	9180	7
485	20241029	111600	95321290	9190	9190	9190	9180	3
486	20241029	111500	95293730	9180	9190	9190	9180	2
487	20241029	111400	95275360	9190	9190	9190	9190	0
488	20241029	111300	95275360	9190	9190	9190	9190	0
489	20241029	111200	95275360	9190	9190	9190	9190	0
490	20241029	111100	95275360	9190	9190	9190	9190	9
491	20241029	111000	95192650	9200	9190	9200	9190	8
492	20241029	110900	95119110	9190	9180	9190	9180	130
493	20241029	110800	93924520	9180	9180	9180	9180	0
494	20241029	110700	93924520	9180	9180	9180	9180	21
495	20241029	110600	93731740	9180	9180	9180	9180	2
496	20241029	110500	93713380	9180	9180	9180	9180	0
497	20241029	110400	93713380	9180	9190	9190	9180	14
498	20241029	110300	93584830	9180	9180	9180	9180	1
499	20241029	110200	93575650	9180	9180	9180	9180	0
500	20241029	110100	93575650	9180	9180	9180	9180	12
501	20241029	110000	93465490	9180	9180	9180	9180	29
502	20241029	105900	93199270	9180	9180	9180	9180	9
503	20241029	105800	93116650	9190	9190	9190	9190	38
504	20241029	105700	92767430	9190	9190	9190	9190	2
505	20241029	105600	92749050	9180	9180	9180	9180	13
506	20241029	105500	92629710	9190	9190	9190	9190	78
507	20241029	105400	91912890	9190	9190	9200	9190	25
508	20241029	105300	91683090	9190	9190	9190	9190	6
509	20241029	105200	91627950	9190	9190	9190	9190	0
510	20241029	105100	91627950	9190	9190	9190	9190	24
511	20241029	105000	91407390	9200	9200	9200	9200	1
512	20241029	104900	91398190	9190	9190	9190	9190	0
513	20241029	104800	91398190	9190	9200	9200	9190	106
514	20241029	104700	90423950	9220	9220	9220	9220	0
515	20241029	104600	90423950	9220	9220	9220	9220	0
516	20241029	104500	90423950	9220	9220	9220	9220	0
517	20241029	104400	90423950	9220	9200	9220	9200	30
518	20241029	104300	90147930	9200	9200	9200	9200	123
519	20241029	104200	89016330	9190	9190	9190	9190	16
520	20241029	104100	88869290	9190	9190	9190	9190	0
521	20241029	104000	88869290	9190	9190	9190	9190	103
522	20241029	103900	87922720	9190	9190	9190	9190	99
523	20241029	103800	87012910	9190	9190	9190	9190	150
524	20241029	103700	85634410	9200	9190	9200	9190	14
525	20241029	103600	85505700	9210	9210	9210	9210	0
526	20241029	103500	85505700	9210	9190	9210	9190	15
527	20241029	103400	85367830	9190	9190	9190	9190	0
528	20241029	103300	85367830	9190	9190	9190	9190	0
529	20241029	103200	85367830	9190	9190	9190	9190	1
530	20241029	103100	85358640	9210	9190	9210	9190	116
531	20241029	103000	84292580	9190	9200	9200	9190	302
532	20241029	102900	81514190	9220	9190	9220	9190	301
533	20241029	102800	78739120	9220	9190	9220	9190	15
534	20241029	102700	78601240	9190	9190	9190	9190	0
535	20241029	102600	78601240	9190	9190	9190	9190	0
536	20241029	102500	78601240	9190	9190	9220	9190	107
537	20241029	102400	77616230	9180	9180	9180	9180	4
538	20241029	102300	77579510	9180	9180	9180	9180	5
539	20241029	102200	77533610	9180	9180	9180	9180	3
540	20241029	102100	77506070	9180	9180	9180	9180	3
541	20241029	102000	77478530	9180	9190	9190	9180	4
542	20241029	101900	77441800	9180	9180	9180	9180	5
543	20241029	101800	77395900	9190	9190	9190	9190	1
544	20241029	101700	77386710	9200	9180	9200	9180	19
545	20241029	101600	77212270	9180	9180	9180	9180	1
546	20241029	101500	77203090	9200	9180	9200	9180	11
547	20241029	101400	77102070	9170	9170	9170	9170	3
548	20241029	101300	77074560	9170	9170	9170	9170	20
549	20241029	101200	76891160	9190	9190	9190	9190	0
550	20241029	101100	76891160	9190	9190	9190	9190	0
551	20241029	101000	76891160	9190	9190	9190	9190	0
552	20241029	100900	76891160	9190	9190	9190	9190	0
553	20241029	100800	76891160	9190	9190	9190	9190	1
554	20241029	100700	76881970	9160	9160	9160	9160	6
555	20241029	100600	76827010	9160	9160	9160	9160	2
556	20241029	100500	76808690	9160	9140	9160	9140	390
557	20241029	100400	73240120	9150	9140	9150	9140	11
558	20241029	100300	73139550	9140	9150	9150	9140	89
559	20241029	100200	72326030	9140	9140	9140	9140	123
560	20241029	100100	71201810	9140	9140	9140	9140	222
561	20241029	100000	69172730	9140	9150	9150	9140	283
562	20241029	095900	66586080	9150	9140	9150	9140	695
563	20241029	095800	60233740	9140	9140	9150	9140	26
564	20241029	095700	59995920	9140	9150	9150	9140	3
565	20241029	095600	59968480	9140	9140	9140	9140	91
566	20241029	095500	59136740	9140	9150	9150	9140	14
567	20241029	095400	59008650	9150	9150	9150	9150	12
568	20241029	095300	58898850	9140	9140	9140	9140	0
569	20241029	095200	58898850	9140	9140	9140	9140	11
570	20241029	095100	58798310	9150	9150	9150	9150	19
571	20241029	095000	58624460	9140	9140	9140	9140	21
572	20241029	094900	58432520	9150	9150	9150	9150	3
573	20241029	094800	58405070	9140	9150	9150	9140	18
574	20241029	094700	58240530	9140	9140	9140	9140	9
575	20241029	094600	58158270	9150	9150	9150	9150	106
576	20241029	094500	57188370	9150	9160	9160	9150	12
577	20241029	094400	57078540	9160	9160	9160	9160	0
578	20241029	094300	57078540	9160	9160	9160	9160	11
579	20241029	094200	56977780	9150	9160	9160	9150	4
580	20241029	094100	56941150	9160	9160	9160	9160	11
581	20241029	094000	56840390	9140	9140	9140	9140	104
582	20241029	093900	55889830	9160	9160	9160	9160	0
583	20241029	093800	55889830	9160	9140	9160	9140	11
584	20241029	093700	55789250	9140	9140	9140	9140	11
585	20241029	093600	55688710	9140	9140	9140	9130	276
586	20241029	093500	53166270	9150	9150	9150	9150	2
587	20241029	093400	53147970	9150	9150	9150	9150	0
588	20241029	093300	53147970	9150	9160	9160	9150	13
589	20241029	093200	53028990	9170	9170	9170	9170	2
590	20241029	093100	53010650	9170	9170	9170	9170	1
591	20241029	093000	53001480	9170	9170	9170	9170	1
592	20241029	092900	52992310	9170	9160	9170	9160	3
593	20241029	092800	52964820	9160	9160	9160	9160	0
594	20241029	092700	52964820	9160	9150	9160	9150	6
595	20241029	092600	52909870	9180	9160	9180	9160	11
596	20241029	092500	52809090	9160	9160	9160	9160	3
597	20241029	092400	52781610	9160	9160	9160	9160	78
598	20241029	092300	52067130	9140	9140	9140	9140	18
599	20241029	092200	51902610	9140	9150	9150	9140	77
600	20241029	092100	51198720	9160	9160	9160	9160	3
601	20241029	092000	51171240	9150	9150	9150	9150	0
602	20241029	091900	51171240	9150	9150	9150	9150	0
603	20241029	091800	51171240	9150	9150	9150	9150	8
604	20241029	091700	51098040	9140	9140	9140	9140	473
605	20241029	091600	46774820	9140	9140	9140	9140	20
606	20241029	091500	46592020	9140	9150	9150	9140	1653
607	20241029	091400	31483580	9150	9150	9150	9150	130
608	20241029	091300	30294080	9150	9150	9150	9140	289
609	20241029	091200	27649740	9150	9150	9150	9150	247
610	20241029	091100	25389690	9150	9150	9150	9150	31
611	20241029	091000	25106040	9160	9160	9160	9160	10
612	20241029	090900	25014440	9150	9170	9170	9150	310
613	20241029	090800	22174880	9140	9140	9140	9140	83
614	20241029	090700	21416260	9180	9150	9180	9140	193
615	20241029	090600	19651610	9240	9150	9240	9120	716
616	20241029	090500	13097400	9160	9160	9160	9160	2
617	20241029	090400	13079080	9160	9150	9160	9150	61
618	20241029	090300	12520910	9150	9140	9150	9130	532
619	20241029	090200	7661480	9150	9160	9160	9150	154
620	20241029	090100	6252370	9150	9150	9150	9140	165
621	20241029	090000	4743660	9140	9140	9140	9140	519