KissMeData/241790/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	205300	98348150	5660	5660	5660	5660	166
3	20241029	205200	98348150	5660	5660	5660	5660	0
4	20241029	205100	98348150	5660	5660	5660	5660	0
5	20241029	205000	98348150	5660	5660	5660	5660	0
6	20241029	204900	98348150	5660	5660	5660	5660	0
7	20241029	204800	98348150	5660	5660	5660	5660	0
8	20241029	204700	98348150	5660	5660	5660	5660	0
9	20241029	204600	98348150	5660	5660	5660	5660	0
10	20241029	204500	98348150	5660	5660	5660	5660	0
11	20241029	204400	98348150	5660	5660	5660	5660	0
12	20241029	204300	98348150	5660	5660	5660	5660	0
13	20241029	204200	98348150	5660	5660	5660	5660	0
14	20241029	204100	98348150	5660	5660	5660	5660	0
15	20241029	204000	98348150	5660	5660	5660	5660	0
16	20241029	203900	98348150	5660	5660	5660	5660	0
17	20241029	203800	98348150	5660	5660	5660	5660	0
18	20241029	203700	98348150	5660	5660	5660	5660	0
19	20241029	203600	98348150	5660	5660	5660	5660	0
20	20241029	203500	98348150	5660	5660	5660	5660	0
21	20241029	203400	98348150	5660	5660	5660	5660	0
22	20241029	203300	98348150	5660	5660	5660	5660	0
23	20241029	203200	98348150	5660	5660	5660	5660	0
24	20241029	203100	98348150	5660	5660	5660	5660	0
25	20241029	203000	98348150	5660	5660	5660	5660	0
26	20241029	202900	98348150	5660	5660	5660	5660	0
27	20241029	202800	98348150	5660	5660	5660	5660	0
28	20241029	202700	98348150	5660	5660	5660	5660	0
29	20241029	202600	98348150	5660	5660	5660	5660	0
30	20241029	202500	98348150	5660	5660	5660	5660	0
31	20241029	202400	98348150	5660	5660	5660	5660	0
32	20241029	202300	98348150	5660	5660	5660	5660	166
33	20241029	202200	98348150	5660	5660	5660	5660	0
34	20241029	202100	98348150	5660	5660	5660	5660	0
35	20241029	202000	98348150	5660	5660	5660	5660	0
36	20241029	201900	98348150	5660	5660	5660	5660	0
37	20241029	201800	98348150	5660	5660	5660	5660	0
38	20241029	201700	98348150	5660	5660	5660	5660	0
39	20241029	201600	98348150	5660	5660	5660	5660	0
40	20241029	201500	98348150	5660	5660	5660	5660	0
41	20241029	201400	98348150	5660	5660	5660	5660	0
42	20241029	201300	98348150	5660	5660	5660	5660	0
43	20241029	201200	98348150	5660	5660	5660	5660	0
44	20241029	201100	98348150	5660	5660	5660	5660	0
45	20241029	201000	98348150	5660	5660	5660	5660	0
46	20241029	200900	98348150	5660	5660	5660	5660	0
47	20241029	200800	98348150	5660	5660	5660	5660	0
48	20241029	200700	98348150	5660	5660	5660	5660	0
49	20241029	200600	98348150	5660	5660	5660	5660	0
50	20241029	200500	98348150	5660	5660	5660	5660	0
51	20241029	200400	98348150	5660	5660	5660	5660	0
52	20241029	200300	98348150	5660	5660	5660	5660	0
53	20241029	200200	98348150	5660	5660	5660	5660	0
54	20241029	200100	98348150	5660	5660	5660	5660	0
55	20241029	200000	98348150	5660	5660	5660	5660	0
56	20241029	195900	98348150	5660	5660	5660	5660	0
57	20241029	195800	98348150	5660	5660	5660	5660	0
58	20241029	195700	98348150	5660	5660	5660	5660	0
59	20241029	195600	98348150	5660	5660	5660	5660	0
60	20241029	195500	98348150	5660	5660	5660	5660	0
61	20241029	195400	98348150	5660	5660	5660	5660	0
62	20241029	195300	98348150	5660	5660	5660	5660	166
63	20241029	195200	98348150	5660	5660	5660	5660	0
64	20241029	195100	98348150	5660	5660	5660	5660	0
65	20241029	195000	98348150	5660	5660	5660	5660	0
66	20241029	194900	98348150	5660	5660	5660	5660	0
67	20241029	194800	98348150	5660	5660	5660	5660	0
68	20241029	194700	98348150	5660	5660	5660	5660	0
69	20241029	194600	98348150	5660	5660	5660	5660	0
70	20241029	194500	98348150	5660	5660	5660	5660	0
71	20241029	194400	98348150	5660	5660	5660	5660	0
72	20241029	194300	98348150	5660	5660	5660	5660	0
73	20241029	194200	98348150	5660	5660	5660	5660	0
74	20241029	194100	98348150	5660	5660	5660	5660	0
75	20241029	194000	98348150	5660	5660	5660	5660	0
76	20241029	193900	98348150	5660	5660	5660	5660	0
77	20241029	193800	98348150	5660	5660	5660	5660	0
78	20241029	193700	98348150	5660	5660	5660	5660	0
79	20241029	193600	98348150	5660	5660	5660	5660	0
80	20241029	193500	98348150	5660	5660	5660	5660	0
81	20241029	193400	98348150	5660	5660	5660	5660	0
82	20241029	193300	98348150	5660	5660	5660	5660	0
83	20241029	193200	98348150	5660	5660	5660	5660	0
84	20241029	193100	98348150	5660	5660	5660	5660	0
85	20241029	193000	98348150	5660	5660	5660	5660	0
86	20241029	192900	98348150	5660	5660	5660	5660	0
87	20241029	192800	98348150	5660	5660	5660	5660	0
88	20241029	192700	98348150	5660	5660	5660	5660	0
89	20241029	192600	98348150	5660	5660	5660	5660	0
90	20241029	192500	98348150	5660	5660	5660	5660	0
91	20241029	192400	98348150	5660	5660	5660	5660	0
92	20241029	192300	98348150	5660	5660	5660	5660	166
93	20241029	192200	98348150	5660	5660	5660	5660	0
94	20241029	192100	98348150	5660	5660	5660	5660	0
95	20241029	192000	98348150	5660	5660	5660	5660	0
96	20241029	191900	98348150	5660	5660	5660	5660	0
97	20241029	191800	98348150	5660	5660	5660	5660	0
98	20241029	191700	98348150	5660	5660	5660	5660	0
99	20241029	191600	98348150	5660	5660	5660	5660	0
100	20241029	191500	98348150	5660	5660	5660	5660	0
101	20241029	191400	98348150	5660	5660	5660	5660	0
102	20241029	191300	98348150	5660	5660	5660	5660	0
103	20241029	191200	98348150	5660	5660	5660	5660	0
104	20241029	191100	98348150	5660	5660	5660	5660	0
105	20241029	191000	98348150	5660	5660	5660	5660	0
106	20241029	190900	98348150	5660	5660	5660	5660	0
107	20241029	190800	98348150	5660	5660	5660	5660	0
108	20241029	190700	98348150	5660	5660	5660	5660	0
109	20241029	190600	98348150	5660	5660	5660	5660	0
110	20241029	190500	98348150	5660	5660	5660	5660	0
111	20241029	190400	98348150	5660	5660	5660	5660	0
112	20241029	190300	98348150	5660	5660	5660	5660	0
113	20241029	190200	98348150	5660	5660	5660	5660	0
114	20241029	190100	98348150	5660	5660	5660	5660	0
115	20241029	190000	98348150	5660	5660	5660	5660	0
116	20241029	185900	98348150	5660	5660	5660	5660	0
117	20241029	185800	98348150	5660	5660	5660	5660	0
118	20241029	185700	98348150	5660	5660	5660	5660	0
119	20241029	185600	98348150	5660	5660	5660	5660	0
120	20241029	185500	98348150	5660	5660	5660	5660	0
121	20241029	185400	98348150	5660	5660	5660	5660	0
122	20241029	185300	98348150	5660	5660	5660	5660	166
123	20241029	185200	98348150	5660	5660	5660	5660	0
124	20241029	185100	98348150	5660	5660	5660	5660	0
125	20241029	185000	98348150	5660	5660	5660	5660	0
126	20241029	184900	98348150	5660	5660	5660	5660	0
127	20241029	184800	98348150	5660	5660	5660	5660	0
128	20241029	184700	98348150	5660	5660	5660	5660	0
129	20241029	184600	98348150	5660	5660	5660	5660	0
130	20241029	184500	98348150	5660	5660	5660	5660	0
131	20241029	184400	98348150	5660	5660	5660	5660	0
132	20241029	184300	98348150	5660	5660	5660	5660	0
133	20241029	184200	98348150	5660	5660	5660	5660	0
134	20241029	184100	98348150	5660	5660	5660	5660	0
135	20241029	184000	98348150	5660	5660	5660	5660	0
136	20241029	183900	98348150	5660	5660	5660	5660	0
137	20241029	183800	98348150	5660	5660	5660	5660	0
138	20241029	183700	98348150	5660	5660	5660	5660	0
139	20241029	183600	98348150	5660	5660	5660	5660	0
140	20241029	183500	98348150	5660	5660	5660	5660	0
141	20241029	183400	98348150	5660	5660	5660	5660	0
142	20241029	183300	98348150	5660	5660	5660	5660	0
143	20241029	183200	98348150	5660	5660	5660	5660	0
144	20241029	183100	98348150	5660	5660	5660	5660	0
145	20241029	183000	98348150	5660	5660	5660	5660	0
146	20241029	182900	98348150	5660	5660	5660	5660	0
147	20241029	182800	98348150	5660	5660	5660	5660	0
148	20241029	182700	98348150	5660	5660	5660	5660	0
149	20241029	182600	98348150	5660	5660	5660	5660	0
150	20241029	182500	98348150	5660	5660	5660	5660	0
151	20241029	182400	98348150	5660	5660	5660	5660	0
152	20241029	182300	98348150	5660	5660	5660	5660	166
153	20241029	182200	98348150	5660	5660	5660	5660	0
154	20241029	182100	98348150	5660	5660	5660	5660	0
155	20241029	182000	98348150	5660	5660	5660	5660	0
156	20241029	181900	98348150	5660	5660	5660	5660	0
157	20241029	181800	98348150	5660	5660	5660	5660	0
158	20241029	181700	98348150	5660	5660	5660	5660	0
159	20241029	181600	98348150	5660	5660	5660	5660	0
160	20241029	181500	98348150	5660	5660	5660	5660	0
161	20241029	181400	98348150	5660	5660	5660	5660	0
162	20241029	181300	98348150	5660	5660	5660	5660	0
163	20241029	181200	98348150	5660	5660	5660	5660	0
164	20241029	181100	98348150	5660	5660	5660	5660	0
165	20241029	181000	98348150	5660	5660	5660	5660	0
166	20241029	180900	98348150	5660	5660	5660	5660	0
167	20241029	180800	98348150	5660	5660	5660	5660	0
168	20241029	180700	98348150	5660	5660	5660	5660	0
169	20241029	180600	98348150	5660	5660	5660	5660	0
170	20241029	180500	98348150	5660	5660	5660	5660	0
171	20241029	180400	98348150	5660	5660	5660	5660	0
172	20241029	180300	98348150	5660	5660	5660	5660	0
173	20241029	180200	98348150	5660	5660	5660	5660	0
174	20241029	180100	98348150	5660	5660	5660	5660	0
175	20241029	180000	98348150	5660	5660	5660	5660	0
176	20241029	175900	98348150	5660	5660	5660	5660	0
177	20241029	175800	98348150	5660	5660	5660	5660	0
178	20241029	175700	98348150	5660	5660	5660	5660	0
179	20241029	175600	98348150	5660	5660	5660	5660	0
180	20241029	175500	98348150	5660	5660	5660	5660	0
181	20241029	175400	98348150	5660	5660	5660	5660	0
182	20241029	175300	98348150	5660	5660	5660	5660	166
183	20241029	175200	98348150	5660	5660	5660	5660	0
184	20241029	175100	98348150	5660	5660	5660	5660	0
185	20241029	175000	98348150	5660	5660	5660	5660	0
186	20241029	174900	98348150	5660	5660	5660	5660	0
187	20241029	174800	98348150	5660	5660	5660	5660	0
188	20241029	174700	98348150	5660	5660	5660	5660	0
189	20241029	174600	98348150	5660	5660	5660	5660	0
190	20241029	174500	98348150	5660	5660	5660	5660	0
191	20241029	174400	98348150	5660	5660	5660	5660	0
192	20241029	174300	98348150	5660	5660	5660	5660	0
193	20241029	174200	98348150	5660	5660	5660	5660	0
194	20241029	174100	98348150	5660	5660	5660	5660	0
195	20241029	174000	98348150	5660	5660	5660	5660	0
196	20241029	173900	98348150	5660	5660	5660	5660	0
197	20241029	173800	98348150	5660	5660	5660	5660	0
198	20241029	173700	98348150	5660	5660	5660	5660	0
199	20241029	173600	98348150	5660	5660	5660	5660	0
200	20241029	173500	98348150	5660	5660	5660	5660	0
201	20241029	173400	98348150	5660	5660	5660	5660	0
202	20241029	173300	98348150	5660	5660	5660	5660	0
203	20241029	173200	98348150	5660	5660	5660	5660	0
204	20241029	173100	98348150	5660	5660	5660	5660	0
205	20241029	173000	98348150	5660	5660	5660	5660	0
206	20241029	172900	98348150	5660	5660	5660	5660	0
207	20241029	172800	98348150	5660	5660	5660	5660	0
208	20241029	172700	98348150	5660	5660	5660	5660	0
209	20241029	172600	98348150	5660	5660	5660	5660	0
210	20241029	172500	98348150	5660	5660	5660	5660	0
211	20241029	172400	98348150	5660	5660	5660	5660	0
212	20241029	172300	98348150	5660	5660	5660	5660	166
213	20241029	172200	98348150	5660	5660	5660	5660	0
214	20241029	172100	98348150	5660	5660	5660	5660	0
215	20241029	172000	98348150	5660	5660	5660	5660	0
216	20241029	171900	98348150	5660	5660	5660	5660	0
217	20241029	171800	98348150	5660	5660	5660	5660	0
218	20241029	171700	98348150	5660	5660	5660	5660	0
219	20241029	171600	98348150	5660	5660	5660	5660	0
220	20241029	171500	98348150	5660	5660	5660	5660	0
221	20241029	171400	98348150	5660	5660	5660	5660	0
222	20241029	171300	98348150	5660	5660	5660	5660	0
223	20241029	171200	98348150	5660	5660	5660	5660	0
224	20241029	171100	98348150	5660	5660	5660	5660	0
225	20241029	171000	98348150	5660	5660	5660	5660	0
226	20241029	170900	98348150	5660	5660	5660	5660	0
227	20241029	170800	98348150	5660	5660	5660	5660	0
228	20241029	170700	98348150	5660	5660	5660	5660	0
229	20241029	170600	98348150	5660	5660	5660	5660	0
230	20241029	170500	98348150	5660	5660	5660	5660	0
231	20241029	170400	98348150	5660	5660	5660	5660	0
232	20241029	170300	98348150	5660	5660	5660	5660	0
233	20241029	170200	98348150	5660	5660	5660	5660	0
234	20241029	170100	98348150	5660	5660	5660	5660	0
235	20241029	170000	98348150	5660	5660	5660	5660	0
236	20241029	165900	98348150	5660	5660	5660	5660	0
237	20241029	165800	98348150	5660	5660	5660	5660	0
238	20241029	165700	98348150	5660	5660	5660	5660	0
239	20241029	165600	98348150	5660	5660	5660	5660	0
240	20241029	165500	98348150	5660	5660	5660	5660	0
241	20241029	165400	98348150	5660	5660	5660	5660	0
242	20241029	165300	98348150	5660	5660	5660	5660	166
243	20241029	165200	98348150	5660	5660	5660	5660	0
244	20241029	165100	98348150	5660	5660	5660	5660	0
245	20241029	165000	98348150	5660	5660	5660	5660	0
246	20241029	164900	98348150	5660	5660	5660	5660	0
247	20241029	164800	98348150	5660	5660	5660	5660	0
248	20241029	164700	98348150	5660	5660	5660	5660	0
249	20241029	164600	98348150	5660	5660	5660	5660	0
250	20241029	164500	98348150	5660	5660	5660	5660	0
251	20241029	164400	98348150	5660	5660	5660	5660	0
252	20241029	164300	98348150	5660	5660	5660	5660	0
253	20241029	164200	98348150	5660	5660	5660	5660	0
254	20241029	164100	98348150	5660	5660	5660	5660	0
255	20241029	164000	98348150	5660	5660	5660	5660	0
256	20241029	163900	98348150	5660	5660	5660	5660	0
257	20241029	163800	98348150	5660	5660	5660	5660	0
258	20241029	163700	98348150	5660	5660	5660	5660	0
259	20241029	163600	98348150	5660	5660	5660	5660	0
260	20241029	163500	98348150	5660	5660	5660	5660	0
261	20241029	163400	98348150	5660	5660	5660	5660	0
262	20241029	163300	98348150	5660	5660	5660	5660	0
263	20241029	163200	98348150	5660	5660	5660	5660	0
264	20241029	163100	98348150	5660	5660	5660	5660	0
265	20241029	163000	98348150	5660	5660	5660	5660	0
266	20241029	162900	98348150	5660	5660	5660	5660	0
267	20241029	162800	98348150	5660	5660	5660	5660	0
268	20241029	162700	98348150	5660	5660	5660	5660	0
269	20241029	162600	98348150	5660	5660	5660	5660	0
270	20241029	162500	98348150	5660	5660	5660	5660	0
271	20241029	162400	98348150	5660	5660	5660	5660	0
272	20241029	162300	98348150	5660	5660	5660	5660	166
273	20241029	162200	98348150	5660	5660	5660	5660	0
274	20241029	162100	98348150	5660	5660	5660	5660	0
275	20241029	162000	98348150	5660	5660	5660	5660	0
276	20241029	161900	98348150	5660	5660	5660	5660	0
277	20241029	161800	98348150	5660	5660	5660	5660	0
278	20241029	161700	98348150	5660	5660	5660	5660	0
279	20241029	161600	98348150	5660	5660	5660	5660	0
280	20241029	161500	98348150	5660	5660	5660	5660	0
281	20241029	161400	98348150	5660	5660	5660	5660	0
282	20241029	161300	98348150	5660	5660	5660	5660	0
283	20241029	161200	98348150	5660	5660	5660	5660	0
284	20241029	161100	98348150	5660	5660	5660	5660	0
285	20241029	161000	98348150	5660	5660	5660	5660	0
286	20241029	160900	98348150	5660	5660	5660	5660	0
287	20241029	160800	98348150	5660	5660	5660	5660	0
288	20241029	160700	98348150	5660	5660	5660	5660	0
289	20241029	160600	98348150	5660	5660	5660	5660	0
290	20241029	160500	98348150	5660	5660	5660	5660	0
291	20241029	160400	98348150	5660	5660	5660	5660	0
292	20241029	160300	98348150	5660	5660	5660	5660	0
293	20241029	160200	98348150	5660	5660	5660	5660	0
294	20241029	160100	98348150	5660	5660	5660	5660	0
295	20241029	160000	98348150	5660	5660	5660	5660	0
296	20241029	155900	98348150	5660	5660	5660	5660	0
297	20241029	155800	98348150	5660	5660	5660	5660	0
298	20241029	155700	98348150	5660	5660	5660	5660	0
299	20241029	155600	98348150	5660	5660	5660	5660	0
300	20241029	155500	98348150	5660	5660	5660	5660	0
301	20241029	155400	98348150	5660	5660	5660	5660	0
302	20241029	155300	98348150	5660	5660	5660	5660	166
303	20241029	155200	98348150	5660	5660	5660	5660	0
304	20241029	155100	98348150	5660	5660	5660	5660	0
305	20241029	155000	98348150	5660	5660	5660	5660	0
306	20241029	154900	98348150	5660	5660	5660	5660	0
307	20241029	154800	98348150	5660	5660	5660	5660	0
308	20241029	154700	98348150	5660	5660	5660	5660	0
309	20241029	154600	98348150	5660	5660	5660	5660	0
310	20241029	154500	98348150	5660	5660	5660	5660	0
311	20241029	154400	98348150	5660	5660	5660	5660	0
312	20241029	154300	98348150	5660	5660	5660	5660	0
313	20241029	154200	98348150	5660	5660	5660	5660	0
314	20241029	154100	98348150	5660	5660	5660	5660	0
315	20241029	154000	98348150	5660	5660	5660	5660	0
316	20241029	153900	98348150	5660	5660	5660	5660	0
317	20241029	153800	98348150	5660	5660	5660	5660	0
318	20241029	153700	98348150	5660	5660	5660	5660	0
319	20241029	153600	98348150	5660	5660	5660	5660	0
320	20241029	153500	98348150	5660	5660	5660	5660	0
321	20241029	153400	98348150	5660	5660	5660	5660	0
322	20241029	153300	98348150	5660	5660	5660	5660	0
323	20241029	153200	98348150	5660	5660	5660	5660	0
324	20241029	153100	98348150	5660	5660	5660	5660	0
325	20241029	153000	98348150	5660	5660	5660	5660	166
326	20241029	152900	97408590	5660	5660	5660	5660	0
327	20241029	152800	97408590	5660	5660	5660	5660	0
328	20241029	152700	97408590	5660	5660	5660	5660	0
329	20241029	152600	97408590	5660	5660	5660	5660	0
330	20241029	152500	97408590	5660	5660	5660	5660	0
331	20241029	152400	97408590	5660	5660	5660	5660	0
332	20241029	152300	97408590	5660	5660	5660	5660	0
333	20241029	152200	97408590	5660	5660	5660	5660	0
334	20241029	152100	97408590	5660	5660	5660	5660	0
335	20241029	152000	97408590	5660	5660	5660	5660	0
336	20241029	151900	97408590	5660	5650	5660	5650	22
337	20241029	151800	97284280	5640	5640	5640	5640	0
338	20241029	151700	97284280	5640	5640	5640	5640	0
339	20241029	151600	97284280	5640	5640	5640	5640	0
340	20241029	151500	97284280	5640	5640	5640	5640	50
341	20241029	151400	97002280	5650	5650	5650	5650	6
342	20241029	151300	96968380	5640	5640	5640	5640	0
343	20241029	151200	96968380	5640	5640	5640	5640	0
344	20241029	151100	96968380	5640	5640	5640	5640	85
345	20241029	151000	96488980	5630	5630	5630	5630	0
346	20241029	150900	96488980	5630	5630	5630	5630	0
347	20241029	150800	96488980	5630	5630	5630	5630	0
348	20241029	150700	96488980	5630	5630	5630	5630	0
349	20241029	150600	96488980	5630	5610	5630	5600	1605
350	20241029	150500	87500180	5620	5620	5620	5620	142
351	20241029	150400	86702140	5620	5610	5620	5610	307
352	20241029	150300	84976870	5590	5590	5590	5590	0
353	20241029	150200	84976870	5590	5590	5590	5580	203
354	20241029	150100	83842650	5590	5590	5590	5590	0
355	20241029	150000	83842650	5590	5590	5590	5590	0
356	20241029	145900	83842650	5590	5590	5590	5590	0
357	20241029	145800	83842650	5590	5590	5590	5590	50
358	20241029	145700	83563150	5600	5600	5600	5600	0
359	20241029	145600	83563150	5600	5600	5600	5600	0
360	20241029	145500	83563150	5600	5600	5600	5600	150
361	20241029	145400	82723150	5600	5600	5600	5600	0
362	20241029	145300	82723150	5600	5600	5600	5600	133
363	20241029	145200	81978350	5600	5600	5600	5600	1
364	20241029	145100	81972750	5570	5570	5570	5570	0
365	20241029	145000	81972750	5570	5570	5570	5570	0
366	20241029	144900	81972750	5570	5570	5570	5570	100
367	20241029	144800	81415750	5600	5600	5600	5600	0
368	20241029	144700	81415750	5600	5600	5600	5600	0
369	20241029	144600	81415750	5600	5600	5600	5600	0
370	20241029	144500	81415750	5600	5600	5600	5600	0
371	20241029	144400	81415750	5600	5600	5600	5600	23
372	20241029	144300	81286950	5600	5600	5600	5600	0
373	20241029	144200	81286950	5600	5600	5600	5600	1
374	20241029	144100	81281350	5590	5590	5590	5590	0
375	20241029	144000	81281350	5590	5590	5590	5590	1
376	20241029	143900	81275760	5600	5600	5600	5600	0
377	20241029	143800	81275760	5600	5600	5600	5600	0
378	20241029	143700	81275760	5600	5600	5600	5600	0
379	20241029	143600	81275760	5600	5600	5600	5600	0
380	20241029	143500	81275760	5600	5600	5600	5600	0
381	20241029	143400	81275760	5600	5600	5600	5600	0
382	20241029	143300	81275760	5600	5600	5600	5600	194
383	20241029	143200	80189360	5590	5590	5590	5590	373
384	20241029	143100	78104290	5590	5590	5590	5590	0
385	20241029	143000	78104290	5590	5590	5590	5590	0
386	20241029	142900	78104290	5590	5590	5590	5590	8
387	20241029	142800	78059570	5590	5590	5590	5590	1
388	20241029	142700	78053980	5580	5580	5580	5580	0
389	20241029	142600	78053980	5580	5570	5580	5570	448
390	20241029	142500	75554820	5570	5570	5570	5570	1
391	20241029	142400	75549250	5570	5570	5570	5570	0
392	20241029	142300	75549250	5570	5570	5570	5570	0
393	20241029	142200	75549250	5570	5570	5570	5570	0
394	20241029	142100	75549250	5570	5570	5570	5570	0
395	20241029	142000	75549250	5570	5570	5570	5570	0
396	20241029	141900	75549250	5570	5570	5570	5570	0
397	20241029	141800	75549250	5570	5570	5570	5570	1
398	20241029	141700	75543680	5560	5570	5570	5560	200
399	20241029	141600	74430380	5570	5570	5570	5570	0
400	20241029	141500	74430380	5570	5570	5570	5570	0
401	20241029	141400	74430380	5570	5570	5570	5570	0
402	20241029	141300	74430380	5570	5570	5570	5570	0
403	20241029	141200	74430380	5570	5570	5570	5570	155
404	20241029	141100	73567030	5580	5580	5580	5580	72
405	20241029	141000	73165270	5580	5580	5580	5580	0
406	20241029	140900	73165270	5580	5580	5580	5580	0
407	20241029	140800	73165270	5580	5580	5580	5580	0
408	20241029	140700	73165270	5580	5580	5580	5580	0
409	20241029	140600	73165270	5580	5580	5580	5580	0
410	20241029	140500	73165270	5580	5580	5580	5580	0
411	20241029	140400	73165270	5580	5580	5580	5580	0
412	20241029	140300	73165270	5580	5580	5580	5580	0
413	20241029	140200	73165270	5580	5580	5580	5580	0
414	20241029	140100	73165270	5580	5580	5580	5580	0
415	20241029	140000	73165270	5580	5580	5580	5580	1
416	20241029	135900	73159690	5580	5580	5580	5580	0
417	20241029	135800	73159690	5580	5580	5580	5580	0
418	20241029	135700	73159690	5580	5580	5580	5580	0
419	20241029	135600	73159690	5580	5580	5580	5580	0
420	20241029	135500	73159690	5580	5580	5580	5580	0
421	20241029	135400	73159690	5580	5580	5580	5580	0
422	20241029	135300	73159690	5580	5580	5580	5580	0
423	20241029	135200	73159690	5580	5580	5580	5580	0
424	20241029	135100	73159690	5580	5580	5580	5580	0
425	20241029	135000	73159690	5580	5580	5580	5580	2
426	20241029	134900	73148530	5580	5580	5580	5580	0
427	20241029	134800	73148530	5580	5580	5580	5580	0
428	20241029	134700	73148530	5580	5580	5580	5580	0
429	20241029	134600	73148530	5580	5580	5580	5580	0
430	20241029	134500	73148530	5580	5580	5580	5580	0
431	20241029	134400	73148530	5580	5580	5580	5580	0
432	20241029	134300	73148530	5580	5580	5580	5580	0
433	20241029	134200	73148530	5580	5580	5580	5580	1
434	20241029	134100	73142950	5570	5570	5570	5570	0
435	20241029	134000	73142950	5570	5570	5570	5570	0
436	20241029	133900	73142950	5570	5570	5570	5570	0
437	20241029	133800	73142950	5570	5570	5570	5570	0
438	20241029	133700	73142950	5570	5570	5570	5570	6
439	20241029	133600	73109530	5580	5580	5580	5580	0
440	20241029	133500	73109530	5580	5580	5580	5580	0
441	20241029	133400	73109530	5580	5580	5580	5580	2
442	20241029	133300	73098370	5580	5580	5580	5580	0
443	20241029	133200	73098370	5580	5580	5580	5580	1
444	20241029	133100	73092790	5570	5570	5570	5570	0
445	20241029	133000	73092790	5570	5560	5570	5560	11
446	20241029	132900	73031620	5560	5560	5560	5560	0
447	20241029	132800	73031620	5560	5560	5560	5560	10
448	20241029	132700	72976020	5560	5560	5560	5560	0
449	20241029	132600	72976020	5560	5560	5560	5560	0
450	20241029	132500	72976020	5560	5560	5560	5560	0
451	20241029	132400	72976020	5560	5560	5560	5560	0
452	20241029	132300	72976020	5560	5560	5560	5560	240
453	20241029	132200	71641620	5560	5560	5560	5560	10
454	20241029	132100	71586020	5560	5560	5560	5560	0
455	20241029	132000	71586020	5560	5560	5560	5560	10
456	20241029	131900	71530420	5560	5560	5560	5560	0
457	20241029	131800	71530420	5560	5560	5560	5560	0
458	20241029	131700	71530420	5560	5560	5560	5560	0
459	20241029	131600	71530420	5560	5560	5560	5560	0
460	20241029	131500	71530420	5560	5560	5560	5560	0
461	20241029	131400	71530420	5560	5560	5560	5560	182
462	20241029	131300	70518500	5560	5560	5560	5560	96
463	20241029	131200	69984740	5580	5580	5580	5580	75
464	20241029	131100	69566240	5580	5580	5580	5580	0
465	20241029	131000	69566240	5580	5580	5580	5580	0
466	20241029	130900	69566240	5580	5580	5580	5580	0
467	20241029	130800	69566240	5580	5570	5580	5570	343
468	20241029	130700	67652530	5570	5580	5580	5570	29
469	20241029	130600	67490930	5590	5590	5590	5590	0
470	20241029	130500	67490930	5590	5590	5590	5590	0
471	20241029	130400	67490930	5590	5590	5590	5590	0
472	20241029	130300	67490930	5590	5590	5590	5590	0
473	20241029	130200	67490930	5590	5590	5590	5590	3
474	20241029	130100	67474160	5590	5590	5590	5590	6
475	20241029	130000	67440620	5590	5590	5590	5590	0
476	20241029	125900	67440620	5590	5590	5590	5590	0
477	20241029	125800	67440620	5590	5590	5590	5590	0
478	20241029	125700	67440620	5590	5590	5590	5590	0
479	20241029	125600	67440620	5590	5590	5590	5590	0
480	20241029	125500	67440620	5590	5590	5590	5590	0
481	20241029	125400	67440620	5590	5590	5590	5590	0
482	20241029	125300	67440620	5590	5590	5590	5590	0
483	20241029	125200	67440620	5590	5590	5590	5590	0
484	20241029	125100	67440620	5590	5590	5590	5590	0
485	20241029	125000	67440620	5590	5590	5590	5590	0
486	20241029	124900	67440620	5590	5590	5590	5590	0
487	20241029	124800	67440620	5590	5590	5590	5590	0
488	20241029	124700	67440620	5590	5590	5590	5590	0
489	20241029	124600	67440620	5590	5590	5590	5590	0
490	20241029	124500	67440620	5590	5590	5590	5590	0
491	20241029	124400	67440620	5590	5590	5590	5590	0
492	20241029	124300	67440620	5590	5590	5590	5590	1
493	20241029	124200	67435030	5590	5590	5590	5590	0
494	20241029	124100	67435030	5590	5590	5590	5590	0
495	20241029	124000	67435030	5590	5590	5590	5590	0
496	20241029	123900	67435030	5590	5590	5590	5590	0
497	20241029	123800	67435030	5590	5590	5590	5590	0
498	20241029	123700	67435030	5590	5590	5590	5590	0
499	20241029	123600	67435030	5590	5590	5590	5590	0
500	20241029	123500	67435030	5590	5590	5590	5590	3
501	20241029	123400	67418260	5590	5590	5590	5590	0
502	20241029	123300	67418260	5590	5590	5590	5590	0
503	20241029	123200	67418260	5590	5590	5590	5590	0
504	20241029	123100	67418260	5590	5590	5590	5590	0
505	20241029	123000	67418260	5590	5590	5590	5590	2
506	20241029	122900	67407080	5590	5590	5590	5590	0
507	20241029	122800	67407080	5590	5590	5590	5590	0
508	20241029	122700	67407080	5590	5590	5590	5590	0
509	20241029	122600	67407080	5590	5590	5590	5590	0
510	20241029	122500	67407080	5590	5590	5590	5590	0
511	20241029	122400	67407080	5590	5590	5590	5590	0
512	20241029	122300	67407080	5590	5590	5590	5590	0
513	20241029	122200	67407080	5590	5590	5590	5590	180
514	20241029	122100	66400880	5590	5590	5590	5590	0
515	20241029	122000	66400880	5590	5590	5590	5590	0
516	20241029	121900	66400880	5590	5590	5590	5590	64
517	20241029	121800	66043120	5550	5550	5550	5550	0
518	20241029	121700	66043120	5550	5550	5550	5550	0
519	20241029	121600	66043120	5550	5550	5550	5550	0
520	20241029	121500	66043120	5550	5580	5580	5550	1000
521	20241029	121400	60480950	5600	5600	5600	5600	0
522	20241029	121300	60480950	5600	5600	5600	5600	83
523	20241029	121200	60016150	5590	5590	5590	5590	0
524	20241029	121100	60016150	5590	5590	5590	5590	0
525	20241029	121000	60016150	5590	5590	5590	5590	2
526	20241029	120900	60004970	5590	5590	5590	5590	0
527	20241029	120800	60004970	5590	5590	5590	5590	0
528	20241029	120700	60004970	5590	5590	5590	5590	54
529	20241029	120600	59703110	5590	5590	5590	5590	2
530	20241029	120500	59691930	5560	5560	5560	5560	0
531	20241029	120400	59691930	5560	5560	5560	5560	0
532	20241029	120300	59691930	5560	5560	5560	5560	0
533	20241029	120200	59691930	5560	5560	5560	5560	0
534	20241029	120100	59691930	5560	5560	5560	5560	0
535	20241029	120000	59691930	5560	5560	5560	5560	0
536	20241029	115900	59691930	5560	5560	5560	5560	0
537	20241029	115800	59691930	5560	5560	5560	5560	0
538	20241029	115700	59691930	5560	5560	5560	5560	0
539	20241029	115600	59691930	5560	5560	5560	5560	0
540	20241029	115500	59691930	5560	5560	5560	5560	0
541	20241029	115400	59691930	5560	5560	5560	5560	0
542	20241029	115300	59691930	5560	5560	5560	5560	0
543	20241029	115200	59691930	5560	5560	5560	5560	0
544	20241029	115100	59691930	5560	5560	5560	5560	0
545	20241029	115000	59691930	5560	5560	5560	5560	0
546	20241029	114900	59691930	5560	5560	5560	5560	0
547	20241029	114800	59691930	5560	5560	5560	5560	0
548	20241029	114700	59691930	5560	5560	5560	5560	0
549	20241029	114600	59691930	5560	5560	5560	5560	5
550	20241029	114500	59664130	5560	5560	5560	5560	1014
551	20241029	114400	54026290	5560	5560	5560	5560	0
552	20241029	114300	54026290	5560	5560	5560	5560	0
553	20241029	114200	54026290	5560	5560	5560	5560	0
554	20241029	114100	54026290	5560	5560	5560	5560	0
555	20241029	114000	54026290	5560	5560	5560	5560	0
556	20241029	113900	54026290	5560	5560	5560	5560	0
557	20241029	113800	54026290	5560	5560	5560	5560	0
558	20241029	113700	54026290	5560	5560	5560	5560	0
559	20241029	113600	54026290	5560	5560	5560	5560	0
560	20241029	113500	54026290	5560	5560	5560	5560	0
561	20241029	113400	54026290	5560	5560	5560	5560	0
562	20241029	113300	54026290	5560	5560	5560	5560	0
563	20241029	113200	54026290	5560	5560	5560	5560	0
564	20241029	113100	54026290	5560	5560	5560	5560	66
565	20241029	113000	53659330	5550	5550	5550	5550	0
566	20241029	112900	53659330	5550	5550	5550	5550	0
567	20241029	112800	53659330	5550	5560	5560	5550	42
568	20241029	112700	53425910	5560	5560	5560	5560	5
569	20241029	112600	53398110	5560	5560	5560	5560	156
570	20241029	112500	52530750	5560	5560	5560	5560	0
571	20241029	112400	52530750	5560	5560	5560	5560	0
572	20241029	112300	52530750	5560	5560	5560	5560	0
573	20241029	112200	52530750	5560	5560	5560	5560	0
574	20241029	112100	52530750	5560	5560	5560	5560	0
575	20241029	112000	52530750	5560	5560	5560	5560	100
576	20241029	111900	51974750	5560	5560	5560	5560	0
577	20241029	111800	51974750	5560	5560	5560	5560	0
578	20241029	111700	51974750	5560	5570	5570	5560	38
579	20241029	111600	51763230	5580	5580	5580	5580	0
580	20241029	111500	51763230	5580	5580	5580	5580	0
581	20241029	111400	51763230	5580	5580	5580	5580	0
582	20241029	111300	51763230	5580	5580	5580	5580	0
583	20241029	111200	51763230	5580	5580	5580	5580	0
584	20241029	111100	51763230	5580	5580	5580	5580	13
585	20241029	111000	51690690	5600	5600	5600	5600	0
586	20241029	110900	51690690	5600	5600	5600	5600	0
587	20241029	110800	51690690	5600	5600	5600	5600	0
588	20241029	110700	51690690	5600	5600	5600	5600	0
589	20241029	110600	51690690	5600	5600	5600	5600	73
590	20241029	110500	51281890	5580	5580	5580	5580	0
591	20241029	110400	51281890	5580	5580	5580	5580	0
592	20241029	110300	51281890	5580	5580	5580	5580	0
593	20241029	110200	51281890	5580	5580	5580	5580	0
594	20241029	110100	51281890	5580	5580	5580	5580	0
595	20241029	110000	51281890	5580	5580	5580	5580	0
596	20241029	105900	51281890	5580	5580	5580	5580	0
597	20241029	105800	51281890	5580	5580	5580	5580	0
598	20241029	105700	51281890	5580	5580	5580	5580	0
599	20241029	105600	51281890	5580	5580	5580	5580	196
600	20241029	105500	50188210	5570	5570	5570	5570	0
601	20241029	105400	50188210	5570	5570	5570	5570	0
602	20241029	105300	50188210	5570	5570	5570	5570	0
603	20241029	105200	50188210	5570	5570	5570	5570	4
604	20241029	105100	50165930	5570	5570	5570	5570	0
605	20241029	105000	50165930	5570	5570	5570	5570	0
606	20241029	104900	50165930	5570	5580	5580	5570	270
607	20241029	104800	48661480	5580	5580	5580	5580	0
608	20241029	104700	48661480	5580	5580	5580	5580	0
609	20241029	104600	48661480	5580	5580	5580	5580	0
610	20241029	104500	48661480	5580	5580	5580	5580	0
611	20241029	104400	48661480	5580	5580	5580	5580	0
612	20241029	104300	48661480	5580	5580	5580	5580	1
613	20241029	104200	48655900	5560	5560	5560	5560	0
614	20241029	104100	48655900	5560	5560	5560	5560	0
615	20241029	104000	48655900	5560	5560	5560	5560	0
616	20241029	103900	48655900	5560	5560	5560	5560	0
617	20241029	103800	48655900	5560	5560	5560	5560	0
618	20241029	103700	48655900	5560	5560	5560	5560	0
619	20241029	103600	48655900	5560	5560	5560	5560	0
620	20241029	103500	48655900	5560	5560	5560	5560	0
621	20241029	103400	48655900	5560	5560	5560	5560	0
622	20241029	103300	48655900	5560	5560	5560	5560	3
623	20241029	103200	48639220	5560	5560	5560	5560	0
624	20241029	103100	48639220	5560	5570	5570	5560	338
625	20241029	103000	46759860	5600	5600	5600	5600	267
626	20241029	102900	45264660	5570	5570	5570	5570	0
627	20241029	102800	45264660	5570	5570	5570	5570	0
628	20241029	102700	45264660	5570	5570	5570	5570	0
629	20241029	102600	45264660	5570	5570	5570	5570	0
630	20241029	102500	45264660	5570	5570	5570	5570	251
631	20241029	102400	43866590	5590	5590	5590	5590	0
632	20241029	102300	43866590	5590	5590	5590	5590	0
633	20241029	102200	43866590	5590	5590	5590	5590	4
634	20241029	102100	43844230	5530	5530	5530	5530	0
635	20241029	102000	43844230	5530	5570	5570	5530	2004
636	20241029	101900	32723570	5580	5580	5580	5580	49
637	20241029	101800	32450150	5570	5570	5570	5570	0
638	20241029	101700	32450150	5570	5570	5570	5570	0
639	20241029	101600	32450150	5570	5570	5570	5570	0
640	20241029	101500	32450150	5570	5570	5570	5570	0
641	20241029	101400	32450150	5570	5580	5580	5570	633
642	20241029	101300	28924330	5590	5590	5590	5590	0
643	20241029	101200	28924330	5590	5590	5590	5590	0
644	20241029	101100	28924330	5590	5590	5590	5590	0
645	20241029	101000	28924330	5590	5590	5590	5590	0
646	20241029	100900	28924330	5590	5590	5590	5590	1
647	20241029	100800	28918740	5590	5590	5590	5590	0
648	20241029	100700	28918740	5590	5590	5590	5590	0
649	20241029	100600	28918740	5590	5590	5590	5590	0
650	20241029	100500	28918740	5590	5590	5590	5590	5
651	20241029	100400	28890790	5580	5580	5580	5580	0
652	20241029	100300	28890790	5580	5580	5580	5580	0
653	20241029	100200	28890790	5580	5580	5580	5580	40
654	20241029	100100	28667590	5580	5580	5580	5580	0
655	20241029	100000	28667590	5580	5580	5580	5580	111
656	20241029	095900	28048210	5580	5580	5580	5580	319
657	20241029	095800	26268190	5560	5560	5560	5560	0
658	20241029	095700	26268190	5560	5560	5560	5560	147
659	20241029	095600	25450870	5520	5530	5530	5520	280
660	20241029	095500	23904230	5540	5540	5540	5540	0
661	20241029	095400	23904230	5540	5560	5560	5540	700
662	20241029	095300	20025950	5550	5550	5550	5550	0
663	20241029	095200	20025950	5550	5550	5550	5550	30
664	20241029	095100	19859450	5540	5550	5550	5540	571
665	20241029	095000	16695400	5550	5550	5550	5550	0
666	20241029	094900	16695400	5550	5550	5550	5550	59
667	20241029	094800	16367950	5550	5550	5550	5550	191
668	20241029	094700	15307900	5580	5580	5580	5580	0
669	20241029	094600	15307900	5580	5580	5580	5580	0
670	20241029	094500	15307900	5580	5580	5580	5580	0
671	20241029	094400	15307900	5580	5580	5580	5580	0
672	20241029	094300	15307900	5580	5580	5580	5580	0
673	20241029	094200	15307900	5580	5580	5580	5580	14
674	20241029	094100	15229780	5580	5580	5580	5580	1
675	20241029	094000	15224200	5520	5550	5550	5520	193
676	20241029	093900	14155840	5550	5550	5550	5550	0
677	20241029	093800	14155840	5550	5550	5550	5550	0
678	20241029	093700	14155840	5550	5550	5550	5550	0
679	20241029	093600	14155840	5550	5560	5560	5550	250
680	20241029	093500	12768240	5560	5560	5560	5560	0
681	20241029	093400	12768240	5560	5560	5560	5560	0
682	20241029	093300	12768240	5560	5560	5560	5560	10
683	20241029	093200	12712640	5590	5590	5590	5590	16
684	20241029	093100	12623200	5550	5550	5550	5550	0
685	20241029	093000	12623200	5550	5550	5550	5550	0
686	20241029	092900	12623200	5550	5550	5550	5550	0
687	20241029	092800	12623200	5550	5560	5560	5550	77
688	20241029	092700	12195840	5550	5550	5550	5550	0
689	20241029	092600	12195840	5550	5550	5550	5550	0
690	20241029	092500	12195840	5550	5550	5550	5550	0
691	20241029	092400	12195840	5550	5550	5550	5550	0
692	20241029	092300	12195840	5550	5560	5560	5550	34
693	20241029	092200	12007030	5570	5570	5570	5570	0
694	20241029	092100	12007030	5570	5580	5580	5570	208
695	20241029	092000	10846620	5580	5580	5580	5580	0
696	20241029	091900	10846620	5580	5610	5610	5580	356
697	20241029	091800	8854140	5610	5610	5610	5610	200
698	20241029	091700	7732140	5610	5610	5610	5610	0
699	20241029	091600	7732140	5610	5610	5610	5610	4
700	20241029	091500	7709700	5590	5590	5590	5590	11
701	20241029	091400	7648210	5590	5600	5600	5590	355
702	20241029	091300	5663210	5590	5600	5600	5590	74
703	20241029	091200	5249530	5600	5600	5600	5600	0
704	20241029	091100	5249530	5600	5600	5600	5600	0
705	20241029	091000	5249530	5600	5600	5600	5600	71
706	20241029	090900	4851930	5610	5610	5610	5610	9
707	20241029	090800	4801440	5630	5630	5630	5630	0
708	20241029	090700	4801440	5630	5640	5640	5630	2
709	20241029	090600	4790170	5630	5630	5630	5630	0
710	20241029	090500	4790170	5630	5650	5650	5630	213
711	20241029	090400	3589910	5700	5700	5700	5700	0
712	20241029	090300	3589910	5700	5660	5700	5660	200
713	20241029	090200	2454510	5690	5680	5710	5680	100
714	20241029	090100	1884510	5680	5630	5760	5630	298
715	20241029	090000	174240	5630	5620	5630	5620	31