KissMeData/111710/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	201500	162459820	5340	5340	5340	5340	3437
3	20241028	201400	162459820	5340	5340	5340	5340	0
4	20241028	201300	162459820	5340	5340	5340	5340	0
5	20241028	201200	162459820	5340	5340	5340	5340	0
6	20241028	201100	162459820	5340	5340	5340	5340	0
7	20241028	201000	162459820	5340	5340	5340	5340	0
8	20241028	200900	162459820	5340	5340	5340	5340	0
9	20241028	200800	162459820	5340	5340	5340	5340	0
10	20241028	200700	162459820	5340	5340	5340	5340	0
11	20241028	200600	162459820	5340	5340	5340	5340	0
12	20241028	200500	162459820	5340	5340	5340	5340	0
13	20241028	200400	162459820	5340	5340	5340	5340	0
14	20241028	200300	162459820	5340	5340	5340	5340	0
15	20241028	200200	162459820	5340	5340	5340	5340	0
16	20241028	200100	162459820	5340	5340	5340	5340	0
17	20241028	200000	162459820	5340	5340	5340	5340	0
18	20241028	195900	162459820	5340	5340	5340	5340	0
19	20241028	195800	162459820	5340	5340	5340	5340	0
20	20241028	195700	162459820	5340	5340	5340	5340	0
21	20241028	195600	162459820	5340	5340	5340	5340	0
22	20241028	195500	162459820	5340	5340	5340	5340	0
23	20241028	195400	162459820	5340	5340	5340	5340	0
24	20241028	195300	162459820	5340	5340	5340	5340	0
25	20241028	195200	162459820	5340	5340	5340	5340	0
26	20241028	195100	162459820	5340	5340	5340	5340	0
27	20241028	195000	162459820	5340	5340	5340	5340	0
28	20241028	194900	162459820	5340	5340	5340	5340	0
29	20241028	194800	162459820	5340	5340	5340	5340	0
30	20241028	194700	162459820	5340	5340	5340	5340	0
31	20241028	194600	162459820	5340	5340	5340	5340	0
32	20241028	194500	162459820	5340	5340	5340	5340	3437
33	20241028	194400	162459820	5340	5340	5340	5340	0
34	20241028	194300	162459820	5340	5340	5340	5340	0
35	20241028	194200	162459820	5340	5340	5340	5340	0
36	20241028	194100	162459820	5340	5340	5340	5340	0
37	20241028	194000	162459820	5340	5340	5340	5340	0
38	20241028	193900	162459820	5340	5340	5340	5340	0
39	20241028	193800	162459820	5340	5340	5340	5340	0
40	20241028	193700	162459820	5340	5340	5340	5340	0
41	20241028	193600	162459820	5340	5340	5340	5340	0
42	20241028	193500	162459820	5340	5340	5340	5340	0
43	20241028	193400	162459820	5340	5340	5340	5340	0
44	20241028	193300	162459820	5340	5340	5340	5340	0
45	20241028	193200	162459820	5340	5340	5340	5340	0
46	20241028	193100	162459820	5340	5340	5340	5340	0
47	20241028	193000	162459820	5340	5340	5340	5340	0
48	20241028	192900	162459820	5340	5340	5340	5340	0
49	20241028	192800	162459820	5340	5340	5340	5340	0
50	20241028	192700	162459820	5340	5340	5340	5340	0
51	20241028	192600	162459820	5340	5340	5340	5340	0
52	20241028	192500	162459820	5340	5340	5340	5340	0
53	20241028	192400	162459820	5340	5340	5340	5340	0
54	20241028	192300	162459820	5340	5340	5340	5340	0
55	20241028	192200	162459820	5340	5340	5340	5340	0
56	20241028	192100	162459820	5340	5340	5340	5340	0
57	20241028	192000	162459820	5340	5340	5340	5340	0
58	20241028	191900	162459820	5340	5340	5340	5340	0
59	20241028	191800	162459820	5340	5340	5340	5340	0
60	20241028	191700	162459820	5340	5340	5340	5340	0
61	20241028	191600	162459820	5340	5340	5340	5340	0
62	20241028	191500	162459820	5340	5340	5340	5340	3437
63	20241028	191400	162459820	5340	5340	5340	5340	0
64	20241028	191300	162459820	5340	5340	5340	5340	0
65	20241028	191200	162459820	5340	5340	5340	5340	0
66	20241028	191100	162459820	5340	5340	5340	5340	0
67	20241028	191000	162459820	5340	5340	5340	5340	0
68	20241028	190900	162459820	5340	5340	5340	5340	0
69	20241028	190800	162459820	5340	5340	5340	5340	0
70	20241028	190700	162459820	5340	5340	5340	5340	0
71	20241028	190600	162459820	5340	5340	5340	5340	0
72	20241028	190500	162459820	5340	5340	5340	5340	0
73	20241028	190400	162459820	5340	5340	5340	5340	0
74	20241028	190300	162459820	5340	5340	5340	5340	0
75	20241028	190200	162459820	5340	5340	5340	5340	0
76	20241028	190100	162459820	5340	5340	5340	5340	0
77	20241028	190000	162459820	5340	5340	5340	5340	0
78	20241028	185900	162459820	5340	5340	5340	5340	0
79	20241028	185800	162459820	5340	5340	5340	5340	0
80	20241028	185700	162459820	5340	5340	5340	5340	0
81	20241028	185600	162459820	5340	5340	5340	5340	0
82	20241028	185500	162459820	5340	5340	5340	5340	0
83	20241028	185400	162459820	5340	5340	5340	5340	0
84	20241028	185300	162459820	5340	5340	5340	5340	0
85	20241028	185200	162459820	5340	5340	5340	5340	0
86	20241028	185100	162459820	5340	5340	5340	5340	0
87	20241028	185000	162459820	5340	5340	5340	5340	0
88	20241028	184900	162459820	5340	5340	5340	5340	0
89	20241028	184800	162459820	5340	5340	5340	5340	0
90	20241028	184700	162459820	5340	5340	5340	5340	0
91	20241028	184600	162459820	5340	5340	5340	5340	0
92	20241028	184500	162459820	5340	5340	5340	5340	3437
93	20241028	184400	162459820	5340	5340	5340	5340	0
94	20241028	184300	162459820	5340	5340	5340	5340	0
95	20241028	184200	162459820	5340	5340	5340	5340	0
96	20241028	184100	162459820	5340	5340	5340	5340	0
97	20241028	184000	162459820	5340	5340	5340	5340	0
98	20241028	183900	162459820	5340	5340	5340	5340	0
99	20241028	183800	162459820	5340	5340	5340	5340	0
100	20241028	183700	162459820	5340	5340	5340	5340	0
101	20241028	183600	162459820	5340	5340	5340	5340	0
102	20241028	183500	162459820	5340	5340	5340	5340	0
103	20241028	183400	162459820	5340	5340	5340	5340	0
104	20241028	183300	162459820	5340	5340	5340	5340	0
105	20241028	183200	162459820	5340	5340	5340	5340	0
106	20241028	183100	162459820	5340	5340	5340	5340	0
107	20241028	183000	162459820	5340	5340	5340	5340	0
108	20241028	182900	162459820	5340	5340	5340	5340	0
109	20241028	182800	162459820	5340	5340	5340	5340	0
110	20241028	182700	162459820	5340	5340	5340	5340	0
111	20241028	182600	162459820	5340	5340	5340	5340	0
112	20241028	182500	162459820	5340	5340	5340	5340	0
113	20241028	182400	162459820	5340	5340	5340	5340	0
114	20241028	182300	162459820	5340	5340	5340	5340	0
115	20241028	182200	162459820	5340	5340	5340	5340	0
116	20241028	182100	162459820	5340	5340	5340	5340	0
117	20241028	182000	162459820	5340	5340	5340	5340	0
118	20241028	181900	162459820	5340	5340	5340	5340	0
119	20241028	181800	162459820	5340	5340	5340	5340	0
120	20241028	181700	162459820	5340	5340	5340	5340	0
121	20241028	181600	162459820	5340	5340	5340	5340	0
122	20241028	181500	162459820	5340	5340	5340	5340	3437
123	20241028	181400	162459820	5340	5340	5340	5340	0
124	20241028	181300	162459820	5340	5340	5340	5340	0
125	20241028	181200	162459820	5340	5340	5340	5340	0
126	20241028	181100	162459820	5340	5340	5340	5340	0
127	20241028	181000	162459820	5340	5340	5340	5340	0
128	20241028	180900	162459820	5340	5340	5340	5340	0
129	20241028	180800	162459820	5340	5340	5340	5340	0
130	20241028	180700	162459820	5340	5340	5340	5340	0
131	20241028	180600	162459820	5340	5340	5340	5340	0
132	20241028	180500	162459820	5340	5340	5340	5340	0
133	20241028	180400	162459820	5340	5340	5340	5340	0
134	20241028	180300	162459820	5340	5340	5340	5340	0
135	20241028	180200	162459820	5340	5340	5340	5340	0
136	20241028	180100	162459820	5340	5340	5340	5340	0
137	20241028	180000	162459820	5340	5340	5340	5340	0
138	20241028	175900	162459820	5340	5340	5340	5340	0
139	20241028	175800	162459820	5340	5340	5340	5340	0
140	20241028	175700	162459820	5340	5340	5340	5340	0
141	20241028	175600	162459820	5340	5340	5340	5340	0
142	20241028	175500	162459820	5340	5340	5340	5340	0
143	20241028	175400	162459820	5340	5340	5340	5340	0
144	20241028	175300	162459820	5340	5340	5340	5340	0
145	20241028	175200	162459820	5340	5340	5340	5340	0
146	20241028	175100	162459820	5340	5340	5340	5340	0
147	20241028	175000	162459820	5340	5340	5340	5340	0
148	20241028	174900	162459820	5340	5340	5340	5340	0
149	20241028	174800	162459820	5340	5340	5340	5340	0
150	20241028	174700	162459820	5340	5340	5340	5340	0
151	20241028	174600	162459820	5340	5340	5340	5340	0
152	20241028	174500	162459820	5340	5340	5340	5340	3437
153	20241028	174400	162459820	5340	5340	5340	5340	0
154	20241028	174300	162459820	5340	5340	5340	5340	0
155	20241028	174200	162459820	5340	5340	5340	5340	0
156	20241028	174100	162459820	5340	5340	5340	5340	0
157	20241028	174000	162459820	5340	5340	5340	5340	0
158	20241028	173900	162459820	5340	5340	5340	5340	0
159	20241028	173800	162459820	5340	5340	5340	5340	0
160	20241028	173700	162459820	5340	5340	5340	5340	0
161	20241028	173600	162459820	5340	5340	5340	5340	0
162	20241028	173500	162459820	5340	5340	5340	5340	0
163	20241028	173400	162459820	5340	5340	5340	5340	0
164	20241028	173300	162459820	5340	5340	5340	5340	0
165	20241028	173200	162459820	5340	5340	5340	5340	0
166	20241028	173100	162459820	5340	5340	5340	5340	0
167	20241028	173000	162459820	5340	5340	5340	5340	0
168	20241028	172900	162459820	5340	5340	5340	5340	0
169	20241028	172800	162459820	5340	5340	5340	5340	0
170	20241028	172700	162459820	5340	5340	5340	5340	0
171	20241028	172600	162459820	5340	5340	5340	5340	0
172	20241028	172500	162459820	5340	5340	5340	5340	0
173	20241028	172400	162459820	5340	5340	5340	5340	0
174	20241028	172300	162459820	5340	5340	5340	5340	0
175	20241028	172200	162459820	5340	5340	5340	5340	0
176	20241028	172100	162459820	5340	5340	5340	5340	0
177	20241028	172000	162459820	5340	5340	5340	5340	0
178	20241028	171900	162459820	5340	5340	5340	5340	0
179	20241028	171800	162459820	5340	5340	5340	5340	0
180	20241028	171700	162459820	5340	5340	5340	5340	0
181	20241028	171600	162459820	5340	5340	5340	5340	0
182	20241028	171500	162459820	5340	5340	5340	5340	3437
183	20241028	171400	162459820	5340	5340	5340	5340	0
184	20241028	171300	162459820	5340	5340	5340	5340	0
185	20241028	171200	162459820	5340	5340	5340	5340	0
186	20241028	171100	162459820	5340	5340	5340	5340	0
187	20241028	171000	162459820	5340	5340	5340	5340	0
188	20241028	170900	162459820	5340	5340	5340	5340	0
189	20241028	170800	162459820	5340	5340	5340	5340	0
190	20241028	170700	162459820	5340	5340	5340	5340	0
191	20241028	170600	162459820	5340	5340	5340	5340	0
192	20241028	170500	162459820	5340	5340	5340	5340	0
193	20241028	170400	162459820	5340	5340	5340	5340	0
194	20241028	170300	162459820	5340	5340	5340	5340	0
195	20241028	170200	162459820	5340	5340	5340	5340	0
196	20241028	170100	162459820	5340	5340	5340	5340	0
197	20241028	170000	162459820	5340	5340	5340	5340	0
198	20241028	165900	162459820	5340	5340	5340	5340	0
199	20241028	165800	162459820	5340	5340	5340	5340	0
200	20241028	165700	162459820	5340	5340	5340	5340	0
201	20241028	165600	162459820	5340	5340	5340	5340	0
202	20241028	165500	162459820	5340	5340	5340	5340	0
203	20241028	165400	162459820	5340	5340	5340	5340	0
204	20241028	165300	162459820	5340	5340	5340	5340	0
205	20241028	165200	162459820	5340	5340	5340	5340	0
206	20241028	165100	162459820	5340	5340	5340	5340	0
207	20241028	165000	162459820	5340	5340	5340	5340	0
208	20241028	164900	162459820	5340	5340	5340	5340	0
209	20241028	164800	162459820	5340	5340	5340	5340	0
210	20241028	164700	162459820	5340	5340	5340	5340	0
211	20241028	164600	162459820	5340	5340	5340	5340	0
212	20241028	164500	162459820	5340	5340	5340	5340	3437
213	20241028	164400	162459820	5340	5340	5340	5340	0
214	20241028	164300	162459820	5340	5340	5340	5340	0
215	20241028	164200	162459820	5340	5340	5340	5340	0
216	20241028	164100	162459820	5340	5340	5340	5340	0
217	20241028	164000	162459820	5340	5340	5340	5340	0
218	20241028	163900	162459820	5340	5340	5340	5340	0
219	20241028	163800	162459820	5340	5340	5340	5340	0
220	20241028	163700	162459820	5340	5340	5340	5340	0
221	20241028	163600	162459820	5340	5340	5340	5340	0
222	20241028	163500	162459820	5340	5340	5340	5340	0
223	20241028	163400	162459820	5340	5340	5340	5340	0
224	20241028	163300	162459820	5340	5340	5340	5340	0
225	20241028	163200	162459820	5340	5340	5340	5340	0
226	20241028	163100	162459820	5340	5340	5340	5340	0
227	20241028	163000	162459820	5340	5340	5340	5340	0
228	20241028	162900	162459820	5340	5340	5340	5340	0
229	20241028	162800	162459820	5340	5340	5340	5340	0
230	20241028	162700	162459820	5340	5340	5340	5340	0
231	20241028	162600	162459820	5340	5340	5340	5340	0
232	20241028	162500	162459820	5340	5340	5340	5340	0
233	20241028	162400	162459820	5340	5340	5340	5340	0
234	20241028	162300	162459820	5340	5340	5340	5340	0
235	20241028	162200	162459820	5340	5340	5340	5340	0
236	20241028	162100	162459820	5340	5340	5340	5340	0
237	20241028	162000	162459820	5340	5340	5340	5340	0
238	20241028	161900	162459820	5340	5340	5340	5340	0
239	20241028	161800	162459820	5340	5340	5340	5340	0
240	20241028	161700	162459820	5340	5340	5340	5340	0
241	20241028	161600	162459820	5340	5340	5340	5340	0
242	20241028	161500	162459820	5340	5340	5340	5340	3437
243	20241028	161400	162459820	5340	5340	5340	5340	0
244	20241028	161300	162459820	5340	5340	5340	5340	0
245	20241028	161200	162459820	5340	5340	5340	5340	0
246	20241028	161100	162459820	5340	5340	5340	5340	0
247	20241028	161000	162459820	5340	5340	5340	5340	0
248	20241028	160900	162459820	5340	5340	5340	5340	0
249	20241028	160800	162459820	5340	5340	5340	5340	0
250	20241028	160700	162459820	5340	5340	5340	5340	0
251	20241028	160600	162459820	5340	5340	5340	5340	0
252	20241028	160500	162459820	5340	5340	5340	5340	0
253	20241028	160400	162459820	5340	5340	5340	5340	0
254	20241028	160300	162459820	5340	5340	5340	5340	0
255	20241028	160200	162459820	5340	5340	5340	5340	0
256	20241028	160100	162459820	5340	5340	5340	5340	0
257	20241028	160000	162459820	5340	5340	5340	5340	0
258	20241028	155900	162459820	5340	5340	5340	5340	0
259	20241028	155800	162459820	5340	5340	5340	5340	0
260	20241028	155700	162459820	5340	5340	5340	5340	0
261	20241028	155600	162459820	5340	5340	5340	5340	0
262	20241028	155500	162459820	5340	5340	5340	5340	0
263	20241028	155400	162459820	5340	5340	5340	5340	0
264	20241028	155300	162459820	5340	5340	5340	5340	0
265	20241028	155200	162459820	5340	5340	5340	5340	0
266	20241028	155100	162459820	5340	5340	5340	5340	0
267	20241028	155000	162459820	5340	5340	5340	5340	0
268	20241028	154900	162459820	5340	5340	5340	5340	0
269	20241028	154800	162459820	5340	5340	5340	5340	0
270	20241028	154700	162459820	5340	5340	5340	5340	0
271	20241028	154600	162459820	5340	5340	5340	5340	0
272	20241028	154500	162459820	5340	5340	5340	5340	3437
273	20241028	154400	162459820	5340	5340	5340	5340	0
274	20241028	154300	162459820	5340	5340	5340	5340	0
275	20241028	154200	162459820	5340	5340	5340	5340	0
276	20241028	154100	162459820	5340	5340	5340	5340	0
277	20241028	154000	162459820	5340	5340	5340	5340	0
278	20241028	153900	162459820	5340	5340	5340	5340	0
279	20241028	153800	162459820	5340	5340	5340	5340	0
280	20241028	153700	162459820	5340	5340	5340	5340	0
281	20241028	153600	162459820	5340	5340	5340	5340	0
282	20241028	153500	162459820	5340	5340	5340	5340	0
283	20241028	153400	162459820	5340	5340	5340	5340	0
284	20241028	153300	162459820	5340	5340	5340	5340	0
285	20241028	153200	162459820	5340	5340	5340	5340	0
286	20241028	153100	162459820	5340	5340	5340	5340	0
287	20241028	153000	162459820	5340	5340	5340	5340	3437
288	20241028	152900	144106240	5340	5340	5340	5340	0
289	20241028	152800	144106240	5340	5340	5340	5340	0
290	20241028	152700	144106240	5340	5340	5340	5340	0
291	20241028	152600	144106240	5340	5340	5340	5340	0
292	20241028	152500	144106240	5340	5340	5340	5340	0
293	20241028	152400	144106240	5340	5340	5340	5340	0
294	20241028	152300	144106240	5340	5340	5340	5340	0
295	20241028	152200	144106240	5340	5340	5340	5340	0
296	20241028	152100	144106240	5340	5340	5340	5340	0
297	20241028	152000	144106240	5340	5340	5340	5340	0
298	20241028	151900	144106240	5340	5330	5340	5330	818
299	20241028	151800	139740600	5330	5330	5330	5330	0
300	20241028	151700	139740600	5330	5330	5330	5330	1
301	20241028	151600	139735270	5330	5310	5330	5310	501
302	20241028	151500	137066520	5310	5310	5310	5310	0
303	20241028	151400	137066520	5310	5310	5310	5310	0
304	20241028	151300	137066520	5310	5310	5310	5310	1
305	20241028	151200	137061210	5330	5330	5330	5330	0
306	20241028	151100	137061210	5330	5330	5330	5330	0
307	20241028	151000	137061210	5330	5330	5330	5330	0
308	20241028	150900	137061210	5330	5330	5330	5330	0
309	20241028	150800	137061210	5330	5330	5330	5330	0
310	20241028	150700	137061210	5330	5330	5330	5330	0
311	20241028	150600	137061210	5330	5330	5330	5330	0
312	20241028	150500	137061210	5330	5330	5330	5330	0
313	20241028	150400	137061210	5330	5330	5330	5330	0
314	20241028	150300	137061210	5330	5320	5330	5320	7
315	20241028	150200	137023940	5330	5330	5330	5330	0
316	20241028	150100	137023940	5330	5330	5330	5330	0
317	20241028	150000	137023940	5330	5280	5330	5280	289
318	20241028	145900	135495270	5290	5290	5290	5290	0
319	20241028	145800	135495270	5290	5290	5290	5290	0
320	20241028	145700	135495270	5290	5290	5290	5290	0
321	20241028	145600	135495270	5290	5290	5290	5290	0
322	20241028	145500	135495270	5290	5290	5290	5290	0
323	20241028	145400	135495270	5290	5290	5290	5290	0
324	20241028	145300	135495270	5290	5290	5290	5290	0
325	20241028	145200	135495270	5290	5290	5290	5290	0
326	20241028	145100	135495270	5290	5260	5290	5260	2
327	20241028	145000	135484720	5310	5310	5310	5310	0
328	20241028	144900	135484720	5310	5310	5310	5310	0
329	20241028	144800	135484720	5310	5310	5310	5310	1
330	20241028	144700	135479410	5310	5320	5330	5250	249
331	20241028	144600	134170060	5330	5330	5330	5330	0
332	20241028	144500	134170060	5330	5330	5330	5330	0
333	20241028	144400	134170060	5330	5330	5330	5330	0
334	20241028	144300	134170060	5330	5330	5330	5330	0
335	20241028	144200	134170060	5330	5330	5330	5330	0
336	20241028	144100	134170060	5330	5330	5330	5330	10
337	20241028	144000	134116760	5280	5280	5280	5280	0
338	20241028	143900	134116760	5280	5280	5280	5280	5
339	20241028	143800	134090360	5280	5280	5280	5280	0
340	20241028	143700	134090360	5280	5280	5280	5280	12
341	20241028	143600	134027000	5340	5340	5340	5340	0
342	20241028	143500	134027000	5340	5340	5340	5340	0
343	20241028	143400	134027000	5340	5340	5340	5340	0
344	20241028	143300	134027000	5340	5340	5340	5340	0
345	20241028	143200	134027000	5340	5340	5340	5340	0
346	20241028	143100	134027000	5340	5280	5340	5280	14
347	20241028	143000	133952660	5350	5350	5350	5350	0
348	20241028	142900	133952660	5350	5350	5350	5350	0
349	20241028	142800	133952660	5350	5350	5350	5350	0
350	20241028	142700	133952660	5350	5350	5350	5350	0
351	20241028	142600	133952660	5350	5350	5350	5350	0
352	20241028	142500	133952660	5350	5350	5350	5350	0
353	20241028	142400	133952660	5350	5350	5350	5350	0
354	20241028	142300	133952660	5350	5350	5350	5350	0
355	20241028	142200	133952660	5350	5350	5350	5350	0
356	20241028	142100	133952660	5350	5340	5350	5340	10
357	20241028	142000	133899170	5260	5260	5260	5260	1
358	20241028	141900	133893910	5350	5350	5350	5350	0
359	20241028	141800	133893910	5350	5310	5350	5310	3030
360	20241028	141700	117685250	5250	5310	5350	5250	2179
361	20241028	141600	106083300	5320	5320	5320	5320	0
362	20241028	141500	106083300	5320	5320	5320	5320	0
363	20241028	141400	106083300	5320	5320	5320	5320	0
364	20241028	141300	106083300	5320	5320	5320	5320	0
365	20241028	141200	106083300	5320	5320	5320	5320	0
366	20241028	141100	106083300	5320	5320	5320	5320	0
367	20241028	141000	106083300	5320	5320	5320	5320	0
368	20241028	140900	106083300	5320	5320	5320	5320	38
369	20241028	140800	105881140	5330	5330	5330	5330	1
370	20241028	140700	105875810	5330	5330	5330	5330	0
371	20241028	140600	105875810	5330	5330	5330	5330	0
372	20241028	140500	105875810	5330	5330	5330	5330	0
373	20241028	140400	105875810	5330	5330	5330	5330	0
374	20241028	140300	105875810	5330	5330	5330	5330	0
375	20241028	140200	105875810	5330	5330	5330	5330	0
376	20241028	140100	105875810	5330	5330	5330	5330	0
377	20241028	140000	105875810	5330	5320	5330	5320	12
378	20241028	135900	105811860	5330	5320	5330	5320	10
379	20241028	135800	105758620	5330	5330	5330	5330	0
380	20241028	135700	105758620	5330	5330	5330	5330	0
381	20241028	135600	105758620	5330	5330	5330	5330	4
382	20241028	135500	105737300	5330	5320	5330	5220	330
383	20241028	135400	103992320	5320	5300	5320	5300	1500
384	20241028	135300	96039620	5300	5270	5300	5270	3100
385	20241028	135200	79620500	5270	5270	5270	5270	500
386	20241028	135100	76985500	5270	5270	5270	5270	0
387	20241028	135000	76985500	5270	5270	5270	5270	0
388	20241028	134900	76985500	5270	5250	5270	5250	900
389	20241028	134800	72252670	5250	5250	5250	5250	0
390	20241028	134700	72252670	5250	5250	5250	5250	0
391	20241028	134600	72252670	5250	5250	5250	5250	0
392	20241028	134500	72252670	5250	5250	5250	5250	0
393	20241028	134400	72252670	5250	5250	5250	5250	0
394	20241028	134300	72252670	5250	5250	5250	5250	0
395	20241028	134200	72252670	5250	5250	5250	5250	0
396	20241028	134100	72252670	5250	5250	5250	5250	0
397	20241028	134000	72252670	5250	5250	5250	5250	0
398	20241028	133900	72252670	5250	5250	5250	5250	0
399	20241028	133800	72252670	5250	5250	5250	5250	0
400	20241028	133700	72252670	5250	5250	5250	5250	0
401	20241028	133600	72252670	5250	5250	5250	5250	0
402	20241028	133500	72252670	5250	5250	5250	5250	0
403	20241028	133400	72252670	5250	5250	5250	5250	0
404	20241028	133300	72252670	5250	5250	5250	5250	0
405	20241028	133200	72252670	5250	5250	5250	5250	0
406	20241028	133100	72252670	5250	5250	5250	5250	0
407	20241028	133000	72252670	5250	5250	5250	5250	0
408	20241028	132900	72252670	5250	5250	5250	5250	0
409	20241028	132800	72252670	5250	5250	5250	5250	0
410	20241028	132700	72252670	5250	5250	5250	5250	0
411	20241028	132600	72252670	5250	5250	5250	5250	0
412	20241028	132500	72252670	5250	5250	5250	5250	0
413	20241028	132400	72252670	5250	5250	5250	5250	0
414	20241028	132300	72252670	5250	5250	5250	5250	0
415	20241028	132200	72252670	5250	5250	5250	5250	60
416	20241028	132100	71937670	5250	5250	5250	5250	0
417	20241028	132000	71937670	5250	5250	5250	5250	0
418	20241028	131900	71937670	5250	5250	5250	5250	0
419	20241028	131800	71937670	5250	5250	5250	5250	0
420	20241028	131700	71937670	5250	5250	5250	5250	1
421	20241028	131600	71932420	5180	5180	5180	5180	4
422	20241028	131500	71911700	5260	5260	5260	5260	0
423	20241028	131400	71911700	5260	5260	5260	5260	0
424	20241028	131300	71911700	5260	5260	5260	5260	0
425	20241028	131200	71911700	5260	5260	5260	5260	0
426	20241028	131100	71911700	5260	5260	5260	5260	0
427	20241028	131000	71911700	5260	5260	5260	5260	0
428	20241028	130900	71911700	5260	5260	5260	5260	0
429	20241028	130800	71911700	5260	5240	5260	5240	4
430	20241028	130700	71890690	5260	5260	5260	5260	0
431	20241028	130600	71890690	5260	5260	5260	5260	0
432	20241028	130500	71890690	5260	5260	5260	5260	0
433	20241028	130400	71890690	5260	5260	5260	5260	0
434	20241028	130300	71890690	5260	5250	5260	5250	3
435	20241028	130200	71874920	5260	5260	5260	5260	0
436	20241028	130100	71874920	5260	5260	5260	5260	0
437	20241028	130000	71874920	5260	5260	5260	5260	53
438	20241028	125900	71596140	5260	5260	5260	5260	0
439	20241028	125800	71596140	5260	5260	5260	5260	1
440	20241028	125700	71590880	5260	5260	5260	5260	0
441	20241028	125600	71590880	5260	5260	5260	5260	0
442	20241028	125500	71590880	5260	5260	5260	5260	0
443	20241028	125400	71590880	5260	5260	5260	5260	0
444	20241028	125300	71590880	5260	5260	5260	5260	5
445	20241028	125200	71564580	5260	5260	5270	5150	66
446	20241028	125100	71220540	5260	5240	5260	5240	1516
447	20241028	125000	63270070	5240	5240	5240	5240	0
448	20241028	124900	63270070	5240	5210	5240	5210	610
449	20241028	124800	60082940	5210	5200	5210	5200	1000
450	20241028	124700	54877340	5200	5200	5200	5200	10
451	20241028	124600	54825340	5210	5160	5210	5160	5000
452	20241028	124500	28865910	5160	5160	5160	5160	0
453	20241028	124400	28865910	5160	5160	5160	5160	0
454	20241028	124300	28865910	5160	5160	5160	5160	0
455	20241028	124200	28865910	5160	5160	5160	5160	5
456	20241028	124100	28840110	5160	5160	5160	5160	3
457	20241028	124000	28824630	5160	5160	5160	5160	0
458	20241028	123900	28824630	5160	5160	5160	5160	0
459	20241028	123800	28824630	5160	5160	5160	5160	0
460	20241028	123700	28824630	5160	5160	5160	5160	0
461	20241028	123600	28824630	5160	5160	5160	5160	0
462	20241028	123500	28824630	5160	5160	5160	5160	0
463	20241028	123400	28824630	5160	5160	5160	5160	0
464	20241028	123300	28824630	5160	5160	5160	5160	0
465	20241028	123200	28824630	5160	5160	5160	5160	0
466	20241028	123100	28824630	5160	5160	5160	5160	0
467	20241028	123000	28824630	5160	5150	5160	5150	140
468	20241028	122900	28103430	5150	5150	5150	5150	0
469	20241028	122800	28103430	5150	5150	5150	5150	0
470	20241028	122700	28103430	5150	5150	5150	5150	0
471	20241028	122600	28103430	5150	5150	5150	5150	0
472	20241028	122500	28103430	5150	5150	5150	5150	0
473	20241028	122400	28103430	5150	5150	5150	5150	0
474	20241028	122300	28103430	5150	5150	5150	5150	0
475	20241028	122200	28103430	5150	5150	5150	5150	0
476	20241028	122100	28103430	5150	5150	5150	5150	0
477	20241028	122000	28103430	5150	5150	5150	5150	0
478	20241028	121900	28103430	5150	5150	5150	5150	1
479	20241028	121800	28098280	5150	5150	5150	5150	0
480	20241028	121700	28098280	5150	5150	5150	5150	0
481	20241028	121600	28098280	5150	5150	5150	5150	39
482	20241028	121500	27897430	5160	5160	5160	5160	0
483	20241028	121400	27897430	5160	5160	5160	5160	0
484	20241028	121300	27897430	5160	5160	5160	5160	0
485	20241028	121200	27897430	5160	5160	5160	5160	0
486	20241028	121100	27897430	5160	5160	5160	5160	0
487	20241028	121000	27897430	5160	5160	5160	5160	0
488	20241028	120900	27897430	5160	5160	5160	5160	0
489	20241028	120800	27897430	5160	5160	5160	5160	0
490	20241028	120700	27897430	5160	5160	5160	5160	0
491	20241028	120600	27897430	5160	5160	5160	5160	0
492	20241028	120500	27897430	5160	5160	5160	5160	0
493	20241028	120400	27897430	5160	5160	5160	5160	0
494	20241028	120300	27897430	5160	5160	5160	5160	0
495	20241028	120200	27897430	5160	5160	5160	5160	0
496	20241028	120100	27897430	5160	5160	5160	5160	0
497	20241028	120000	27897430	5160	5160	5160	5160	0
498	20241028	115900	27897430	5160	5160	5160	5160	0
499	20241028	115800	27897430	5160	5160	5160	5160	0
500	20241028	115700	27897430	5160	5160	5160	5160	0
501	20241028	115600	27897430	5160	5160	5160	5160	0
502	20241028	115500	27897430	5160	5160	5160	5160	0
503	20241028	115400	27897430	5160	5160	5160	5160	0
504	20241028	115300	27897430	5160	5160	5160	5160	0
505	20241028	115200	27897430	5160	5160	5160	5160	0
506	20241028	115100	27897430	5160	5160	5160	5160	0
507	20241028	115000	27897430	5160	5160	5160	5160	0
508	20241028	114900	27897430	5160	5160	5160	5160	0
509	20241028	114800	27897430	5160	5160	5160	5160	0
510	20241028	114700	27897430	5160	5130	5160	5130	7
511	20241028	114600	27861460	5130	5130	5130	5130	0
512	20241028	114500	27861460	5130	5130	5130	5130	50
513	20241028	114400	27604960	5130	5130	5130	5130	0
514	20241028	114300	27604960	5130	5130	5130	5130	0
515	20241028	114200	27604960	5130	5130	5130	5130	5
516	20241028	114100	27579310	5180	5180	5180	5180	0
517	20241028	114000	27579310	5180	5180	5180	5180	0
518	20241028	113900	27579310	5180	5180	5180	5180	0
519	20241028	113800	27579310	5180	5180	5180	5180	0
520	20241028	113700	27579310	5180	5180	5180	5180	0
521	20241028	113600	27579310	5180	5180	5180	5180	0
522	20241028	113500	27579310	5180	5180	5180	5180	0
523	20241028	113400	27579310	5180	5180	5180	5180	0
524	20241028	113300	27579310	5180	5180	5180	5180	0
525	20241028	113200	27579310	5180	5180	5180	5180	0
526	20241028	113100	27579310	5180	5180	5180	5180	0
527	20241028	113000	27579310	5180	5180	5180	5180	0
528	20241028	112900	27579310	5180	5180	5180	5180	0
529	20241028	112800	27579310	5180	5180	5180	5180	0
530	20241028	112700	27579310	5180	5180	5180	5180	0
531	20241028	112600	27579310	5180	5180	5180	5180	110
532	20241028	112500	27009510	5180	5180	5180	5180	0
533	20241028	112400	27009510	5180	5180	5180	5180	10
534	20241028	112300	26957710	5180	5180	5180	5180	0
535	20241028	112200	26957710	5180	5180	5180	5180	0
536	20241028	112100	26957710	5180	5180	5180	5180	9
537	20241028	112000	26911090	5180	5180	5180	5180	0
538	20241028	111900	26911090	5180	5180	5180	5180	0
539	20241028	111800	26911090	5180	5180	5180	5180	0
540	20241028	111700	26911090	5180	5180	5180	5180	0
541	20241028	111600	26911090	5180	5180	5180	5180	0
542	20241028	111500	26911090	5180	5180	5180	5180	0
543	20241028	111400	26911090	5180	5180	5180	5180	0
544	20241028	111300	26911090	5180	5180	5180	5180	0
545	20241028	111200	26911090	5180	5180	5180	5180	0
546	20241028	111100	26911090	5180	5180	5180	5180	150
547	20241028	111000	26134090	5190	5190	5190	5190	0
548	20241028	110900	26134090	5190	5190	5190	5190	0
549	20241028	110800	26134090	5190	5190	5190	5190	0
550	20241028	110700	26134090	5190	5190	5190	5190	0
551	20241028	110600	26134090	5190	5190	5190	5190	100
552	20241028	110500	25615090	5190	5190	5190	5190	1
553	20241028	110400	25609900	5180	5180	5180	5180	0
554	20241028	110300	25609900	5180	5180	5180	5180	0
555	20241028	110200	25609900	5180	5180	5180	5180	0
556	20241028	110100	25609900	5180	5180	5180	5180	0
557	20241028	110000	25609900	5180	5180	5180	5180	0
558	20241028	105900	25609900	5180	5180	5180	5180	0
559	20241028	105800	25609900	5180	5180	5180	5180	0
560	20241028	105700	25609900	5180	5180	5180	5180	0
561	20241028	105600	25609900	5180	5180	5180	5180	0
562	20241028	105500	25609900	5180	5180	5180	5180	0
563	20241028	105400	25609900	5180	5180	5180	5180	0
564	20241028	105300	25609900	5180	5180	5180	5180	0
565	20241028	105200	25609900	5180	5180	5180	5180	0
566	20241028	105100	25609900	5180	5180	5180	5180	0
567	20241028	105000	25609900	5180	5180	5180	5180	1
568	20241028	104900	25604720	5140	5140	5140	5140	0
569	20241028	104800	25604720	5140	5140	5140	5140	1
570	20241028	104700	25599580	5200	5200	5200	5200	0
571	20241028	104600	25599580	5200	5200	5200	5200	0
572	20241028	104500	25599580	5200	5200	5200	5200	0
573	20241028	104400	25599580	5200	5200	5200	5200	0
574	20241028	104300	25599580	5200	5200	5200	5200	0
575	20241028	104200	25599580	5200	5200	5200	5200	0
576	20241028	104100	25599580	5200	5200	5200	5200	0
577	20241028	104000	25599580	5200	5200	5200	5200	0
578	20241028	103900	25599580	5200	5200	5200	5200	0
579	20241028	103800	25599580	5200	5200	5200	5200	0
580	20241028	103700	25599580	5200	5200	5200	5200	0
581	20241028	103600	25599580	5200	5200	5200	5200	0
582	20241028	103500	25599580	5200	5200	5200	5200	0
583	20241028	103400	25599580	5200	5200	5200	5200	0
584	20241028	103300	25599580	5200	5200	5200	5200	0
585	20241028	103200	25599580	5200	5200	5200	5200	0
586	20241028	103100	25599580	5200	5200	5200	5200	0
587	20241028	103000	25599580	5200	5200	5200	5200	0
588	20241028	102900	25599580	5200	5200	5200	5200	0
589	20241028	102800	25599580	5200	5200	5200	5200	0
590	20241028	102700	25599580	5200	5200	5200	5200	7
591	20241028	102600	25563180	5200	5200	5200	5200	0
592	20241028	102500	25563180	5200	5200	5200	5200	0
593	20241028	102400	25563180	5200	5200	5200	5200	0
594	20241028	102300	25563180	5200	5200	5200	5200	0
595	20241028	102200	25563180	5200	5200	5200	5200	0
596	20241028	102100	25563180	5200	5200	5200	5200	0
597	20241028	102000	25563180	5200	5200	5200	5200	0
598	20241028	101900	25563180	5200	5200	5200	5200	0
599	20241028	101800	25563180	5200	5200	5200	5200	27
600	20241028	101700	25422780	5200	5200	5200	5200	0
601	20241028	101600	25422780	5200	5200	5200	5200	0
602	20241028	101500	25422780	5200	5200	5200	5200	0
603	20241028	101400	25422780	5200	5200	5200	5200	0
604	20241028	101300	25422780	5200	5200	5200	5200	0
605	20241028	101200	25422780	5200	5200	5200	5200	0
606	20241028	101100	25422780	5200	5200	5200	5200	0
607	20241028	101000	25422780	5200	5200	5200	5200	100
608	20241028	100900	24902780	5210	5210	5210	5210	0
609	20241028	100800	24902780	5210	5210	5210	5210	0
610	20241028	100700	24902780	5210	5210	5210	5210	0
611	20241028	100600	24902780	5210	5210	5210	5210	0
612	20241028	100500	24902780	5210	5210	5210	5210	0
613	20241028	100400	24902780	5210	5210	5210	5210	0
614	20241028	100300	24902780	5210	5210	5210	5210	0
615	20241028	100200	24902780	5210	5210	5210	5210	0
616	20241028	100100	24902780	5210	5180	5210	5180	2500
617	20241028	100000	11914210	5170	5150	5170	5150	473
618	20241028	095900	9469320	5170	5170	5170	5170	0
619	20241028	095800	9469320	5170	5170	5170	5170	0
620	20241028	095700	9469320	5170	5170	5170	5170	0
621	20241028	095600	9469320	5170	5170	5170	5170	0
622	20241028	095500	9469320	5170	5170	5170	5170	0
623	20241028	095400	9469320	5170	5170	5170	5170	10
624	20241028	095300	9417620	5150	5150	5150	5150	0
625	20241028	095200	9417620	5150	5150	5150	5150	500
626	20241028	095100	6842620	5140	5140	5140	5140	15
627	20241028	095000	6765520	5180	5180	5180	5180	0
628	20241028	094900	6765520	5180	5180	5180	5180	0
629	20241028	094800	6765520	5180	5180	5180	5180	108
630	20241028	094700	6206080	5190	5190	5190	5190	4
631	20241028	094600	6185320	5180	5160	5180	5160	1002
632	20241028	094500	1005530	5120	5120	5120	5120	50
633	20241028	094400	749530	5170	5170	5170	5170	0
634	20241028	094300	749530	5170	5170	5170	5170	0
635	20241028	094200	749530	5170	5170	5170	5170	0
636	20241028	094100	749530	5170	5170	5170	5170	0
637	20241028	094000	749530	5170	5170	5170	5170	1
638	20241028	093900	744360	5140	5140	5170	5140	65
639	20241028	093800	410060	5180	5180	5180	5180	0
640	20241028	093700	410060	5180	5180	5180	5180	0
641	20241028	093600	410060	5180	5180	5180	5180	0
642	20241028	093500	410060	5180	5180	5180	5180	0
643	20241028	093400	410060	5180	5180	5180	5180	0
644	20241028	093300	410060	5180	5180	5180	5180	0
645	20241028	093200	410060	5180	5180	5180	5180	0
646	20241028	093100	410060	5180	5180	5180	5180	0
647	20241028	093000	410060	5180	5180	5180	5180	0
648	20241028	092900	410060	5180	5180	5180	5180	0
649	20241028	092800	410060	5180	5180	5180	5180	0
650	20241028	092700	410060	5180	5180	5180	5180	0
651	20241028	092600	410060	5180	5180	5180	5180	0
652	20241028	092500	410060	5180	5180	5180	5180	0
653	20241028	092400	410060	5180	5180	5180	5180	6
654	20241028	092300	378980	5190	5190	5190	5190	0
655	20241028	092200	378980	5190	5190	5190	5190	0
656	20241028	092100	378980	5190	5190	5190	5190	0
657	20241028	092000	378980	5190	5190	5190	5190	0
658	20241028	091900	378980	5190	5190	5190	5190	0
659	20241028	091800	378980	5190	5190	5190	5190	0
660	20241028	091700	378980	5190	5190	5190	5190	0
661	20241028	091600	378980	5190	5190	5190	5190	0
662	20241028	091500	378980	5190	5190	5190	5190	60
663	20241028	091400	67580	5190	5190	5190	5190	0
664	20241028	091300	67580	5190	5190	5190	5190	0
665	20241028	091200	67580	5190	5190	5190	5190	0
666	20241028	091100	67580	5190	5190	5190	5190	0
667	20241028	091000	67580	5190	5190	5190	5190	0
668	20241028	090900	67580	5190	5190	5190	5190	0
669	20241028	090800	67580	5190	5190	5190	5190	0
670	20241028	090700	67580	5190	5190	5190	5190	2
671	20241028	090600	57200	5200	5200	5200	5200	0
672	20241028	090500	57200	5200	5200	5200	5200	0
673	20241028	090400	57200	5200	5200	5200	5200	0
674	20241028	090300	57200	5200	5200	5200	5200	0
675	20241028	090200	57200	5200	5200	5200	5200	0
676	20241028	090100	57200	5200	5200	5200	5200	0
677	20241028	090000	57200	5200	5200	5200	5200	11