KissMeData/047310/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	193000	296876190	5080	5080	5080	5080	1666
3	20241028	192900	296876190	5080	5080	5080	5080	0
4	20241028	192800	296876190	5080	5080	5080	5080	0
5	20241028	192700	296876190	5080	5080	5080	5080	0
6	20241028	192600	296876190	5080	5080	5080	5080	0
7	20241028	192500	296876190	5080	5080	5080	5080	0
8	20241028	192400	296876190	5080	5080	5080	5080	0
9	20241028	192300	296876190	5080	5080	5080	5080	0
10	20241028	192200	296876190	5080	5080	5080	5080	0
11	20241028	192100	296876190	5080	5080	5080	5080	0
12	20241028	192000	296876190	5080	5080	5080	5080	0
13	20241028	191900	296876190	5080	5080	5080	5080	0
14	20241028	191800	296876190	5080	5080	5080	5080	0
15	20241028	191700	296876190	5080	5080	5080	5080	0
16	20241028	191600	296876190	5080	5080	5080	5080	0
17	20241028	191500	296876190	5080	5080	5080	5080	0
18	20241028	191400	296876190	5080	5080	5080	5080	0
19	20241028	191300	296876190	5080	5080	5080	5080	0
20	20241028	191200	296876190	5080	5080	5080	5080	0
21	20241028	191100	296876190	5080	5080	5080	5080	0
22	20241028	191000	296876190	5080	5080	5080	5080	0
23	20241028	190900	296876190	5080	5080	5080	5080	0
24	20241028	190800	296876190	5080	5080	5080	5080	0
25	20241028	190700	296876190	5080	5080	5080	5080	0
26	20241028	190600	296876190	5080	5080	5080	5080	0
27	20241028	190500	296876190	5080	5080	5080	5080	0
28	20241028	190400	296876190	5080	5080	5080	5080	0
29	20241028	190300	296876190	5080	5080	5080	5080	0
30	20241028	190200	296876190	5080	5080	5080	5080	0
31	20241028	190100	296876190	5080	5080	5080	5080	0
32	20241028	190000	296876190	5080	5080	5080	5080	1666
33	20241028	185900	296876190	5080	5080	5080	5080	0
34	20241028	185800	296876190	5080	5080	5080	5080	0
35	20241028	185700	296876190	5080	5080	5080	5080	0
36	20241028	185600	296876190	5080	5080	5080	5080	0
37	20241028	185500	296876190	5080	5080	5080	5080	0
38	20241028	185400	296876190	5080	5080	5080	5080	0
39	20241028	185300	296876190	5080	5080	5080	5080	0
40	20241028	185200	296876190	5080	5080	5080	5080	0
41	20241028	185100	296876190	5080	5080	5080	5080	0
42	20241028	185000	296876190	5080	5080	5080	5080	0
43	20241028	184900	296876190	5080	5080	5080	5080	0
44	20241028	184800	296876190	5080	5080	5080	5080	0
45	20241028	184700	296876190	5080	5080	5080	5080	0
46	20241028	184600	296876190	5080	5080	5080	5080	0
47	20241028	184500	296876190	5080	5080	5080	5080	0
48	20241028	184400	296876190	5080	5080	5080	5080	0
49	20241028	184300	296876190	5080	5080	5080	5080	0
50	20241028	184200	296876190	5080	5080	5080	5080	0
51	20241028	184100	296876190	5080	5080	5080	5080	0
52	20241028	184000	296876190	5080	5080	5080	5080	0
53	20241028	183900	296876190	5080	5080	5080	5080	0
54	20241028	183800	296876190	5080	5080	5080	5080	0
55	20241028	183700	296876190	5080	5080	5080	5080	0
56	20241028	183600	296876190	5080	5080	5080	5080	0
57	20241028	183500	296876190	5080	5080	5080	5080	0
58	20241028	183400	296876190	5080	5080	5080	5080	0
59	20241028	183300	296876190	5080	5080	5080	5080	0
60	20241028	183200	296876190	5080	5080	5080	5080	0
61	20241028	183100	296876190	5080	5080	5080	5080	0
62	20241028	183000	296876190	5080	5080	5080	5080	1666
63	20241028	182900	296876190	5080	5080	5080	5080	0
64	20241028	182800	296876190	5080	5080	5080	5080	0
65	20241028	182700	296876190	5080	5080	5080	5080	0
66	20241028	182600	296876190	5080	5080	5080	5080	0
67	20241028	182500	296876190	5080	5080	5080	5080	0
68	20241028	182400	296876190	5080	5080	5080	5080	0
69	20241028	182300	296876190	5080	5080	5080	5080	0
70	20241028	182200	296876190	5080	5080	5080	5080	0
71	20241028	182100	296876190	5080	5080	5080	5080	0
72	20241028	182000	296876190	5080	5080	5080	5080	0
73	20241028	181900	296876190	5080	5080	5080	5080	0
74	20241028	181800	296876190	5080	5080	5080	5080	0
75	20241028	181700	296876190	5080	5080	5080	5080	0
76	20241028	181600	296876190	5080	5080	5080	5080	0
77	20241028	181500	296876190	5080	5080	5080	5080	0
78	20241028	181400	296876190	5080	5080	5080	5080	0
79	20241028	181300	296876190	5080	5080	5080	5080	0
80	20241028	181200	296876190	5080	5080	5080	5080	0
81	20241028	181100	296876190	5080	5080	5080	5080	0
82	20241028	181000	296876190	5080	5080	5080	5080	0
83	20241028	180900	296876190	5080	5080	5080	5080	0
84	20241028	180800	296876190	5080	5080	5080	5080	0
85	20241028	180700	296876190	5080	5080	5080	5080	0
86	20241028	180600	296876190	5080	5080	5080	5080	0
87	20241028	180500	296876190	5080	5080	5080	5080	0
88	20241028	180400	296876190	5080	5080	5080	5080	0
89	20241028	180300	296876190	5080	5080	5080	5080	0
90	20241028	180200	296876190	5080	5080	5080	5080	0
91	20241028	180100	296876190	5080	5080	5080	5080	0
92	20241028	180000	296876190	5080	5080	5080	5080	1666
93	20241028	175900	296876190	5080	5080	5080	5080	0
94	20241028	175800	296876190	5080	5080	5080	5080	0
95	20241028	175700	296876190	5080	5080	5080	5080	0
96	20241028	175600	296876190	5080	5080	5080	5080	0
97	20241028	175500	296876190	5080	5080	5080	5080	0
98	20241028	175400	296876190	5080	5080	5080	5080	0
99	20241028	175300	296876190	5080	5080	5080	5080	0
100	20241028	175200	296876190	5080	5080	5080	5080	0
101	20241028	175100	296876190	5080	5080	5080	5080	0
102	20241028	175000	296876190	5080	5080	5080	5080	0
103	20241028	174900	296876190	5080	5080	5080	5080	0
104	20241028	174800	296876190	5080	5080	5080	5080	0
105	20241028	174700	296876190	5080	5080	5080	5080	0
106	20241028	174600	296876190	5080	5080	5080	5080	0
107	20241028	174500	296876190	5080	5080	5080	5080	0
108	20241028	174400	296876190	5080	5080	5080	5080	0
109	20241028	174300	296876190	5080	5080	5080	5080	0
110	20241028	174200	296876190	5080	5080	5080	5080	0
111	20241028	174100	296876190	5080	5080	5080	5080	0
112	20241028	174000	296876190	5080	5080	5080	5080	0
113	20241028	173900	296876190	5080	5080	5080	5080	0
114	20241028	173800	296876190	5080	5080	5080	5080	0
115	20241028	173700	296876190	5080	5080	5080	5080	0
116	20241028	173600	296876190	5080	5080	5080	5080	0
117	20241028	173500	296876190	5080	5080	5080	5080	0
118	20241028	173400	296876190	5080	5080	5080	5080	0
119	20241028	173300	296876190	5080	5080	5080	5080	0
120	20241028	173200	296876190	5080	5080	5080	5080	0
121	20241028	173100	296876190	5080	5080	5080	5080	0
122	20241028	173000	296876190	5080	5080	5080	5080	1666
123	20241028	172900	296876190	5080	5080	5080	5080	0
124	20241028	172800	296876190	5080	5080	5080	5080	0
125	20241028	172700	296876190	5080	5080	5080	5080	0
126	20241028	172600	296876190	5080	5080	5080	5080	0
127	20241028	172500	296876190	5080	5080	5080	5080	0
128	20241028	172400	296876190	5080	5080	5080	5080	0
129	20241028	172300	296876190	5080	5080	5080	5080	0
130	20241028	172200	296876190	5080	5080	5080	5080	0
131	20241028	172100	296876190	5080	5080	5080	5080	0
132	20241028	172000	296876190	5080	5080	5080	5080	0
133	20241028	171900	296876190	5080	5080	5080	5080	0
134	20241028	171800	296876190	5080	5080	5080	5080	0
135	20241028	171700	296876190	5080	5080	5080	5080	0
136	20241028	171600	296876190	5080	5080	5080	5080	0
137	20241028	171500	296876190	5080	5080	5080	5080	0
138	20241028	171400	296876190	5080	5080	5080	5080	0
139	20241028	171300	296876190	5080	5080	5080	5080	0
140	20241028	171200	296876190	5080	5080	5080	5080	0
141	20241028	171100	296876190	5080	5080	5080	5080	0
142	20241028	171000	296876190	5080	5080	5080	5080	0
143	20241028	170900	296876190	5080	5080	5080	5080	0
144	20241028	170800	296876190	5080	5080	5080	5080	0
145	20241028	170700	296876190	5080	5080	5080	5080	0
146	20241028	170600	296876190	5080	5080	5080	5080	0
147	20241028	170500	296876190	5080	5080	5080	5080	0
148	20241028	170400	296876190	5080	5080	5080	5080	0
149	20241028	170300	296876190	5080	5080	5080	5080	0
150	20241028	170200	296876190	5080	5080	5080	5080	0
151	20241028	170100	296876190	5080	5080	5080	5080	0
152	20241028	170000	296876190	5080	5080	5080	5080	1666
153	20241028	165900	296876190	5080	5080	5080	5080	0
154	20241028	165800	296876190	5080	5080	5080	5080	0
155	20241028	165700	296876190	5080	5080	5080	5080	0
156	20241028	165600	296876190	5080	5080	5080	5080	0
157	20241028	165500	296876190	5080	5080	5080	5080	0
158	20241028	165400	296876190	5080	5080	5080	5080	0
159	20241028	165300	296876190	5080	5080	5080	5080	0
160	20241028	165200	296876190	5080	5080	5080	5080	0
161	20241028	165100	296876190	5080	5080	5080	5080	0
162	20241028	165000	296876190	5080	5080	5080	5080	0
163	20241028	164900	296876190	5080	5080	5080	5080	0
164	20241028	164800	296876190	5080	5080	5080	5080	0
165	20241028	164700	296876190	5080	5080	5080	5080	0
166	20241028	164600	296876190	5080	5080	5080	5080	0
167	20241028	164500	296876190	5080	5080	5080	5080	0
168	20241028	164400	296876190	5080	5080	5080	5080	0
169	20241028	164300	296876190	5080	5080	5080	5080	0
170	20241028	164200	296876190	5080	5080	5080	5080	0
171	20241028	164100	296876190	5080	5080	5080	5080	0
172	20241028	164000	296876190	5080	5080	5080	5080	0
173	20241028	163900	296876190	5080	5080	5080	5080	0
174	20241028	163800	296876190	5080	5080	5080	5080	0
175	20241028	163700	296876190	5080	5080	5080	5080	0
176	20241028	163600	296876190	5080	5080	5080	5080	0
177	20241028	163500	296876190	5080	5080	5080	5080	0
178	20241028	163400	296876190	5080	5080	5080	5080	0
179	20241028	163300	296876190	5080	5080	5080	5080	0
180	20241028	163200	296876190	5080	5080	5080	5080	0
181	20241028	163100	296876190	5080	5080	5080	5080	0
182	20241028	163000	296876190	5080	5080	5080	5080	1666
183	20241028	162900	296876190	5080	5080	5080	5080	0
184	20241028	162800	296876190	5080	5080	5080	5080	0
185	20241028	162700	296876190	5080	5080	5080	5080	0
186	20241028	162600	296876190	5080	5080	5080	5080	0
187	20241028	162500	296876190	5080	5080	5080	5080	0
188	20241028	162400	296876190	5080	5080	5080	5080	0
189	20241028	162300	296876190	5080	5080	5080	5080	0
190	20241028	162200	296876190	5080	5080	5080	5080	0
191	20241028	162100	296876190	5080	5080	5080	5080	0
192	20241028	162000	296876190	5080	5080	5080	5080	0
193	20241028	161900	296876190	5080	5080	5080	5080	0
194	20241028	161800	296876190	5080	5080	5080	5080	0
195	20241028	161700	296876190	5080	5080	5080	5080	0
196	20241028	161600	296876190	5080	5080	5080	5080	0
197	20241028	161500	296876190	5080	5080	5080	5080	0
198	20241028	161400	296876190	5080	5080	5080	5080	0
199	20241028	161300	296876190	5080	5080	5080	5080	0
200	20241028	161200	296876190	5080	5080	5080	5080	0
201	20241028	161100	296876190	5080	5080	5080	5080	0
202	20241028	161000	296876190	5080	5080	5080	5080	0
203	20241028	160900	296876190	5080	5080	5080	5080	0
204	20241028	160800	296876190	5080	5080	5080	5080	0
205	20241028	160700	296876190	5080	5080	5080	5080	0
206	20241028	160600	296876190	5080	5080	5080	5080	0
207	20241028	160500	296876190	5080	5080	5080	5080	0
208	20241028	160400	296876190	5080	5080	5080	5080	0
209	20241028	160300	296876190	5080	5080	5080	5080	0
210	20241028	160200	296876190	5080	5080	5080	5080	0
211	20241028	160100	296876190	5080	5080	5080	5080	0
212	20241028	160000	296876190	5080	5080	5080	5080	1666
213	20241028	155900	296876190	5080	5080	5080	5080	0
214	20241028	155800	296876190	5080	5080	5080	5080	0
215	20241028	155700	296876190	5080	5080	5080	5080	0
216	20241028	155600	296876190	5080	5080	5080	5080	0
217	20241028	155500	296876190	5080	5080	5080	5080	0
218	20241028	155400	296876190	5080	5080	5080	5080	0
219	20241028	155300	296876190	5080	5080	5080	5080	0
220	20241028	155200	296876190	5080	5080	5080	5080	0
221	20241028	155100	296876190	5080	5080	5080	5080	0
222	20241028	155000	296876190	5080	5080	5080	5080	0
223	20241028	154900	296876190	5080	5080	5080	5080	0
224	20241028	154800	296876190	5080	5080	5080	5080	0
225	20241028	154700	296876190	5080	5080	5080	5080	0
226	20241028	154600	296876190	5080	5080	5080	5080	0
227	20241028	154500	296876190	5080	5080	5080	5080	0
228	20241028	154400	296876190	5080	5080	5080	5080	0
229	20241028	154300	296876190	5080	5080	5080	5080	0
230	20241028	154200	296876190	5080	5080	5080	5080	0
231	20241028	154100	296876190	5080	5080	5080	5080	0
232	20241028	154000	296876190	5080	5080	5080	5080	0
233	20241028	153900	296876190	5080	5080	5080	5080	0
234	20241028	153800	296876190	5080	5080	5080	5080	0
235	20241028	153700	296876190	5080	5080	5080	5080	0
236	20241028	153600	296876190	5080	5080	5080	5080	0
237	20241028	153500	296876190	5080	5080	5080	5080	0
238	20241028	153400	296876190	5080	5080	5080	5080	0
239	20241028	153300	296876190	5080	5080	5080	5080	0
240	20241028	153200	296876190	5080	5080	5080	5080	0
241	20241028	153100	296876190	5080	5080	5080	5080	0
242	20241028	153000	296876190	5080	5080	5080	5080	3332
243	20241028	152900	288412910	5080	5080	5080	5080	0
244	20241028	152800	288412910	5080	5080	5080	5080	0
245	20241028	152700	288412910	5080	5080	5080	5080	0
246	20241028	152600	288412910	5080	5080	5080	5080	0
247	20241028	152500	288412910	5080	5080	5080	5080	0
248	20241028	152400	288412910	5080	5080	5080	5080	0
249	20241028	152300	288412910	5080	5080	5080	5080	0
250	20241028	152200	288412910	5080	5080	5080	5080	0
251	20241028	152100	288412910	5080	5080	5080	5080	0
252	20241028	152000	288412910	5080	5080	5080	5080	0
253	20241028	151900	288412910	5080	5080	5080	5080	1
254	20241028	151800	288407830	5080	5080	5080	5080	101
255	20241028	151700	287894750	5090	5090	5090	5090	5
256	20241028	151600	287869300	5080	5080	5080	5080	28
257	20241028	151500	287727060	5070	5080	5080	5070	1482
258	20241028	151400	280208060	5080	5080	5080	5080	40
259	20241028	151300	280004860	5080	5080	5080	5080	104
260	20241028	151200	279476540	5080	5080	5080	5080	1
261	20241028	151100	279471460	5090	5090	5090	5090	0
262	20241028	151000	279471460	5090	5090	5090	5090	0
263	20241028	150900	279471460	5090	5090	5090	5090	1
264	20241028	150800	279466370	5080	5080	5080	5080	0
265	20241028	150700	279466370	5080	5080	5080	5080	589
266	20241028	150600	276474250	5080	5080	5080	5080	0
267	20241028	150500	276474250	5080	5080	5080	5080	0
268	20241028	150400	276474250	5080	5080	5080	5080	0
269	20241028	150300	276474250	5080	5080	5080	5080	4
270	20241028	150200	276453930	5090	5090	5090	5090	133
271	20241028	150100	275776960	5070	5070	5070	5070	0
272	20241028	150000	275776960	5070	5070	5070	5070	0
273	20241028	145900	275776960	5070	5070	5070	5070	115
274	20241028	145800	275193910	5070	5070	5070	5070	0
275	20241028	145700	275193910	5070	5070	5070	5070	0
276	20241028	145600	275193910	5070	5070	5070	5070	1
277	20241028	145500	275188840	5070	5070	5070	5070	20
278	20241028	145400	275087440	5080	5080	5080	5080	631
279	20241028	145300	271881960	5070	5070	5070	5070	381
280	20241028	145200	269950290	5070	5070	5070	5070	0
281	20241028	145100	269950290	5070	5070	5070	5070	194
282	20241028	145000	268966710	5070	5070	5070	5070	0
283	20241028	144900	268966710	5070	5070	5070	5070	0
284	20241028	144800	268966710	5070	5070	5070	5070	0
285	20241028	144700	268966710	5070	5070	5070	5070	2664
286	20241028	144600	255460230	5060	5060	5060	5060	0
287	20241028	144500	255460230	5060	5060	5060	5060	774
288	20241028	144400	251543790	5060	5060	5060	5060	167
289	20241028	144300	250698770	5060	5060	5060	5060	0
290	20241028	144200	250698770	5060	5060	5060	5060	0
291	20241028	144100	250698770	5060	5070	5070	5060	355
292	20241028	144000	248902110	5070	5070	5070	5070	71
293	20241028	143900	248542140	5070	5070	5070	5070	0
294	20241028	143800	248542140	5070	5070	5070	5070	62
295	20241028	143700	248227800	5070	5070	5070	5070	0
296	20241028	143600	248227800	5070	5070	5070	5070	0
297	20241028	143500	248227800	5070	5070	5070	5070	0
298	20241028	143400	248227800	5070	5070	5070	5070	9
299	20241028	143300	248182170	5070	5070	5070	5070	0
300	20241028	143200	248182170	5070	5070	5070	5070	0
301	20241028	143100	248182170	5070	5070	5070	5070	0
302	20241028	143000	248182170	5070	5070	5070	5070	5
303	20241028	142900	248156820	5070	5070	5070	5070	0
304	20241028	142800	248156820	5070	5070	5070	5070	0
305	20241028	142700	248156820	5070	5070	5070	5070	0
306	20241028	142600	248156820	5070	5070	5070	5070	0
307	20241028	142500	248156820	5070	5070	5070	5070	0
308	20241028	142400	248156820	5070	5070	5070	5070	0
309	20241028	142300	248156820	5070	5070	5070	5070	0
310	20241028	142200	248156820	5070	5060	5070	5060	34
311	20241028	142100	247984530	5060	5060	5060	5060	218
312	20241028	142000	246881450	5070	5070	5070	5070	0
313	20241028	141900	246881450	5070	5070	5070	5070	0
314	20241028	141800	246881450	5070	5070	5070	5070	25
315	20241028	141700	246754700	5070	5070	5070	5070	50
316	20241028	141600	246501200	5080	5080	5080	5080	0
317	20241028	141500	246501200	5080	5080	5080	5080	0
318	20241028	141400	246501200	5080	5080	5080	5080	0
319	20241028	141300	246501200	5080	5080	5080	5080	0
320	20241028	141200	246501200	5080	5080	5080	5080	0
321	20241028	141100	246501200	5080	5080	5080	5080	0
322	20241028	141000	246501200	5080	5080	5080	5080	101
323	20241028	140900	245988120	5090	5090	5090	5090	0
324	20241028	140800	245988120	5090	5090	5090	5090	0
325	20241028	140700	245988120	5090	5090	5090	5090	0
326	20241028	140600	245988120	5090	5090	5090	5090	20
327	20241028	140500	245886320	5090	5090	5090	5090	0
328	20241028	140400	245886320	5090	5090	5090	5090	240
329	20241028	140300	244664720	5060	5060	5060	5060	0
330	20241028	140200	244664720	5060	5060	5060	5060	0
331	20241028	140100	244664720	5060	5060	5060	5060	0
332	20241028	140000	244664720	5060	5080	5080	5060	1020
333	20241028	135900	239497040	5080	5080	5080	5080	1
334	20241028	135800	239491960	5090	5090	5090	5090	0
335	20241028	135700	239491960	5090	5090	5090	5090	28
336	20241028	135600	239349440	5090	5090	5090	5090	381
337	20241028	135500	237410150	5090	5090	5090	5090	20
338	20241028	135400	237308350	5070	5070	5070	5070	0
339	20241028	135300	237308350	5070	5070	5070	5070	50
340	20241028	135200	237054850	5070	5070	5070	5070	0
341	20241028	135100	237054850	5070	5070	5070	5070	1
342	20241028	135000	237049780	5070	5070	5070	5070	0
343	20241028	134900	237049780	5070	5070	5070	5070	0
344	20241028	134800	237049780	5070	5080	5090	5070	1253
345	20241028	134700	230680820	5080	5080	5080	5080	0
346	20241028	134600	230680820	5080	5080	5080	5080	0
347	20241028	134500	230680820	5080	5080	5080	5080	26
348	20241028	134400	230548740	5080	5070	5080	5070	18
349	20241028	134300	230457400	5070	5070	5070	5070	3
350	20241028	134200	230442190	5080	5080	5080	5080	1
351	20241028	134100	230437110	5070	5070	5070	5070	1
352	20241028	134000	230432040	5070	5070	5070	5070	3186
353	20241028	133900	214279020	5060	5060	5060	5060	199
354	20241028	133800	213272080	5060	5060	5060	5060	0
355	20241028	133700	213272080	5060	5060	5060	5060	100
356	20241028	133600	212766080	5060	5060	5060	5060	69
357	20241028	133500	212416940	5070	5070	5070	5070	0
358	20241028	133400	212416940	5070	5070	5070	5070	2
359	20241028	133300	212406800	5070	5070	5070	5070	0
360	20241028	133200	212406800	5070	5070	5070	5070	0
361	20241028	133100	212406800	5070	5070	5070	5070	1
362	20241028	133000	212401730	5060	5060	5060	5060	810
363	20241028	132900	208303130	5060	5060	5060	5060	0
364	20241028	132800	208303130	5060	5060	5060	5060	1
365	20241028	132700	208298070	5070	5070	5070	5070	90
366	20241028	132600	207841770	5070	5060	5070	5060	5
367	20241028	132500	207816460	5070	5070	5070	5070	0
368	20241028	132400	207816460	5070	5070	5070	5070	300
369	20241028	132300	206295460	5070	5070	5070	5070	0
370	20241028	132200	206295460	5070	5060	5070	5060	184
371	20241028	132100	205362680	5060	5060	5060	5060	90
372	20241028	132000	204907280	5050	5050	5050	5050	0
373	20241028	131900	204907280	5050	5050	5050	5050	0
374	20241028	131800	204907280	5050	5050	5050	5050	3
375	20241028	131700	204892130	5040	5070	5070	5040	1046
376	20241028	131600	199616290	5070	5070	5070	5070	0
377	20241028	131500	199616290	5070	5070	5070	5070	89
378	20241028	131400	199165060	5060	5060	5060	5060	571
379	20241028	131300	196275800	5060	5060	5060	5060	14
380	20241028	131200	196204960	5060	5060	5060	5060	30
381	20241028	131100	196053160	5050	5050	5050	5050	0
382	20241028	131000	196053160	5050	5050	5050	5050	198
383	20241028	130900	195053260	5050	5050	5050	5050	70
384	20241028	130800	194699760	5050	5050	5050	5050	0
385	20241028	130700	194699760	5050	5050	5050	5050	0
386	20241028	130600	194699760	5050	5050	5050	5050	300
387	20241028	130500	193184760	5050	5050	5050	5050	0
388	20241028	130400	193184760	5050	5050	5050	5050	117
389	20241028	130300	192593910	5060	5060	5060	5060	3
390	20241028	130200	192578730	5060	5060	5060	5060	0
391	20241028	130100	192578730	5060	5060	5060	5060	0
392	20241028	130000	192578730	5060	5060	5060	5060	0
393	20241028	125900	192578730	5060	5060	5060	5060	0
394	20241028	125800	192578730	5060	5060	5060	5060	140
395	20241028	125700	191870330	5060	5060	5060	5050	1364
396	20241028	125600	184973490	5060	5060	5060	5060	0
397	20241028	125500	184973490	5060	5060	5060	5060	1
398	20241028	125400	184968430	5060	5060	5060	5060	261
399	20241028	125300	183647770	5060	5060	5060	5060	0
400	20241028	125200	183647770	5060	5060	5060	5060	11
401	20241028	125100	183592110	5060	5060	5060	5060	1
402	20241028	125000	183587050	5050	5050	5050	5050	0
403	20241028	124900	183587050	5050	5050	5050	5050	105
404	20241028	124800	183056800	5060	5060	5060	5060	0
405	20241028	124700	183056800	5060	5060	5060	5060	145
406	20241028	124600	182323100	5060	5060	5060	5060	0
407	20241028	124500	182323100	5060	5060	5060	5060	0
408	20241028	124400	182323100	5060	5060	5060	5060	0
409	20241028	124300	182323100	5060	5060	5060	5060	0
410	20241028	124200	182323100	5060	5060	5060	5060	6
411	20241028	124100	182292740	5060	5050	5060	5050	212
412	20241028	124000	181222120	5050	5050	5050	5050	1
413	20241028	123900	181217070	5040	5040	5040	5040	0
414	20241028	123800	181217070	5040	5040	5040	5040	0
415	20241028	123700	181217070	5040	5040	5040	5040	0
416	20241028	123600	181217070	5040	5040	5040	5040	200
417	20241028	123500	180209070	5040	5040	5040	5040	1
418	20241028	123400	180204030	5050	5050	5050	5050	30
419	20241028	123300	180052530	5050	5050	5050	5050	8
420	20241028	123200	180012130	5040	5040	5040	5040	0
421	20241028	123100	180012130	5040	5040	5040	5040	0
422	20241028	123000	180012130	5040	5040	5040	5040	20
423	20241028	122900	179911330	5050	5050	5050	5050	184
424	20241028	122800	178982130	5050	5050	5050	5050	209
425	20241028	122700	177926680	5050	5050	5050	5050	22
426	20241028	122600	177815580	5060	5060	5060	5060	0
427	20241028	122500	177815580	5060	5060	5060	5060	0
428	20241028	122400	177815580	5060	5060	5060	5060	47
429	20241028	122300	177577760	5060	5060	5060	5060	0
430	20241028	122200	177577760	5060	5060	5060	5060	0
431	20241028	122100	177577760	5060	5060	5060	5060	0
432	20241028	122000	177577760	5060	5060	5060	5060	2
433	20241028	121900	177567640	5050	5050	5050	5050	42
434	20241028	121800	177355540	5050	5050	5050	5050	0
435	20241028	121700	177355540	5050	5050	5050	5050	0
436	20241028	121600	177355540	5050	5050	5050	5050	105
437	20241028	121500	176825290	5060	5060	5060	5060	3
438	20241028	121400	176810110	5060	5060	5060	5060	0
439	20241028	121300	176810110	5060	5060	5060	5060	29
440	20241028	121200	176663370	5060	5060	5060	5060	0
441	20241028	121100	176663370	5060	5060	5060	5060	71
442	20241028	121000	176304110	5070	5070	5070	5070	0
443	20241028	120900	176304110	5070	5070	5070	5070	12
444	20241028	120800	176243270	5070	5060	5070	5060	1675
445	20241028	120700	167767460	5040	5040	5040	5040	0
446	20241028	120600	167767460	5040	5040	5040	5040	10
447	20241028	120500	167717060	5040	5050	5050	5040	73
448	20241028	120400	167348530	5060	5060	5060	5060	0
449	20241028	120300	167348530	5060	5060	5060	5060	10
450	20241028	120200	167297930	5060	5060	5060	5060	0
451	20241028	120100	167297930	5060	5060	5060	5060	12
452	20241028	120000	167237210	5060	5060	5060	5060	1
453	20241028	115900	167232150	5060	5060	5060	5060	4
454	20241028	115800	167211910	5060	5060	5060	5060	1
455	20241028	115700	167206850	5050	5050	5050	5050	526
456	20241028	115600	164550550	5050	5050	5050	5050	5
457	20241028	115500	164525300	5050	5040	5050	5040	25
458	20241028	115400	164399060	5040	5040	5040	5040	0
459	20241028	115300	164399060	5040	5040	5040	5040	0
460	20241028	115200	164399060	5040	5040	5040	5040	0
461	20241028	115100	164399060	5040	5040	5040	5040	0
462	20241028	115000	164399060	5040	5040	5040	5040	70
463	20241028	114900	164046260	5030	5040	5040	5030	100
464	20241028	114800	163543010	5050	5050	5050	5050	0
465	20241028	114700	163543010	5050	5060	5060	5050	495
466	20241028	114600	161042760	5050	5050	5050	5050	0
467	20241028	114500	161042760	5050	5050	5050	5050	46
468	20241028	114400	160810460	5050	5050	5050	5050	144
469	20241028	114300	160083260	5060	5060	5060	5060	22
470	20241028	114200	159971940	5060	5060	5060	5060	1
471	20241028	114100	159966880	5060	5060	5060	5060	100
472	20241028	114000	159460880	5050	5050	5050	5050	980
473	20241028	113900	154511880	5050	5050	5050	5050	30
474	20241028	113800	154360380	5050	5050	5050	5050	0
475	20241028	113700	154360380	5050	5050	5050	5050	6
476	20241028	113600	154330080	5050	5050	5050	5050	1
477	20241028	113500	154325030	5020	5040	5040	5020	323
478	20241028	113400	152698050	5020	5020	5020	5020	0
479	20241028	113300	152698050	5020	5020	5020	5020	0
480	20241028	113200	152698050	5020	5020	5020	5020	0
481	20241028	113100	152698050	5020	5020	5020	5020	33
482	20241028	113000	152532390	5020	5030	5030	5020	274
483	20241028	112900	151156800	5020	5030	5030	5020	300
484	20241028	112800	149650730	5040	5030	5040	5030	694
485	20241028	112700	146153080	5020	5020	5020	5020	1
486	20241028	112600	146148060	5020	5040	5040	5020	5
487	20241028	112500	146122880	5040	5040	5040	5040	0
488	20241028	112400	146122880	5040	5030	5040	5030	138
489	20241028	112300	145428530	5030	5030	5030	5030	4
490	20241028	112200	145408410	5030	5030	5030	5030	0
491	20241028	112100	145408410	5030	5030	5030	5030	30
492	20241028	112000	145257510	5020	5020	5020	5020	10
493	20241028	111900	145207310	5020	5020	5020	5020	61
494	20241028	111800	144901090	5020	5020	5020	5020	1010
495	20241028	111700	139830890	5020	5020	5020	5020	82
496	20241028	111600	139419250	5010	5010	5010	5010	0
497	20241028	111500	139419250	5010	5010	5010	5010	0
498	20241028	111400	139419250	5010	5010	5010	5010	0
499	20241028	111300	139419250	5010	5010	5010	5010	0
500	20241028	111200	139419250	5010	5030	5030	5010	149
501	20241028	111100	138672720	5040	5040	5040	5040	0
502	20241028	111000	138672720	5040	5040	5040	5040	1356
503	20241028	110900	131838480	5040	5030	5040	5030	888
504	20241028	110800	127368890	5040	5020	5040	5020	97
505	20241028	110700	126881010	5020	5020	5020	5020	126
506	20241028	110600	126248490	5040	5030	5040	5030	1000
507	20241028	110500	121213090	5020	5030	5030	5020	21
508	20241028	110400	121107660	5020	5020	5020	5020	348
509	20241028	110300	119360700	5020	5020	5020	5020	5
510	20241028	110200	119335600	5030	5030	5030	5030	123
511	20241028	110100	118716910	5030	5030	5030	5030	21
512	20241028	110000	118611280	5030	5030	5030	5030	3
513	20241028	105900	118596190	5030	5040	5040	5030	126
514	20241028	105800	117962370	5040	5040	5040	5040	13
515	20241028	105700	117896850	5040	5040	5040	5040	4
516	20241028	105600	117876690	5030	5030	5030	5030	0
517	20241028	105500	117876690	5030	5030	5030	5030	0
518	20241028	105400	117876690	5030	5030	5030	5030	79
519	20241028	105300	117479320	5030	5030	5030	5030	1073
520	20241028	105200	112082130	5030	5030	5030	5030	4
521	20241028	105100	112062010	5040	5040	5040	5040	6
522	20241028	105000	112031770	5040	5040	5040	5040	1
523	20241028	104900	112026730	5040	5040	5040	5040	0
524	20241028	104800	112026730	5040	5040	5040	5040	0
525	20241028	104700	112026730	5040	5040	5040	5040	0
526	20241028	104600	112026730	5040	5040	5040	5040	39
527	20241028	104500	111830170	5040	5040	5040	5040	0
528	20241028	104400	111830170	5040	5030	5040	5030	51
529	20241028	104300	111573630	5030	5030	5030	5030	400
530	20241028	104200	109561630	5040	5040	5040	5040	0
531	20241028	104100	109561630	5040	5040	5040	5040	0
532	20241028	104000	109561630	5040	5040	5040	5040	11
533	20241028	103900	109506190	5030	5030	5030	5030	3
534	20241028	103800	109491100	5030	5030	5030	5030	20
535	20241028	103700	109390500	5040	5040	5040	5040	1
536	20241028	103600	109385460	5030	5030	5030	5030	754
537	20241028	103500	105592840	5040	5040	5040	5040	0
538	20241028	103400	105592840	5040	5040	5040	5040	1
539	20241028	103300	105587800	5030	5030	5030	5030	50
540	20241028	103200	105336300	5030	5030	5030	5030	0
541	20241028	103100	105336300	5030	5030	5030	5030	3
542	20241028	103000	105321210	5030	5030	5030	5030	1
543	20241028	102900	105316180	5040	5040	5040	5040	0
544	20241028	102800	105316180	5040	5040	5040	5040	475
545	20241028	102700	102922180	5050	5050	5050	5050	18
546	20241028	102600	102831280	5050	5050	5050	5050	11
547	20241028	102500	102775730	5050	5050	5050	5050	9
548	20241028	102400	102730280	5060	5050	5060	5050	110
549	20241028	102300	102174680	5050	5050	5050	5050	228
550	20241028	102200	101023280	5060	5060	5060	5060	2
551	20241028	102100	101013160	5060	5070	5070	5060	12
552	20241028	102000	100952340	5070	5070	5070	5070	1
553	20241028	101900	100947270	5060	5060	5060	5060	100
554	20241028	101800	100441270	5070	5070	5070	5070	5
555	20241028	101700	100415920	5070	5070	5070	5070	0
556	20241028	101600	100415920	5070	5070	5070	5070	10
557	20241028	101500	100365220	5070	5070	5070	5070	0
558	20241028	101400	100365220	5070	5070	5070	5070	0
559	20241028	101300	100365220	5070	5070	5070	5070	5
560	20241028	101200	100339870	5070	5070	5070	5070	1
561	20241028	101100	100334800	5070	5070	5070	5070	0
562	20241028	101000	100334800	5070	5060	5070	5060	79
563	20241028	100900	99934520	5060	5060	5060	5060	10
564	20241028	100800	99883920	5060	5060	5060	5060	11
565	20241028	100700	99828260	5060	5050	5060	5050	21
566	20241028	100600	99722170	5060	5060	5060	5060	181
567	20241028	100500	98806310	5060	5060	5060	5060	500
568	20241028	100400	96276310	5060	5050	5060	5050	224
569	20241028	100300	95145010	5060	5060	5060	5060	4
570	20241028	100200	95124770	5050	5050	5050	5050	21
571	20241028	100100	95018720	5060	5060	5060	5060	1
572	20241028	100000	95013660	5040	5040	5050	5040	404
573	20241028	095900	92977480	5040	5040	5040	5040	3
574	20241028	095800	92962360	5040	5040	5040	5040	0
575	20241028	095700	92962360	5040	5040	5040	5040	56
576	20241028	095600	92680120	5060	5060	5060	5060	0
577	20241028	095500	92680120	5060	5050	5060	5050	577
578	20241028	095400	89765120	5050	5050	5050	5050	139
579	20241028	095300	89063170	5050	5060	5060	5050	153
580	20241028	095200	88290450	5060	5060	5060	5060	0
581	20241028	095100	88290450	5060	5060	5060	5060	102
582	20241028	095000	87774330	5060	5050	5060	5050	76
583	20241028	094900	87390320	5070	5070	5070	5070	0
584	20241028	094800	87390320	5070	5070	5070	5070	27
585	20241028	094700	87253430	5070	5060	5070	5060	123
586	20241028	094600	86630930	5060	5050	5060	5050	841
587	20241028	094500	82383780	5050	5050	5050	5050	272
588	20241028	094400	81010180	5050	5050	5050	5050	100
589	20241028	094300	80505180	5050	5050	5050	5050	10
590	20241028	094200	80454680	5040	5040	5040	5040	2
591	20241028	094100	80444600	5040	5040	5040	5040	0
592	20241028	094000	80444600	5040	5040	5040	5040	0
593	20241028	093900	80444600	5040	5040	5050	5040	511
594	20241028	093800	77869150	5040	5040	5040	5040	0
595	20241028	093700	77869150	5040	5050	5050	5040	120
596	20241028	093600	77264150	5050	5050	5050	5050	100
597	20241028	093500	76759150	5040	5040	5040	5040	2
598	20241028	093400	76749070	5050	5040	5050	5040	51
599	20241028	093300	76492020	5050	5050	5050	5050	0
600	20241028	093200	76492020	5050	5050	5050	5050	73
601	20241028	093100	76123370	5060	5040	5060	5040	49
602	20241028	093000	75876230	5030	5030	5050	5030	111
603	20241028	092900	75317700	5030	5050	5050	5030	393
604	20241028	092800	73337490	5050	5030	5050	5030	259
605	20241028	092700	72029940	5040	5040	5040	5040	314
606	20241028	092600	70447380	5040	5040	5040	5040	476
607	20241028	092500	68048340	5040	5040	5040	5040	52
608	20241028	092400	67786260	5050	5050	5050	5050	10
609	20241028	092300	67735760	5040	5040	5040	5040	50
610	20241028	092200	67483760	5040	5040	5040	5040	0
611	20241028	092100	67483760	5040	5040	5040	5040	0
612	20241028	092000	67483760	5040	5040	5040	5040	0
613	20241028	091900	67483760	5040	5050	5050	5040	137
614	20241028	091800	66793060	5040	5030	5040	5030	2214
615	20241028	091700	55637630	5030	5020	5030	5020	217
616	20241028	091600	54546130	5020	5020	5020	5020	1
617	20241028	091500	54541110	5020	5020	5020	5020	348
618	20241028	091400	52794150	5030	5010	5030	5010	105
619	20241028	091300	52267920	5010	5010	5010	5010	740
620	20241028	091200	48560520	5020	5020	5020	5020	28
621	20241028	091100	48419960	5010	5020	5020	5010	904
622	20241028	091000	43890150	5010	5010	5010	5010	69
623	20241028	090900	43544460	5020	5020	5020	5020	303
624	20241028	090800	42023400	5020	5020	5030	5020	90
625	20241028	090700	41570750	5020	5020	5020	5020	50
626	20241028	090600	41319750	5010	5020	5020	5010	120
627	20241028	090500	40718540	5020	5000	5020	5000	733
628	20241028	090400	37039380	5010	5010	5010	5010	131
629	20241028	090300	36383070	5010	5010	5020	5010	307
630	20241028	090200	34844900	5010	5020	5020	5010	271
631	20241028	090100	33486350	5010	5050	5070	5010	1978
632	20241028	090000	23518290	5060	5040	5060	5040	4665