KissMeData/036640/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	192200	148579990	5060	5060	5060	5060	875
3	20241030	192100	148579990	5060	5060	5060	5060	0
4	20241030	192000	148579990	5060	5060	5060	5060	0
5	20241030	191900	148579990	5060	5060	5060	5060	0
6	20241030	191800	148579990	5060	5060	5060	5060	0
7	20241030	191700	148579990	5060	5060	5060	5060	0
8	20241030	191600	148579990	5060	5060	5060	5060	0
9	20241030	191500	148579990	5060	5060	5060	5060	0
10	20241030	191400	148579990	5060	5060	5060	5060	0
11	20241030	191300	148579990	5060	5060	5060	5060	0
12	20241030	191200	148579990	5060	5060	5060	5060	0
13	20241030	191100	148579990	5060	5060	5060	5060	0
14	20241030	191000	148579990	5060	5060	5060	5060	0
15	20241030	190900	148579990	5060	5060	5060	5060	0
16	20241030	190800	148579990	5060	5060	5060	5060	0
17	20241030	190700	148579990	5060	5060	5060	5060	0
18	20241030	190600	148579990	5060	5060	5060	5060	0
19	20241030	190500	148579990	5060	5060	5060	5060	0
20	20241030	190400	148579990	5060	5060	5060	5060	0
21	20241030	190300	148579990	5060	5060	5060	5060	0
22	20241030	190200	148579990	5060	5060	5060	5060	0
23	20241030	190100	148579990	5060	5060	5060	5060	0
24	20241030	190000	148579990	5060	5060	5060	5060	0
25	20241030	185900	148579990	5060	5060	5060	5060	0
26	20241030	185800	148579990	5060	5060	5060	5060	0
27	20241030	185700	148579990	5060	5060	5060	5060	0
28	20241030	185600	148579990	5060	5060	5060	5060	0
29	20241030	185500	148579990	5060	5060	5060	5060	0
30	20241030	185400	148579990	5060	5060	5060	5060	0
31	20241030	185300	148579990	5060	5060	5060	5060	0
32	20241030	185200	148579990	5060	5060	5060	5060	875
33	20241030	185100	148579990	5060	5060	5060	5060	0
34	20241030	185000	148579990	5060	5060	5060	5060	0
35	20241030	184900	148579990	5060	5060	5060	5060	0
36	20241030	184800	148579990	5060	5060	5060	5060	0
37	20241030	184700	148579990	5060	5060	5060	5060	0
38	20241030	184600	148579990	5060	5060	5060	5060	0
39	20241030	184500	148579990	5060	5060	5060	5060	0
40	20241030	184400	148579990	5060	5060	5060	5060	0
41	20241030	184300	148579990	5060	5060	5060	5060	0
42	20241030	184200	148579990	5060	5060	5060	5060	0
43	20241030	184100	148579990	5060	5060	5060	5060	0
44	20241030	184000	148579990	5060	5060	5060	5060	0
45	20241030	183900	148579990	5060	5060	5060	5060	0
46	20241030	183800	148579990	5060	5060	5060	5060	0
47	20241030	183700	148579990	5060	5060	5060	5060	0
48	20241030	183600	148579990	5060	5060	5060	5060	0
49	20241030	183500	148579990	5060	5060	5060	5060	0
50	20241030	183400	148579990	5060	5060	5060	5060	0
51	20241030	183300	148579990	5060	5060	5060	5060	0
52	20241030	183200	148579990	5060	5060	5060	5060	0
53	20241030	183100	148579990	5060	5060	5060	5060	0
54	20241030	183000	148579990	5060	5060	5060	5060	0
55	20241030	182900	148579990	5060	5060	5060	5060	0
56	20241030	182800	148579990	5060	5060	5060	5060	0
57	20241030	182700	148579990	5060	5060	5060	5060	0
58	20241030	182600	148579990	5060	5060	5060	5060	0
59	20241030	182500	148579990	5060	5060	5060	5060	0
60	20241030	182400	148579990	5060	5060	5060	5060	0
61	20241030	182300	148579990	5060	5060	5060	5060	0
62	20241030	182200	148579990	5060	5060	5060	5060	875
63	20241030	182100	148579990	5060	5060	5060	5060	0
64	20241030	182000	148579990	5060	5060	5060	5060	0
65	20241030	181900	148579990	5060	5060	5060	5060	0
66	20241030	181800	148579990	5060	5060	5060	5060	0
67	20241030	181700	148579990	5060	5060	5060	5060	0
68	20241030	181600	148579990	5060	5060	5060	5060	0
69	20241030	181500	148579990	5060	5060	5060	5060	0
70	20241030	181400	148579990	5060	5060	5060	5060	0
71	20241030	181300	148579990	5060	5060	5060	5060	0
72	20241030	181200	148579990	5060	5060	5060	5060	0
73	20241030	181100	148579990	5060	5060	5060	5060	0
74	20241030	181000	148579990	5060	5060	5060	5060	0
75	20241030	180900	148579990	5060	5060	5060	5060	0
76	20241030	180800	148579990	5060	5060	5060	5060	0
77	20241030	180700	148579990	5060	5060	5060	5060	0
78	20241030	180600	148579990	5060	5060	5060	5060	0
79	20241030	180500	148579990	5060	5060	5060	5060	0
80	20241030	180400	148579990	5060	5060	5060	5060	0
81	20241030	180300	148579990	5060	5060	5060	5060	0
82	20241030	180200	148579990	5060	5060	5060	5060	0
83	20241030	180100	148579990	5060	5060	5060	5060	0
84	20241030	180000	148579990	5060	5060	5060	5060	0
85	20241030	175900	148579990	5060	5060	5060	5060	0
86	20241030	175800	148579990	5060	5060	5060	5060	0
87	20241030	175700	148579990	5060	5060	5060	5060	0
88	20241030	175600	148579990	5060	5060	5060	5060	0
89	20241030	175500	148579990	5060	5060	5060	5060	0
90	20241030	175400	148579990	5060	5060	5060	5060	0
91	20241030	175300	148579990	5060	5060	5060	5060	0
92	20241030	175200	148579990	5060	5060	5060	5060	875
93	20241030	175100	148579990	5060	5060	5060	5060	0
94	20241030	175000	148579990	5060	5060	5060	5060	0
95	20241030	174900	148579990	5060	5060	5060	5060	0
96	20241030	174800	148579990	5060	5060	5060	5060	0
97	20241030	174700	148579990	5060	5060	5060	5060	0
98	20241030	174600	148579990	5060	5060	5060	5060	0
99	20241030	174500	148579990	5060	5060	5060	5060	0
100	20241030	174400	148579990	5060	5060	5060	5060	0
101	20241030	174300	148579990	5060	5060	5060	5060	0
102	20241030	174200	148579990	5060	5060	5060	5060	0
103	20241030	174100	148579990	5060	5060	5060	5060	0
104	20241030	174000	148579990	5060	5060	5060	5060	0
105	20241030	173900	148579990	5060	5060	5060	5060	0
106	20241030	173800	148579990	5060	5060	5060	5060	0
107	20241030	173700	148579990	5060	5060	5060	5060	0
108	20241030	173600	148579990	5060	5060	5060	5060	0
109	20241030	173500	148579990	5060	5060	5060	5060	0
110	20241030	173400	148579990	5060	5060	5060	5060	0
111	20241030	173300	148579990	5060	5060	5060	5060	0
112	20241030	173200	148579990	5060	5060	5060	5060	0
113	20241030	173100	148579990	5060	5060	5060	5060	0
114	20241030	173000	148579990	5060	5060	5060	5060	0
115	20241030	172900	148579990	5060	5060	5060	5060	0
116	20241030	172800	148579990	5060	5060	5060	5060	0
117	20241030	172700	148579990	5060	5060	5060	5060	0
118	20241030	172600	148579990	5060	5060	5060	5060	0
119	20241030	172500	148579990	5060	5060	5060	5060	0
120	20241030	172400	148579990	5060	5060	5060	5060	0
121	20241030	172300	148579990	5060	5060	5060	5060	0
122	20241030	172200	148579990	5060	5060	5060	5060	875
123	20241030	172100	148579990	5060	5060	5060	5060	0
124	20241030	172000	148579990	5060	5060	5060	5060	0
125	20241030	171900	148579990	5060	5060	5060	5060	0
126	20241030	171800	148579990	5060	5060	5060	5060	0
127	20241030	171700	148579990	5060	5060	5060	5060	0
128	20241030	171600	148579990	5060	5060	5060	5060	0
129	20241030	171500	148579990	5060	5060	5060	5060	0
130	20241030	171400	148579990	5060	5060	5060	5060	0
131	20241030	171300	148579990	5060	5060	5060	5060	0
132	20241030	171200	148579990	5060	5060	5060	5060	0
133	20241030	171100	148579990	5060	5060	5060	5060	0
134	20241030	171000	148579990	5060	5060	5060	5060	0
135	20241030	170900	148579990	5060	5060	5060	5060	0
136	20241030	170800	148579990	5060	5060	5060	5060	0
137	20241030	170700	148579990	5060	5060	5060	5060	0
138	20241030	170600	148579990	5060	5060	5060	5060	0
139	20241030	170500	148579990	5060	5060	5060	5060	0
140	20241030	170400	148579990	5060	5060	5060	5060	0
141	20241030	170300	148579990	5060	5060	5060	5060	0
142	20241030	170200	148579990	5060	5060	5060	5060	0
143	20241030	170100	148579990	5060	5060	5060	5060	0
144	20241030	170000	148579990	5060	5060	5060	5060	0
145	20241030	165900	148579990	5060	5060	5060	5060	0
146	20241030	165800	148579990	5060	5060	5060	5060	0
147	20241030	165700	148579990	5060	5060	5060	5060	0
148	20241030	165600	148579990	5060	5060	5060	5060	0
149	20241030	165500	148579990	5060	5060	5060	5060	0
150	20241030	165400	148579990	5060	5060	5060	5060	0
151	20241030	165300	148579990	5060	5060	5060	5060	0
152	20241030	165200	148579990	5060	5060	5060	5060	875
153	20241030	165100	148579990	5060	5060	5060	5060	0
154	20241030	165000	148579990	5060	5060	5060	5060	0
155	20241030	164900	148579990	5060	5060	5060	5060	0
156	20241030	164800	148579990	5060	5060	5060	5060	0
157	20241030	164700	148579990	5060	5060	5060	5060	0
158	20241030	164600	148579990	5060	5060	5060	5060	0
159	20241030	164500	148579990	5060	5060	5060	5060	0
160	20241030	164400	148579990	5060	5060	5060	5060	0
161	20241030	164300	148579990	5060	5060	5060	5060	0
162	20241030	164200	148579990	5060	5060	5060	5060	0
163	20241030	164100	148579990	5060	5060	5060	5060	0
164	20241030	164000	148579990	5060	5060	5060	5060	0
165	20241030	163900	148579990	5060	5060	5060	5060	0
166	20241030	163800	148579990	5060	5060	5060	5060	0
167	20241030	163700	148579990	5060	5060	5060	5060	0
168	20241030	163600	148579990	5060	5060	5060	5060	0
169	20241030	163500	148579990	5060	5060	5060	5060	0
170	20241030	163400	148579990	5060	5060	5060	5060	0
171	20241030	163300	148579990	5060	5060	5060	5060	0
172	20241030	163200	148579990	5060	5060	5060	5060	0
173	20241030	163100	148579990	5060	5060	5060	5060	0
174	20241030	163000	148579990	5060	5060	5060	5060	0
175	20241030	162900	148579990	5060	5060	5060	5060	0
176	20241030	162800	148579990	5060	5060	5060	5060	0
177	20241030	162700	148579990	5060	5060	5060	5060	0
178	20241030	162600	148579990	5060	5060	5060	5060	0
179	20241030	162500	148579990	5060	5060	5060	5060	0
180	20241030	162400	148579990	5060	5060	5060	5060	0
181	20241030	162300	148579990	5060	5060	5060	5060	0
182	20241030	162200	148579990	5060	5060	5060	5060	875
183	20241030	162100	148579990	5060	5060	5060	5060	0
184	20241030	162000	148579990	5060	5060	5060	5060	0
185	20241030	161900	148579990	5060	5060	5060	5060	0
186	20241030	161800	148579990	5060	5060	5060	5060	0
187	20241030	161700	148579990	5060	5060	5060	5060	0
188	20241030	161600	148579990	5060	5060	5060	5060	0
189	20241030	161500	148579990	5060	5060	5060	5060	0
190	20241030	161400	148579990	5060	5060	5060	5060	0
191	20241030	161300	148579990	5060	5060	5060	5060	0
192	20241030	161200	148579990	5060	5060	5060	5060	0
193	20241030	161100	148579990	5060	5060	5060	5060	0
194	20241030	161000	148579990	5060	5060	5060	5060	0
195	20241030	160900	148579990	5060	5060	5060	5060	0
196	20241030	160800	148579990	5060	5060	5060	5060	0
197	20241030	160700	148579990	5060	5060	5060	5060	0
198	20241030	160600	148579990	5060	5060	5060	5060	0
199	20241030	160500	148579990	5060	5060	5060	5060	0
200	20241030	160400	148579990	5060	5060	5060	5060	0
201	20241030	160300	148579990	5060	5060	5060	5060	0
202	20241030	160200	148579990	5060	5060	5060	5060	0
203	20241030	160100	148579990	5060	5060	5060	5060	0
204	20241030	160000	148579990	5060	5060	5060	5060	0
205	20241030	155900	148579990	5060	5060	5060	5060	0
206	20241030	155800	148579990	5060	5060	5060	5060	0
207	20241030	155700	148579990	5060	5060	5060	5060	0
208	20241030	155600	148579990	5060	5060	5060	5060	0
209	20241030	155500	148579990	5060	5060	5060	5060	0
210	20241030	155400	148579990	5060	5060	5060	5060	0
211	20241030	155300	148579990	5060	5060	5060	5060	0
212	20241030	155200	148579990	5060	5060	5060	5060	875
213	20241030	155100	148579990	5060	5060	5060	5060	0
214	20241030	155000	148579990	5060	5060	5060	5060	0
215	20241030	154900	148579990	5060	5060	5060	5060	0
216	20241030	154800	148579990	5060	5060	5060	5060	0
217	20241030	154700	148579990	5060	5060	5060	5060	0
218	20241030	154600	148579990	5060	5060	5060	5060	0
219	20241030	154500	148579990	5060	5060	5060	5060	0
220	20241030	154400	148579990	5060	5060	5060	5060	0
221	20241030	154300	148579990	5060	5060	5060	5060	0
222	20241030	154200	148579990	5060	5060	5060	5060	0
223	20241030	154100	148579990	5060	5060	5060	5060	0
224	20241030	154000	148579990	5060	5060	5060	5060	0
225	20241030	153900	148579990	5060	5060	5060	5060	0
226	20241030	153800	148579990	5060	5060	5060	5060	0
227	20241030	153700	148579990	5060	5060	5060	5060	0
228	20241030	153600	148579990	5060	5060	5060	5060	0
229	20241030	153500	148579990	5060	5060	5060	5060	0
230	20241030	153400	148579990	5060	5060	5060	5060	0
231	20241030	153300	148579990	5060	5060	5060	5060	0
232	20241030	153200	148579990	5060	5060	5060	5060	0
233	20241030	153100	148579990	5060	5060	5060	5060	0
234	20241030	153000	148579990	5060	5060	5060	5060	875
235	20241030	152900	144152490	5080	5080	5080	5080	0
236	20241030	152800	144152490	5080	5080	5080	5080	0
237	20241030	152700	144152490	5080	5080	5080	5080	0
238	20241030	152600	144152490	5080	5080	5080	5080	0
239	20241030	152500	144152490	5080	5080	5080	5080	0
240	20241030	152400	144152490	5080	5080	5080	5080	0
241	20241030	152300	144152490	5080	5080	5080	5080	0
242	20241030	152200	144152490	5080	5080	5080	5080	0
243	20241030	152100	144152490	5080	5080	5080	5080	0
244	20241030	152000	144152490	5080	5080	5080	5080	0
245	20241030	151900	144152490	5080	5080	5080	5080	0
246	20241030	151800	144152490	5080	5080	5080	5080	1
247	20241030	151700	144147410	5070	5070	5070	5070	0
248	20241030	151600	144147410	5070	5070	5070	5070	126
249	20241030	151500	143508590	5070	5070	5070	5070	6
250	20241030	151400	143478170	5060	5060	5060	5060	0
251	20241030	151300	143478170	5060	5060	5060	5060	11
252	20241030	151200	143422510	5070	5070	5070	5070	0
253	20241030	151100	143422510	5070	5070	5070	5070	6
254	20241030	151000	143392090	5070	5070	5070	5070	0
255	20241030	150900	143392090	5070	5070	5070	5070	63
256	20241030	150800	143072680	5070	5070	5070	5070	0
257	20241030	150700	143072680	5070	5060	5070	5060	58
258	20241030	150600	142779150	5070	5070	5070	5070	0
259	20241030	150500	142779150	5070	5070	5070	5070	0
260	20241030	150400	142779150	5070	5070	5070	5070	139
261	20241030	150300	142074420	5070	5070	5070	5070	0
262	20241030	150200	142074420	5070	5070	5070	5070	20
263	20241030	150100	141973020	5060	5060	5060	5060	0
264	20241030	150000	141973020	5060	5070	5070	5060	350
265	20241030	145900	140200020	5080	5070	5080	5070	133
266	20241030	145800	139524710	5070	5070	5070	5070	17
267	20241030	145700	139438520	5060	5060	5060	5060	200
268	20241030	145600	138426520	5060	5070	5070	5060	263
269	20241030	145500	137095610	5070	5070	5070	5070	9
270	20241030	145400	137049980	5070	5070	5070	5070	3
271	20241030	145300	137034770	5070	5070	5070	5070	10
272	20241030	145200	136984070	5070	5070	5070	5070	603
273	20241030	145100	133926860	5080	5080	5080	5080	0
274	20241030	145000	133926860	5080	5080	5080	5080	17
275	20241030	144900	133840500	5070	5070	5070	5070	12
276	20241030	144800	133779660	5070	5070	5070	5070	0
277	20241030	144700	133779660	5070	5070	5070	5070	0
278	20241030	144600	133779660	5070	5070	5070	5070	0
279	20241030	144500	133779660	5070	5070	5070	5070	0
280	20241030	144400	133779660	5070	5070	5070	5070	0
281	20241030	144300	133779660	5070	5070	5070	5070	0
282	20241030	144200	133779660	5070	5070	5070	5070	130
283	20241030	144100	133120560	5060	5060	5060	5060	0
284	20241030	144000	133120560	5060	5070	5070	5060	1209
285	20241030	143900	126991210	5080	5080	5080	5080	0
286	20241030	143800	126991210	5080	5080	5080	5080	100
287	20241030	143700	126483210	5080	5070	5080	5070	32
288	20241030	143600	126320750	5070	5070	5070	5070	0
289	20241030	143500	126320750	5070	5070	5070	5070	0
290	20241030	143400	126320750	5070	5070	5070	5070	14
291	20241030	143300	126249770	5070	5070	5070	5070	0
292	20241030	143200	126249770	5070	5070	5070	5070	273
293	20241030	143100	124865660	5070	5070	5070	5070	11
294	20241030	143000	124809890	5070	5070	5070	5070	0
295	20241030	142900	124809890	5070	5070	5070	5070	0
296	20241030	142800	124809890	5070	5070	5070	5070	288
297	20241030	142700	123349730	5080	5080	5080	5080	0
298	20241030	142600	123349730	5080	5080	5080	5080	5
299	20241030	142500	123324330	5070	5070	5070	5070	9
300	20241030	142400	123278700	5080	5080	5080	5080	0
301	20241030	142300	123278700	5080	5080	5080	5080	30
302	20241030	142200	123126300	5070	5070	5070	5070	15
303	20241030	142100	123050250	5070	5070	5070	5070	0
304	20241030	142000	123050250	5070	5070	5070	5070	0
305	20241030	141900	123050250	5070	5070	5070	5070	10
306	20241030	141800	122999550	5080	5080	5080	5080	0
307	20241030	141700	122999550	5080	5080	5080	5080	0
308	20241030	141600	122999550	5080	5070	5080	5070	16
309	20241030	141500	122918420	5080	5080	5080	5080	0
310	20241030	141400	122918420	5080	5080	5080	5080	69
311	20241030	141300	122567900	5080	5080	5080	5080	120
312	20241030	141200	121958300	5070	5070	5070	5070	10
313	20241030	141100	121907600	5070	5070	5070	5070	0
314	20241030	141000	121907600	5070	5070	5070	5070	0
315	20241030	140900	121907600	5070	5070	5070	5070	15
316	20241030	140800	121831550	5070	5070	5070	5070	0
317	20241030	140700	121831550	5070	5070	5070	5070	0
318	20241030	140600	121831550	5070	5070	5070	5070	9
319	20241030	140500	121785920	5070	5070	5070	5070	0
320	20241030	140400	121785920	5070	5070	5070	5070	0
321	20241030	140300	121785920	5070	5070	5070	5070	13
322	20241030	140200	121720010	5070	5070	5070	5070	300
323	20241030	140100	120199010	5070	5070	5070	5070	300
324	20241030	140000	118678010	5070	5070	5070	5070	290
325	20241030	135900	117207710	5070	5070	5070	5070	100
326	20241030	135800	116700710	5070	5070	5070	5070	50
327	20241030	135700	116447210	5070	5070	5070	5070	36
328	20241030	135600	116264690	5070	5070	5070	5070	3
329	20241030	135500	116249480	5060	5070	5080	5060	217
330	20241030	135400	115149290	5070	5070	5070	5070	531
331	20241030	135300	112457120	5070	5070	5070	5070	0
332	20241030	135200	112457120	5070	5070	5070	5070	0
333	20241030	135100	112457120	5070	5070	5070	5070	15
334	20241030	135000	112381070	5070	5070	5070	5070	0
335	20241030	134900	112381070	5070	5070	5070	5070	0
336	20241030	134800	112381070	5070	5070	5070	5070	10
337	20241030	134700	112330370	5070	5070	5070	5070	0
338	20241030	134600	112330370	5070	5070	5070	5070	0
339	20241030	134500	112330370	5070	5070	5070	5070	15
340	20241030	134400	112254320	5080	5080	5080	5080	2
341	20241030	134300	112244160	5080	5080	5080	5080	0
342	20241030	134200	112244160	5080	5080	5080	5080	0
343	20241030	134100	112244160	5080	5080	5080	5080	0
344	20241030	134000	112244160	5080	5080	5080	5080	0
345	20241030	133900	112244160	5080	5080	5080	5080	61
346	20241030	133800	111934280	5080	5080	5080	5080	9
347	20241030	133700	111888560	5080	5080	5080	5080	10
348	20241030	133600	111837760	5080	5080	5080	5080	0
349	20241030	133500	111837760	5080	5080	5080	5080	0
350	20241030	133400	111837760	5080	5080	5080	5080	157
351	20241030	133300	111040200	5070	5080	5080	5070	22
352	20241030	133200	110928640	5080	5080	5080	5080	0
353	20241030	133100	110928640	5080	5080	5080	5080	0
354	20241030	133000	110928640	5080	5070	5080	5070	24
355	20241030	132900	110806830	5070	5070	5070	5070	0
356	20241030	132800	110806830	5070	5070	5070	5070	800
357	20241030	132700	106750830	5070	5080	5080	5070	810
358	20241030	132600	102644030	5080	5080	5080	5080	45
359	20241030	132500	102415430	5070	5070	5070	5070	0
360	20241030	132400	102415430	5070	5070	5070	5070	12
361	20241030	132300	102354590	5070	5070	5070	5070	0
362	20241030	132200	102354590	5070	5070	5070	5070	1
363	20241030	132100	102349520	5080	5080	5080	5080	1
364	20241030	132000	102344440	5080	5080	5080	5080	0
365	20241030	131900	102344440	5080	5080	5080	5080	0
366	20241030	131800	102344440	5080	5080	5080	5080	175
367	20241030	131700	101455440	5080	5080	5080	5080	20
368	20241030	131600	101353840	5070	5070	5070	5070	0
369	20241030	131500	101353840	5070	5090	5090	5070	2
370	20241030	131400	101343680	5090	5090	5090	5090	0
371	20241030	131300	101343680	5090	5090	5090	5090	39
372	20241030	131200	101145170	5080	5080	5080	5080	827
373	20241030	131100	96944010	5080	5080	5080	5080	0
374	20241030	131000	96944010	5080	5080	5080	5080	0
375	20241030	130900	96944010	5080	5080	5080	5080	0
376	20241030	130800	96944010	5080	5080	5080	5080	14
377	20241030	130700	96872890	5080	5080	5080	5080	0
378	20241030	130600	96872890	5080	5080	5080	5080	11
379	20241030	130500	96817010	5070	5070	5070	5070	0
380	20241030	130400	96817010	5070	5070	5070	5070	0
381	20241030	130300	96817010	5070	5090	5090	5070	2
382	20241030	130200	96806850	5080	5080	5080	5080	390
383	20241030	130100	94825650	5090	5090	5090	5090	200
384	20241030	130000	93807650	5080	5080	5080	5080	0
385	20241030	125900	93807650	5080	5080	5080	5080	10
386	20241030	125800	93756850	5070	5090	5090	5070	2
387	20241030	125700	93746690	5090	5090	5090	5090	1
388	20241030	125600	93741600	5090	5090	5090	5090	19
389	20241030	125500	93644890	5080	5080	5080	5080	8
390	20241030	125400	93604250	5070	5070	5070	5070	0
391	20241030	125300	93604250	5070	5100	5100	5070	202
392	20241030	125200	92574080	5080	5080	5080	5080	653
393	20241030	125100	89256840	5110	5090	5110	5090	20
394	20241030	125000	89154940	5080	5080	5080	5080	15
395	20241030	124900	89078740	5080	5080	5080	5080	0
396	20241030	124800	89078740	5080	5080	5080	5080	0
397	20241030	124700	89078740	5080	5080	5080	5080	9
398	20241030	124600	89033020	5080	5080	5080	5080	0
399	20241030	124500	89033020	5080	5080	5080	5080	0
400	20241030	124400	89033020	5080	5080	5080	5080	15
401	20241030	124300	88956820	5080	5080	5080	5080	0
402	20241030	124200	88956820	5080	5080	5080	5080	0
403	20241030	124100	88956820	5080	5080	5080	5080	10
404	20241030	124000	88906020	5080	5080	5080	5080	0
405	20241030	123900	88906020	5080	5080	5080	5080	1000
406	20241030	123800	83826020	5100	5100	5100	5100	10
407	20241030	123700	83775020	5090	5090	5090	5090	1360
408	20241030	123600	76852620	5090	5090	5090	5090	0
409	20241030	123500	76852620	5090	5090	5090	5090	12
410	20241030	123400	76791540	5100	5100	5100	5100	0
411	20241030	123300	76791540	5100	5100	5100	5100	0
412	20241030	123200	76791540	5100	5100	5100	5100	0
413	20241030	123100	76791540	5100	5100	5100	5100	0
414	20241030	123000	76791540	5100	5100	5100	5100	10
415	20241030	122900	76740540	5110	5110	5110	5110	0
416	20241030	122800	76740540	5110	5110	5110	5110	0
417	20241030	122700	76740540	5110	5100	5110	5100	20
418	20241030	122600	76638460	5090	5090	5090	5090	13
419	20241030	122500	76572290	5090	5090	5090	5090	0
420	20241030	122400	76572290	5090	5090	5090	5090	0
421	20241030	122300	76572290	5090	5090	5090	5090	0
422	20241030	122200	76572290	5090	5090	5090	5090	0
423	20241030	122100	76572290	5090	5100	5110	5090	102
424	20241030	122000	76051210	5090	5090	5090	5090	15
425	20241030	121900	75974860	5090	5090	5090	5090	0
426	20241030	121800	75974860	5090	5090	5090	5090	0
427	20241030	121700	75974860	5090	5090	5090	5090	10
428	20241030	121600	75923960	5090	5090	5090	5090	0
429	20241030	121500	75923960	5090	5090	5090	5090	0
430	20241030	121400	75923960	5090	5090	5090	5090	14
431	20241030	121300	75852700	5100	5100	5100	5100	0
432	20241030	121200	75852700	5100	5100	5100	5100	0
433	20241030	121100	75852700	5100	5100	5100	5100	0
434	20241030	121000	75852700	5100	5100	5100	5100	200
435	20241030	120900	74832700	5090	5090	5090	5090	0
436	20241030	120800	74832700	5090	5090	5090	5090	16
437	20241030	120700	74751260	5100	5100	5100	5100	0
438	20241030	120600	74751260	5100	5100	5100	5100	0
439	20241030	120500	74751260	5100	5100	5100	5100	0
440	20241030	120400	74751260	5100	5100	5100	5100	7
441	20241030	120300	74715560	5100	5100	5100	5100	0
442	20241030	120200	74715560	5100	5100	5100	5100	0
443	20241030	120100	74715560	5100	5100	5100	5100	13
444	20241030	120000	74649260	5100	5100	5100	5100	0
445	20241030	115900	74649260	5100	5100	5100	5100	200
446	20241030	115800	73629260	5090	5090	5090	5090	312
447	20241030	115700	72041180	5100	5100	5100	5100	2
448	20241030	115600	72030980	5090	5090	5090	5090	0
449	20241030	115500	72030980	5090	5090	5090	5090	13
450	20241030	115400	71964810	5100	5100	5100	5100	0
451	20241030	115300	71964810	5100	5100	5100	5100	473
452	20241030	115200	69552510	5100	5100	5100	5100	11
453	20241030	115100	69496410	5100	5100	5100	5100	0
454	20241030	115000	69496410	5100	5100	5100	5100	0
455	20241030	114900	69496410	5100	5110	5110	5100	15
456	20241030	114800	69419900	5110	5110	5110	5110	2
457	20241030	114700	69409680	5100	5100	5100	5100	0
458	20241030	114600	69409680	5100	5100	5100	5100	11
459	20241030	114500	69353580	5100	5100	5100	5100	0
460	20241030	114400	69353580	5100	5100	5100	5100	0
461	20241030	114300	69353580	5100	5100	5100	5100	12
462	20241030	114200	69292380	5100	5100	5100	5100	0
463	20241030	114100	69292380	5100	5100	5100	5100	0
464	20241030	114000	69292380	5100	5110	5110	5100	24
465	20241030	113900	69169870	5110	5110	5110	5110	0
466	20241030	113800	69169870	5110	5110	5110	5110	200
467	20241030	113700	68147870	5100	5100	5100	5100	935
468	20241030	113600	63379370	5090	5090	5090	5090	0
469	20241030	113500	63379370	5090	5090	5090	5090	0
470	20241030	113400	63379370	5090	5100	5100	5090	15
471	20241030	113300	63302970	5100	5100	5100	5100	0
472	20241030	113200	63302970	5100	5100	5100	5100	0
473	20241030	113100	63302970	5100	5110	5110	5100	42
474	20241030	113000	63088420	5110	5110	5110	5090	18
475	20241030	112900	62996460	5090	5090	5090	5090	0
476	20241030	112800	62996460	5090	5090	5090	5090	0
477	20241030	112700	62996460	5090	5090	5090	5090	705
478	20241030	112600	59408010	5110	5110	5110	5110	0
479	20241030	112500	59408010	5110	5110	5110	5110	0
480	20241030	112400	59408010	5110	5110	5110	5110	21
481	20241030	112300	59300700	5110	5110	5110	5110	0
482	20241030	112200	59300700	5110	5110	5110	5110	0
483	20241030	112100	59300700	5110	5110	5110	5110	0
484	20241030	112000	59300700	5110	5110	5110	5110	0
485	20241030	111900	59300700	5110	5110	5110	5110	0
486	20241030	111800	59300700	5110	5110	5110	5110	0
487	20241030	111700	59300700	5110	5110	5110	5110	0
488	20241030	111600	59300700	5110	5110	5110	5110	2
489	20241030	111500	59290480	5090	5090	5090	5090	0
490	20241030	111400	59290480	5090	5090	5090	5090	0
491	20241030	111300	59290480	5090	5090	5090	5090	0
492	20241030	111200	59290480	5090	5090	5090	5090	0
493	20241030	111100	59290480	5090	5090	5090	5090	0
494	20241030	111000	59290480	5090	5090	5090	5090	0
495	20241030	110900	59290480	5090	5090	5090	5090	0
496	20241030	110800	59290480	5090	5090	5090	5090	0
497	20241030	110700	59290480	5090	5090	5090	5090	0
498	20241030	110600	59290480	5090	5090	5090	5090	388
499	20241030	110500	57315560	5090	5090	5090	5090	0
500	20241030	110400	57315560	5090	5090	5090	5090	0
501	20241030	110300	57315560	5090	5090	5090	5090	0
502	20241030	110200	57315560	5090	5090	5090	5090	1
503	20241030	110100	57310470	5090	5090	5090	5090	0
504	20241030	110000	57310470	5090	5090	5090	5090	0
505	20241030	105900	57310470	5090	5090	5090	5090	0
506	20241030	105800	57310470	5090	5090	5090	5090	0
507	20241030	105700	57310470	5090	5090	5090	5090	0
508	20241030	105600	57310470	5090	5090	5090	5090	0
509	20241030	105500	57310470	5090	5090	5090	5090	1
510	20241030	105400	57305380	5090	5090	5090	5090	0
511	20241030	105300	57305380	5090	5090	5090	5090	50
512	20241030	105200	57050880	5090	5090	5090	5090	0
513	20241030	105100	57050880	5090	5090	5090	5090	902
514	20241030	105000	52459700	5090	5090	5090	5090	0
515	20241030	104900	52459700	5090	5100	5100	5090	1000
516	20241030	104800	47367190	5090	5090	5090	5090	0
517	20241030	104700	47367190	5090	5090	5090	5090	0
518	20241030	104600	47367190	5090	5090	5090	5090	0
519	20241030	104500	47367190	5090	5090	5090	5090	0
520	20241030	104400	47367190	5090	5090	5090	5090	0
521	20241030	104300	47367190	5090	5090	5090	5090	0
522	20241030	104200	47367190	5090	5090	5090	5090	0
523	20241030	104100	47367190	5090	5090	5090	5090	0
524	20241030	104000	47367190	5090	5090	5090	5090	0
525	20241030	103900	47367190	5090	5090	5090	5090	0
526	20241030	103800	47367190	5090	5100	5100	5090	1000
527	20241030	103700	42277170	5100	5100	5100	5100	0
528	20241030	103600	42277170	5100	5110	5110	5100	850
529	20241030	103500	37941360	5120	5120	5120	5120	0
530	20241030	103400	37941360	5120	5120	5120	5120	24
531	20241030	103300	37818480	5100	5100	5100	5100	0
532	20241030	103200	37818480	5100	5100	5100	5100	0
533	20241030	103100	37818480	5100	5100	5100	5100	0
534	20241030	103000	37818480	5100	5100	5100	5100	0
535	20241030	102900	37818480	5100	5100	5100	5100	0
536	20241030	102800	37818480	5100	5100	5100	5100	0
537	20241030	102700	37818480	5100	5100	5100	5100	201
538	20241030	102600	36793380	5100	5100	5100	5100	0
539	20241030	102500	36793380	5100	5100	5100	5100	0
540	20241030	102400	36793380	5100	5100	5100	5100	0
541	20241030	102300	36793380	5100	5100	5100	5100	400
542	20241030	102200	34753380	5100	5100	5100	5100	0
543	20241030	102100	34753380	5100	5100	5100	5100	0
544	20241030	102000	34753380	5100	5100	5100	5100	5
545	20241030	101900	34727880	5120	5120	5120	5120	100
546	20241030	101800	34215880	5120	5120	5120	5120	0
547	20241030	101700	34215880	5120	5120	5120	5120	0
548	20241030	101600	34215880	5120	5120	5120	5120	1
549	20241030	101500	34210760	5110	5110	5110	5110	0
550	20241030	101400	34210760	5110	5110	5110	5110	0
551	20241030	101300	34210760	5110	5110	5110	5110	0
552	20241030	101200	34210760	5110	5110	5110	5110	0
553	20241030	101100	34210760	5110	5110	5110	5110	0
554	20241030	101000	34210760	5110	5110	5110	5110	0
555	20241030	100900	34210760	5110	5110	5110	5110	0
556	20241030	100800	34210760	5110	5110	5110	5110	0
557	20241030	100700	34210760	5110	5110	5110	5110	4
558	20241030	100600	34190320	5110	5110	5110	5110	2
559	20241030	100500	34180100	5110	5110	5110	5110	20
560	20241030	100400	34077900	5110	5110	5110	5110	0
561	20241030	100300	34077900	5110	5110	5110	5110	0
562	20241030	100200	34077900	5110	5110	5110	5110	0
563	20241030	100100	34077900	5110	5110	5110	5110	0
564	20241030	100000	34077900	5110	5110	5110	5110	0
565	20241030	095900	34077900	5110	5110	5110	5110	0
566	20241030	095800	34077900	5110	5110	5110	5110	1
567	20241030	095700	34072790	5110	5110	5110	5110	2
568	20241030	095600	34062570	5110	5110	5110	5110	8
569	20241030	095500	34021690	5110	5110	5110	5110	0
570	20241030	095400	34021690	5110	5110	5110	5110	0
571	20241030	095300	34021690	5110	5110	5110	5110	0
572	20241030	095200	34021690	5110	5110	5110	5110	0
573	20241030	095100	34021690	5110	5110	5110	5110	500
574	20241030	095000	31466690	5100	5100	5100	5100	30
575	20241030	094900	31313690	5090	5090	5090	5090	0
576	20241030	094800	31313690	5090	5100	5100	5090	800
577	20241030	094700	27240120	5100	5110	5110	5100	816
578	20241030	094600	23077550	5110	5110	5110	5110	128
579	20241030	094500	22423470	5120	5120	5120	5120	0
580	20241030	094400	22423470	5120	5120	5120	5120	2
581	20241030	094300	22413230	5120	5120	5120	5120	0
582	20241030	094200	22413230	5120	5120	5120	5120	6
583	20241030	094100	22382510	5110	5110	5110	5110	9
584	20241030	094000	22336520	5110	5110	5110	5110	0
585	20241030	093900	22336520	5110	5110	5110	5110	0
586	20241030	093800	22336520	5110	5110	5110	5110	191
587	20241030	093700	21360510	5110	5110	5110	5110	346
588	20241030	093600	19592450	5120	5120	5120	5120	0
589	20241030	093500	19592450	5120	5120	5120	5120	0
590	20241030	093400	19592450	5120	5120	5120	5120	20
591	20241030	093300	19490050	5120	5120	5120	5120	0
592	20241030	093200	19490050	5120	5120	5120	5120	10
593	20241030	093100	19438850	5120	5120	5120	5120	1
594	20241030	093000	19433730	5120	5120	5120	5120	0
595	20241030	092900	19433730	5120	5120	5120	5120	0
596	20241030	092800	19433730	5120	5120	5120	5120	113
597	20241030	092700	18855170	5120	5120	5120	5120	0
598	20241030	092600	18855170	5120	5120	5120	5120	0
599	20241030	092500	18855170	5120	5120	5120	5120	140
600	20241030	092400	18138370	5120	5120	5120	5120	0
601	20241030	092300	18138370	5120	5120	5120	5120	0
602	20241030	092200	18138370	5120	5120	5120	5120	910
603	20241030	092100	13479170	5100	5100	5100	5100	0
604	20241030	092000	13479170	5100	5100	5100	5100	161
605	20241030	091900	12658070	5100	5100	5100	5100	0
606	20241030	091800	12658070	5100	5100	5100	5100	0
607	20241030	091700	12658070	5100	5110	5110	5100	1501
608	20241030	091600	5000240	5120	5120	5120	5120	0
609	20241030	091500	5000240	5120	5120	5120	5120	0
610	20241030	091400	5000240	5120	5120	5120	5120	1
611	20241030	091300	4995120	5120	5120	5120	5120	0
612	20241030	091200	4995120	5120	5120	5120	5120	1
613	20241030	091100	4990000	5120	5120	5120	5120	50
614	20241030	091000	4734000	5110	5110	5110	5110	0
615	20241030	090900	4734000	5110	5110	5110	5110	41
616	20241030	090800	4524490	5110	5110	5110	5110	321
617	20241030	090700	2884180	5120	5120	5120	5120	120
618	20241030	090600	2269780	5120	5120	5120	5120	0
619	20241030	090500	2269780	5120	5120	5120	5120	0
620	20241030	090400	2269780	5120	5120	5120	5120	80
621	20241030	090300	1860180	5100	5110	5110	5100	210
622	20241030	090200	787180	5110	5110	5110	5110	0
623	20241030	090100	787180	5110	5110	5110	5110	130
624	20241030	090000	122880	5120	5120	5120	5120	24