KissMeData/080580/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	195700	303697560	5820	5820	5820	5820	1794
3	20241030	195600	303697560	5820	5820	5820	5820	0
4	20241030	195500	303697560	5820	5820	5820	5820	0
5	20241030	195400	303697560	5820	5820	5820	5820	0
6	20241030	195300	303697560	5820	5820	5820	5820	0
7	20241030	195200	303697560	5820	5820	5820	5820	0
8	20241030	195100	303697560	5820	5820	5820	5820	0
9	20241030	195000	303697560	5820	5820	5820	5820	0
10	20241030	194900	303697560	5820	5820	5820	5820	0
11	20241030	194800	303697560	5820	5820	5820	5820	0
12	20241030	194700	303697560	5820	5820	5820	5820	0
13	20241030	194600	303697560	5820	5820	5820	5820	0
14	20241030	194500	303697560	5820	5820	5820	5820	0
15	20241030	194400	303697560	5820	5820	5820	5820	0
16	20241030	194300	303697560	5820	5820	5820	5820	0
17	20241030	194200	303697560	5820	5820	5820	5820	0
18	20241030	194100	303697560	5820	5820	5820	5820	0
19	20241030	194000	303697560	5820	5820	5820	5820	0
20	20241030	193900	303697560	5820	5820	5820	5820	0
21	20241030	193800	303697560	5820	5820	5820	5820	0
22	20241030	193700	303697560	5820	5820	5820	5820	0
23	20241030	193600	303697560	5820	5820	5820	5820	0
24	20241030	193500	303697560	5820	5820	5820	5820	0
25	20241030	193400	303697560	5820	5820	5820	5820	0
26	20241030	193300	303697560	5820	5820	5820	5820	0
27	20241030	193200	303697560	5820	5820	5820	5820	0
28	20241030	193100	303697560	5820	5820	5820	5820	0
29	20241030	193000	303697560	5820	5820	5820	5820	0
30	20241030	192900	303697560	5820	5820	5820	5820	0
31	20241030	192800	303697560	5820	5820	5820	5820	0
32	20241030	192700	303697560	5820	5820	5820	5820	1794
33	20241030	192600	303697560	5820	5820	5820	5820	0
34	20241030	192500	303697560	5820	5820	5820	5820	0
35	20241030	192400	303697560	5820	5820	5820	5820	0
36	20241030	192300	303697560	5820	5820	5820	5820	0
37	20241030	192200	303697560	5820	5820	5820	5820	0
38	20241030	192100	303697560	5820	5820	5820	5820	0
39	20241030	192000	303697560	5820	5820	5820	5820	0
40	20241030	191900	303697560	5820	5820	5820	5820	0
41	20241030	191800	303697560	5820	5820	5820	5820	0
42	20241030	191700	303697560	5820	5820	5820	5820	0
43	20241030	191600	303697560	5820	5820	5820	5820	0
44	20241030	191500	303697560	5820	5820	5820	5820	0
45	20241030	191400	303697560	5820	5820	5820	5820	0
46	20241030	191300	303697560	5820	5820	5820	5820	0
47	20241030	191200	303697560	5820	5820	5820	5820	0
48	20241030	191100	303697560	5820	5820	5820	5820	0
49	20241030	191000	303697560	5820	5820	5820	5820	0
50	20241030	190900	303697560	5820	5820	5820	5820	0
51	20241030	190800	303697560	5820	5820	5820	5820	0
52	20241030	190700	303697560	5820	5820	5820	5820	0
53	20241030	190600	303697560	5820	5820	5820	5820	0
54	20241030	190500	303697560	5820	5820	5820	5820	0
55	20241030	190400	303697560	5820	5820	5820	5820	0
56	20241030	190300	303697560	5820	5820	5820	5820	0
57	20241030	190200	303697560	5820	5820	5820	5820	0
58	20241030	190100	303697560	5820	5820	5820	5820	0
59	20241030	190000	303697560	5820	5820	5820	5820	0
60	20241030	185900	303697560	5820	5820	5820	5820	0
61	20241030	185800	303697560	5820	5820	5820	5820	0
62	20241030	185700	303697560	5820	5820	5820	5820	1794
63	20241030	185600	303697560	5820	5820	5820	5820	0
64	20241030	185500	303697560	5820	5820	5820	5820	0
65	20241030	185400	303697560	5820	5820	5820	5820	0
66	20241030	185300	303697560	5820	5820	5820	5820	0
67	20241030	185200	303697560	5820	5820	5820	5820	0
68	20241030	185100	303697560	5820	5820	5820	5820	0
69	20241030	185000	303697560	5820	5820	5820	5820	0
70	20241030	184900	303697560	5820	5820	5820	5820	0
71	20241030	184800	303697560	5820	5820	5820	5820	0
72	20241030	184700	303697560	5820	5820	5820	5820	0
73	20241030	184600	303697560	5820	5820	5820	5820	0
74	20241030	184500	303697560	5820	5820	5820	5820	0
75	20241030	184400	303697560	5820	5820	5820	5820	0
76	20241030	184300	303697560	5820	5820	5820	5820	0
77	20241030	184200	303697560	5820	5820	5820	5820	0
78	20241030	184100	303697560	5820	5820	5820	5820	0
79	20241030	184000	303697560	5820	5820	5820	5820	0
80	20241030	183900	303697560	5820	5820	5820	5820	0
81	20241030	183800	303697560	5820	5820	5820	5820	0
82	20241030	183700	303697560	5820	5820	5820	5820	0
83	20241030	183600	303697560	5820	5820	5820	5820	0
84	20241030	183500	303697560	5820	5820	5820	5820	0
85	20241030	183400	303697560	5820	5820	5820	5820	0
86	20241030	183300	303697560	5820	5820	5820	5820	0
87	20241030	183200	303697560	5820	5820	5820	5820	0
88	20241030	183100	303697560	5820	5820	5820	5820	0
89	20241030	183000	303697560	5820	5820	5820	5820	0
90	20241030	182900	303697560	5820	5820	5820	5820	0
91	20241030	182800	303697560	5820	5820	5820	5820	0
92	20241030	182700	303697560	5820	5820	5820	5820	1794
93	20241030	182600	303697560	5820	5820	5820	5820	0
94	20241030	182500	303697560	5820	5820	5820	5820	0
95	20241030	182400	303697560	5820	5820	5820	5820	0
96	20241030	182300	303697560	5820	5820	5820	5820	0
97	20241030	182200	303697560	5820	5820	5820	5820	0
98	20241030	182100	303697560	5820	5820	5820	5820	0
99	20241030	182000	303697560	5820	5820	5820	5820	0
100	20241030	181900	303697560	5820	5820	5820	5820	0
101	20241030	181800	303697560	5820	5820	5820	5820	0
102	20241030	181700	303697560	5820	5820	5820	5820	0
103	20241030	181600	303697560	5820	5820	5820	5820	0
104	20241030	181500	303697560	5820	5820	5820	5820	0
105	20241030	181400	303697560	5820	5820	5820	5820	0
106	20241030	181300	303697560	5820	5820	5820	5820	0
107	20241030	181200	303697560	5820	5820	5820	5820	0
108	20241030	181100	303697560	5820	5820	5820	5820	0
109	20241030	181000	303697560	5820	5820	5820	5820	0
110	20241030	180900	303697560	5820	5820	5820	5820	0
111	20241030	180800	303697560	5820	5820	5820	5820	0
112	20241030	180700	303697560	5820	5820	5820	5820	0
113	20241030	180600	303697560	5820	5820	5820	5820	0
114	20241030	180500	303697560	5820	5820	5820	5820	0
115	20241030	180400	303697560	5820	5820	5820	5820	0
116	20241030	180300	303697560	5820	5820	5820	5820	0
117	20241030	180200	303697560	5820	5820	5820	5820	0
118	20241030	180100	303697560	5820	5820	5820	5820	0
119	20241030	180000	303697560	5820	5820	5820	5820	0
120	20241030	175900	303697560	5820	5820	5820	5820	0
121	20241030	175800	303697560	5820	5820	5820	5820	0
122	20241030	175700	303697560	5820	5820	5820	5820	1794
123	20241030	175600	303697560	5820	5820	5820	5820	0
124	20241030	175500	303697560	5820	5820	5820	5820	0
125	20241030	175400	303697560	5820	5820	5820	5820	0
126	20241030	175300	303697560	5820	5820	5820	5820	0
127	20241030	175200	303697560	5820	5820	5820	5820	0
128	20241030	175100	303697560	5820	5820	5820	5820	0
129	20241030	175000	303697560	5820	5820	5820	5820	0
130	20241030	174900	303697560	5820	5820	5820	5820	0
131	20241030	174800	303697560	5820	5820	5820	5820	0
132	20241030	174700	303697560	5820	5820	5820	5820	0
133	20241030	174600	303697560	5820	5820	5820	5820	0
134	20241030	174500	303697560	5820	5820	5820	5820	0
135	20241030	174400	303697560	5820	5820	5820	5820	0
136	20241030	174300	303697560	5820	5820	5820	5820	0
137	20241030	174200	303697560	5820	5820	5820	5820	0
138	20241030	174100	303697560	5820	5820	5820	5820	0
139	20241030	174000	303697560	5820	5820	5820	5820	0
140	20241030	173900	303697560	5820	5820	5820	5820	0
141	20241030	173800	303697560	5820	5820	5820	5820	0
142	20241030	173700	303697560	5820	5820	5820	5820	0
143	20241030	173600	303697560	5820	5820	5820	5820	0
144	20241030	173500	303697560	5820	5820	5820	5820	0
145	20241030	173400	303697560	5820	5820	5820	5820	0
146	20241030	173300	303697560	5820	5820	5820	5820	0
147	20241030	173200	303697560	5820	5820	5820	5820	0
148	20241030	173100	303697560	5820	5820	5820	5820	0
149	20241030	173000	303697560	5820	5820	5820	5820	0
150	20241030	172900	303697560	5820	5820	5820	5820	0
151	20241030	172800	303697560	5820	5820	5820	5820	0
152	20241030	172700	303697560	5820	5820	5820	5820	1794
153	20241030	172600	303697560	5820	5820	5820	5820	0
154	20241030	172500	303697560	5820	5820	5820	5820	0
155	20241030	172400	303697560	5820	5820	5820	5820	0
156	20241030	172300	303697560	5820	5820	5820	5820	0
157	20241030	172200	303697560	5820	5820	5820	5820	0
158	20241030	172100	303697560	5820	5820	5820	5820	0
159	20241030	172000	303697560	5820	5820	5820	5820	0
160	20241030	171900	303697560	5820	5820	5820	5820	0
161	20241030	171800	303697560	5820	5820	5820	5820	0
162	20241030	171700	303697560	5820	5820	5820	5820	0
163	20241030	171600	303697560	5820	5820	5820	5820	0
164	20241030	171500	303697560	5820	5820	5820	5820	0
165	20241030	171400	303697560	5820	5820	5820	5820	0
166	20241030	171300	303697560	5820	5820	5820	5820	0
167	20241030	171200	303697560	5820	5820	5820	5820	0
168	20241030	171100	303697560	5820	5820	5820	5820	0
169	20241030	171000	303697560	5820	5820	5820	5820	0
170	20241030	170900	303697560	5820	5820	5820	5820	0
171	20241030	170800	303697560	5820	5820	5820	5820	0
172	20241030	170700	303697560	5820	5820	5820	5820	0
173	20241030	170600	303697560	5820	5820	5820	5820	0
174	20241030	170500	303697560	5820	5820	5820	5820	0
175	20241030	170400	303697560	5820	5820	5820	5820	0
176	20241030	170300	303697560	5820	5820	5820	5820	0
177	20241030	170200	303697560	5820	5820	5820	5820	0
178	20241030	170100	303697560	5820	5820	5820	5820	0
179	20241030	170000	303697560	5820	5820	5820	5820	0
180	20241030	165900	303697560	5820	5820	5820	5820	0
181	20241030	165800	303697560	5820	5820	5820	5820	0
182	20241030	165700	303697560	5820	5820	5820	5820	1794
183	20241030	165600	303697560	5820	5820	5820	5820	0
184	20241030	165500	303697560	5820	5820	5820	5820	0
185	20241030	165400	303697560	5820	5820	5820	5820	0
186	20241030	165300	303697560	5820	5820	5820	5820	0
187	20241030	165200	303697560	5820	5820	5820	5820	0
188	20241030	165100	303697560	5820	5820	5820	5820	0
189	20241030	165000	303697560	5820	5820	5820	5820	0
190	20241030	164900	303697560	5820	5820	5820	5820	0
191	20241030	164800	303697560	5820	5820	5820	5820	0
192	20241030	164700	303697560	5820	5820	5820	5820	0
193	20241030	164600	303697560	5820	5820	5820	5820	0
194	20241030	164500	303697560	5820	5820	5820	5820	0
195	20241030	164400	303697560	5820	5820	5820	5820	0
196	20241030	164300	303697560	5820	5820	5820	5820	0
197	20241030	164200	303697560	5820	5820	5820	5820	0
198	20241030	164100	303697560	5820	5820	5820	5820	0
199	20241030	164000	303697560	5820	5820	5820	5820	0
200	20241030	163900	303697560	5820	5820	5820	5820	0
201	20241030	163800	303697560	5820	5820	5820	5820	0
202	20241030	163700	303697560	5820	5820	5820	5820	0
203	20241030	163600	303697560	5820	5820	5820	5820	0
204	20241030	163500	303697560	5820	5820	5820	5820	0
205	20241030	163400	303697560	5820	5820	5820	5820	0
206	20241030	163300	303697560	5820	5820	5820	5820	0
207	20241030	163200	303697560	5820	5820	5820	5820	0
208	20241030	163100	303697560	5820	5820	5820	5820	0
209	20241030	163000	303697560	5820	5820	5820	5820	0
210	20241030	162900	303697560	5820	5820	5820	5820	0
211	20241030	162800	303697560	5820	5820	5820	5820	0
212	20241030	162700	303697560	5820	5820	5820	5820	1794
213	20241030	162600	303697560	5820	5820	5820	5820	0
214	20241030	162500	303697560	5820	5820	5820	5820	0
215	20241030	162400	303697560	5820	5820	5820	5820	0
216	20241030	162300	303697560	5820	5820	5820	5820	0
217	20241030	162200	303697560	5820	5820	5820	5820	0
218	20241030	162100	303697560	5820	5820	5820	5820	0
219	20241030	162000	303697560	5820	5820	5820	5820	0
220	20241030	161900	303697560	5820	5820	5820	5820	0
221	20241030	161800	303697560	5820	5820	5820	5820	0
222	20241030	161700	303697560	5820	5820	5820	5820	0
223	20241030	161600	303697560	5820	5820	5820	5820	0
224	20241030	161500	303697560	5820	5820	5820	5820	0
225	20241030	161400	303697560	5820	5820	5820	5820	0
226	20241030	161300	303697560	5820	5820	5820	5820	0
227	20241030	161200	303697560	5820	5820	5820	5820	0
228	20241030	161100	303697560	5820	5820	5820	5820	0
229	20241030	161000	303697560	5820	5820	5820	5820	0
230	20241030	160900	303697560	5820	5820	5820	5820	0
231	20241030	160800	303697560	5820	5820	5820	5820	0
232	20241030	160700	303697560	5820	5820	5820	5820	0
233	20241030	160600	303697560	5820	5820	5820	5820	0
234	20241030	160500	303697560	5820	5820	5820	5820	0
235	20241030	160400	303697560	5820	5820	5820	5820	0
236	20241030	160300	303697560	5820	5820	5820	5820	0
237	20241030	160200	303697560	5820	5820	5820	5820	0
238	20241030	160100	303697560	5820	5820	5820	5820	0
239	20241030	160000	303697560	5820	5820	5820	5820	0
240	20241030	155900	303697560	5820	5820	5820	5820	0
241	20241030	155800	303697560	5820	5820	5820	5820	0
242	20241030	155700	303697560	5820	5820	5820	5820	1794
243	20241030	155600	303697560	5820	5820	5820	5820	0
244	20241030	155500	303697560	5820	5820	5820	5820	0
245	20241030	155400	303697560	5820	5820	5820	5820	0
246	20241030	155300	303697560	5820	5820	5820	5820	0
247	20241030	155200	303697560	5820	5820	5820	5820	0
248	20241030	155100	303697560	5820	5820	5820	5820	0
249	20241030	155000	303697560	5820	5820	5820	5820	0
250	20241030	154900	303697560	5820	5820	5820	5820	0
251	20241030	154800	303697560	5820	5820	5820	5820	0
252	20241030	154700	303697560	5820	5820	5820	5820	0
253	20241030	154600	303697560	5820	5820	5820	5820	0
254	20241030	154500	303697560	5820	5820	5820	5820	0
255	20241030	154400	303697560	5820	5820	5820	5820	0
256	20241030	154300	303697560	5820	5820	5820	5820	0
257	20241030	154200	303697560	5820	5820	5820	5820	0
258	20241030	154100	303697560	5820	5820	5820	5820	0
259	20241030	154000	303697560	5820	5820	5820	5820	0
260	20241030	153900	303697560	5820	5820	5820	5820	0
261	20241030	153800	303697560	5820	5820	5820	5820	0
262	20241030	153700	303697560	5820	5820	5820	5820	0
263	20241030	153600	303697560	5820	5820	5820	5820	0
264	20241030	153500	303697560	5820	5820	5820	5820	0
265	20241030	153400	303697560	5820	5820	5820	5820	0
266	20241030	153300	303697560	5820	5820	5820	5820	0
267	20241030	153200	303697560	5820	5820	5820	5820	0
268	20241030	153100	303697560	5820	5820	5820	5820	0
269	20241030	153000	303697560	5820	5820	5820	5820	1794
270	20241030	152900	293256480	5830	5830	5830	5830	0
271	20241030	152800	293256480	5830	5830	5830	5830	0
272	20241030	152700	293256480	5830	5830	5830	5830	0
273	20241030	152600	293256480	5830	5830	5830	5830	0
274	20241030	152500	293256480	5830	5830	5830	5830	0
275	20241030	152400	293256480	5830	5830	5830	5830	0
276	20241030	152300	293256480	5830	5830	5830	5830	0
277	20241030	152200	293256480	5830	5830	5830	5830	0
278	20241030	152100	293256480	5830	5830	5830	5830	0
279	20241030	152000	293256480	5830	5830	5830	5830	0
280	20241030	151900	293256480	5830	5830	5830	5830	5
281	20241030	151800	293227330	5820	5820	5820	5820	68
282	20241030	151700	292831570	5820	5820	5820	5820	40
283	20241030	151600	292598770	5830	5830	5830	5830	0
284	20241030	151500	292598770	5830	5830	5830	5830	44
285	20241030	151400	292342250	5820	5820	5820	5820	0
286	20241030	151300	292342250	5820	5820	5820	5820	0
287	20241030	151200	292342250	5820	5820	5820	5820	0
288	20241030	151100	292342250	5820	5820	5820	5820	5
289	20241030	151000	292313150	5840	5840	5840	5840	0
290	20241030	150900	292313150	5840	5830	5840	5830	17
291	20241030	150800	292213970	5820	5830	5830	5820	17
292	20241030	150700	292114990	5830	5830	5830	5830	3
293	20241030	150600	292097500	5830	5830	5830	5830	0
294	20241030	150500	292097500	5830	5830	5830	5830	182
295	20241030	150400	291036440	5830	5830	5830	5830	0
296	20241030	150300	291036440	5830	5830	5830	5830	1
297	20241030	150200	291030610	5830	5830	5830	5830	0
298	20241030	150100	291030610	5830	5820	5830	5820	39
299	20241030	150000	290803570	5820	5820	5820	5820	500
300	20241030	145900	287893570	5830	5830	5830	5830	0
301	20241030	145800	287893570	5830	5820	5830	5820	365
302	20241030	145700	285768120	5820	5820	5820	5820	23
303	20241030	145600	285634260	5820	5820	5820	5820	65
304	20241030	145500	285255960	5820	5820	5820	5820	100
305	20241030	145400	284673960	5820	5820	5820	5820	0
306	20241030	145300	284673960	5820	5820	5820	5820	0
307	20241030	145200	284673960	5820	5820	5820	5820	0
308	20241030	145100	284673960	5820	5820	5820	5820	1
309	20241030	145000	284668140	5830	5830	5830	5830	0
310	20241030	144900	284668140	5830	5830	5830	5830	0
311	20241030	144800	284668140	5830	5830	5830	5830	11
312	20241030	144700	284604010	5830	5830	5830	5830	1069
313	20241030	144600	278371740	5830	5830	5830	5830	2
314	20241030	144500	278360080	5830	5830	5830	5830	0
315	20241030	144400	278360080	5830	5830	5830	5830	749
316	20241030	144300	273993410	5840	5840	5840	5840	0
317	20241030	144200	273993410	5840	5840	5840	5840	0
318	20241030	144100	273993410	5840	5840	5840	5840	82
319	20241030	144000	273514530	5840	5840	5840	5840	2
320	20241030	143900	273502850	5830	5830	5830	5830	0
321	20241030	143800	273502850	5830	5830	5830	5830	20
322	20241030	143700	273386250	5830	5830	5830	5830	3
323	20241030	143600	273368760	5830	5840	5840	5830	420
324	20241030	143500	270920090	5840	5840	5840	5840	0
325	20241030	143400	270920090	5840	5840	5840	5840	440
326	20241030	143300	268350490	5840	5840	5840	5840	0
327	20241030	143200	268350490	5840	5840	5840	5840	0
328	20241030	143100	268350490	5840	5840	5840	5840	0
329	20241030	143000	268350490	5840	5840	5840	5840	200
330	20241030	142900	267182490	5840	5840	5840	5840	200
331	20241030	142800	266014490	5840	5850	5850	5840	230
332	20241030	142700	264670590	5840	5840	5840	5840	0
333	20241030	142600	264670590	5840	5840	5840	5840	0
334	20241030	142500	264670590	5840	5840	5840	5840	18
335	20241030	142400	264565470	5850	5850	5850	5850	17
336	20241030	142300	264466020	5850	5850	5850	5850	0
337	20241030	142200	264466020	5850	5850	5850	5850	0
338	20241030	142100	264466020	5850	5850	5850	5850	0
339	20241030	142000	264466020	5850	5850	5850	5850	0
340	20241030	141900	264466020	5850	5850	5850	5850	0
341	20241030	141800	264466020	5850	5850	5850	5850	0
342	20241030	141700	264466020	5850	5850	5850	5850	850
343	20241030	141600	259493520	5860	5860	5860	5860	2
344	20241030	141500	259481800	5860	5870	5870	5860	52
345	20241030	141400	259177060	5850	5850	5850	5850	2
346	20241030	141300	259165360	5850	5850	5850	5850	0
347	20241030	141200	259165360	5850	5860	5860	5850	6
348	20241030	141100	259130230	5870	5870	5870	5870	1
349	20241030	141000	259124360	5870	5870	5870	5870	0
350	20241030	140900	259124360	5870	5870	5870	5870	0
351	20241030	140800	259124360	5870	5870	5870	5870	0
352	20241030	140700	259124360	5870	5870	5870	5870	0
353	20241030	140600	259124360	5870	5870	5870	5870	33
354	20241030	140500	258930650	5870	5870	5870	5870	0
355	20241030	140400	258930650	5870	5870	5870	5870	0
356	20241030	140300	258930650	5870	5870	5870	5870	0
357	20241030	140200	258930650	5870	5870	5870	5870	0
358	20241030	140100	258930650	5870	5870	5870	5870	0
359	20241030	140000	258930650	5870	5870	5870	5870	0
360	20241030	135900	258930650	5870	5870	5870	5870	1
361	20241030	135800	258924780	5870	5870	5870	5870	0
362	20241030	135700	258924780	5870	5870	5870	5870	0
363	20241030	135600	258924780	5870	5870	5870	5870	0
364	20241030	135500	258924780	5870	5870	5870	5870	0
365	20241030	135400	258924780	5870	5870	5870	5870	0
366	20241030	135300	258924780	5870	5870	5870	5870	0
367	20241030	135200	258924780	5870	5870	5870	5870	500
368	20241030	135100	255989780	5870	5840	5870	5840	701
369	20241030	135000	251875880	5840	5850	5850	5840	52
370	20241030	134900	251572180	5850	5850	5850	5850	0
371	20241030	134800	251572180	5850	5850	5850	5850	14
372	20241030	134700	251490280	5870	5870	5870	5870	0
373	20241030	134600	251490280	5870	5870	5870	5870	0
374	20241030	134500	251490280	5870	5870	5870	5870	0
375	20241030	134400	251490280	5870	5870	5870	5870	0
376	20241030	134300	251490280	5870	5870	5870	5870	0
377	20241030	134200	251490280	5870	5860	5870	5860	2
378	20241030	134100	251478550	5850	5850	5850	5850	2
379	20241030	134000	251466850	5840	5840	5840	5840	0
380	20241030	133900	251466850	5840	5840	5840	5840	300
381	20241030	133800	249714850	5850	5850	5850	5850	0
382	20241030	133700	249714850	5850	5850	5850	5850	0
383	20241030	133600	249714850	5850	5840	5850	5840	2
384	20241030	133500	249703160	5840	5840	5840	5840	0
385	20241030	133400	249703160	5840	5840	5840	5840	0
386	20241030	133300	249703160	5840	5840	5840	5840	0
387	20241030	133200	249703160	5840	5850	5850	5840	102
388	20241030	133100	249107460	5850	5850	5850	5850	0
389	20241030	133000	249107460	5850	5850	5850	5850	0
390	20241030	132900	249107460	5850	5850	5850	5850	1
391	20241030	132800	249101610	5830	5830	5830	5830	0
392	20241030	132700	249101610	5830	5830	5830	5830	25
393	20241030	132600	248955860	5840	5840	5840	5840	0
394	20241030	132500	248955860	5840	5840	5840	5840	0
395	20241030	132400	248955860	5840	5840	5840	5840	0
396	20241030	132300	248955860	5840	5840	5840	5840	0
397	20241030	132200	248955860	5840	5840	5840	5840	0
398	20241030	132100	248955860	5840	5840	5840	5840	205
399	20241030	132000	247758660	5840	5840	5840	5840	0
400	20241030	131900	247758660	5840	5840	5840	5840	1
401	20241030	131800	247752820	5840	5840	5840	5840	28
402	20241030	131700	247589300	5860	5860	5860	5860	2
403	20241030	131600	247577580	5860	5860	5860	5860	0
404	20241030	131500	247577580	5860	5860	5860	5860	90
405	20241030	131400	247050180	5860	5860	5860	5860	500
406	20241030	131300	244120180	5860	5860	5860	5860	0
407	20241030	131200	244120180	5860	5860	5860	5860	2639
408	20241030	131100	228655640	5860	5860	5860	5860	40
409	20241030	131000	228421240	5860	5860	5860	5860	0
410	20241030	130900	228421240	5860	5860	5860	5860	0
411	20241030	130800	228421240	5860	5860	5860	5860	0
412	20241030	130700	228421240	5860	5860	5860	5860	0
413	20241030	130600	228421240	5860	5840	5860	5840	39
414	20241030	130500	228192800	5840	5840	5840	5840	0
415	20241030	130400	228192800	5840	5830	5840	5830	527
416	20241030	130300	225116140	5820	5820	5820	5820	0
417	20241030	130200	225116140	5820	5820	5820	5820	0
418	20241030	130100	225116140	5820	5830	5830	5820	238
419	20241030	130000	223728830	5830	5840	5840	5830	124
420	20241030	125900	223005880	5830	5830	5830	5830	0
421	20241030	125800	223005880	5830	5830	5830	5830	50
422	20241030	125700	222714380	5840	5840	5840	5840	0
423	20241030	125600	222714380	5840	5840	5840	5840	0
424	20241030	125500	222714380	5840	5840	5840	5840	0
425	20241030	125400	222714380	5840	5840	5840	5840	110
426	20241030	125300	222071980	5840	5840	5840	5840	0
427	20241030	125200	222071980	5840	5840	5840	5840	0
428	20241030	125100	222071980	5840	5840	5840	5840	0
429	20241030	125000	222071980	5840	5840	5840	5840	0
430	20241030	124900	222071980	5840	5820	5840	5820	2049
431	20241030	124800	210113280	5820	5820	5820	5820	0
432	20241030	124700	210113280	5820	5820	5820	5820	0
433	20241030	124600	210113280	5820	5820	5820	5820	0
434	20241030	124500	210113280	5820	5820	5820	5820	475
435	20241030	124400	207348780	5820	5820	5820	5820	0
436	20241030	124300	207348780	5820	5820	5820	5820	0
437	20241030	124200	207348780	5820	5820	5820	5820	0
438	20241030	124100	207348780	5820	5820	5820	5820	0
439	20241030	124000	207348780	5820	5820	5820	5820	0
440	20241030	123900	207348780	5820	5820	5820	5820	0
441	20241030	123800	207348780	5820	5820	5820	5820	757
442	20241030	123700	202943040	5820	5820	5820	5820	0
443	20241030	123600	202943040	5820	5820	5820	5820	0
444	20241030	123500	202943040	5820	5820	5820	5820	0
445	20241030	123400	202943040	5820	5820	5820	5820	0
446	20241030	123300	202943040	5820	5820	5820	5820	0
447	20241030	123200	202943040	5820	5820	5820	5820	0
448	20241030	123100	202943040	5820	5820	5820	5820	39
449	20241030	123000	202716060	5830	5830	5830	5830	4
450	20241030	122900	202692740	5830	5830	5830	5830	5
451	20241030	122800	202663590	5830	5830	5830	5830	1
452	20241030	122700	202657760	5820	5820	5820	5820	0
453	20241030	122600	202657760	5820	5820	5820	5820	23
454	20241030	122500	202523900	5810	5810	5810	5810	0
455	20241030	122400	202523900	5810	5810	5810	5810	0
456	20241030	122300	202523900	5810	5810	5810	5810	0
457	20241030	122200	202523900	5810	5810	5810	5810	0
458	20241030	122100	202523900	5810	5820	5820	5810	13
459	20241030	122000	202448360	5820	5820	5820	5820	0
460	20241030	121900	202448360	5820	5820	5820	5820	141
461	20241030	121800	201627740	5810	5810	5810	5810	115
462	20241030	121700	200959590	5810	5810	5810	5810	0
463	20241030	121600	200959590	5810	5810	5810	5810	0
464	20241030	121500	200959590	5810	5810	5810	5810	3
465	20241030	121400	200942160	5810	5810	5810	5810	2
466	20241030	121300	200930540	5820	5820	5820	5820	0
467	20241030	121200	200930540	5820	5820	5820	5820	12
468	20241030	121100	200860700	5810	5810	5810	5810	0
469	20241030	121000	200860700	5810	5810	5810	5810	0
470	20241030	120900	200860700	5810	5810	5810	5810	0
471	20241030	120800	200860700	5810	5810	5810	5810	0
472	20241030	120700	200860700	5810	5810	5810	5810	1101
473	20241030	120600	194463890	5810	5810	5810	5810	0
474	20241030	120500	194463890	5810	5810	5810	5810	351
475	20241030	120400	192424580	5810	5810	5810	5810	107
476	20241030	120300	191802910	5820	5820	5820	5820	0
477	20241030	120200	191802910	5820	5820	5820	5820	11
478	20241030	120100	191738890	5810	5840	5840	5810	2662
479	20241030	120000	176235540	5860	5860	5860	5860	1
480	20241030	115900	176229680	5850	5850	5850	5850	0
481	20241030	115800	176229680	5850	5850	5850	5850	56
482	20241030	115700	175902080	5850	5850	5850	5850	0
483	20241030	115600	175902080	5850	5850	5850	5850	58
484	20241030	115500	175562780	5860	5860	5860	5860	0
485	20241030	115400	175562780	5860	5860	5860	5860	0
486	20241030	115300	175562780	5860	5860	5860	5860	181
487	20241030	115200	174502120	5870	5870	5870	5870	0
488	20241030	115100	174502120	5870	5870	5870	5870	40
489	20241030	115000	174267320	5870	5870	5870	5870	1
490	20241030	114900	174261450	5870	5870	5870	5870	0
491	20241030	114800	174261450	5870	5870	5870	5870	0
492	20241030	114700	174261450	5870	5870	5870	5870	7
493	20241030	114600	174220360	5860	5860	5860	5860	0
494	20241030	114500	174220360	5860	5860	5860	5860	0
495	20241030	114400	174220360	5860	5860	5860	5860	50
496	20241030	114300	173927360	5860	5860	5860	5860	0
497	20241030	114200	173927360	5860	5860	5860	5860	0
498	20241030	114100	173927360	5860	5860	5860	5860	0
499	20241030	114000	173927360	5860	5860	5860	5860	0
500	20241030	113900	173927360	5860	5860	5860	5860	11
501	20241030	113800	173862900	5850	5850	5850	5850	0
502	20241030	113700	173862900	5850	5850	5850	5850	0
503	20241030	113600	173862900	5850	5850	5850	5850	0
504	20241030	113500	173862900	5850	5850	5850	5850	118
505	20241030	113400	173172600	5850	5850	5850	5850	0
506	20241030	113300	173172600	5850	5850	5850	5850	0
507	20241030	113200	173172600	5850	5850	5850	5850	0
508	20241030	113100	173172600	5850	5860	5860	5850	72
509	20241030	113000	172750940	5860	5860	5860	5860	0
510	20241030	112900	172750940	5860	5860	5860	5860	30
511	20241030	112800	172575140	5860	5860	5860	5860	22
512	20241030	112700	172446220	5870	5870	5870	5870	0
513	20241030	112600	172446220	5870	5870	5870	5870	0
514	20241030	112500	172446220	5870	5870	5870	5870	13
515	20241030	112400	172369910	5880	5880	5880	5880	0
516	20241030	112300	172369910	5880	5880	5880	5880	10
517	20241030	112200	172311110	5880	5880	5880	5880	5
518	20241030	112100	172281710	5880	5880	5880	5880	16
519	20241030	112000	172187630	5870	5870	5870	5870	0
520	20241030	111900	172187630	5870	5870	5870	5870	0
521	20241030	111800	172187630	5870	5870	5870	5870	208
522	20241030	111700	170966670	5870	5870	5870	5870	0
523	20241030	111600	170966670	5870	5870	5870	5870	0
524	20241030	111500	170966670	5870	5880	5880	5870	561
525	20241030	111400	167668520	5880	5880	5880	5880	0
526	20241030	111300	167668520	5880	5880	5880	5880	10
527	20241030	111200	167609720	5880	5880	5880	5880	4
528	20241030	111100	167586200	5880	5880	5880	5880	0
529	20241030	111000	167586200	5880	5880	5880	5880	0
530	20241030	110900	167586200	5880	5880	5880	5880	545
531	20241030	110800	164381600	5880	5880	5880	5880	0
532	20241030	110700	164381600	5880	5880	5880	5880	0
533	20241030	110600	164381600	5880	5880	5880	5880	0
534	20241030	110500	164381600	5880	5880	5880	5880	0
535	20241030	110400	164381600	5880	5880	5880	5880	0
536	20241030	110300	164381600	5880	5880	5880	5880	0
537	20241030	110200	164381600	5880	5880	5880	5880	0
538	20241030	110100	164381600	5880	5870	5880	5870	19
539	20241030	110000	164270060	5870	5870	5870	5870	32
540	20241030	105900	164082220	5880	5880	5880	5880	0
541	20241030	105800	164082220	5880	5880	5880	5880	1
542	20241030	105700	164076340	5870	5870	5870	5870	184
543	20241030	105600	162996260	5870	5870	5870	5870	0
544	20241030	105500	162996260	5870	5870	5870	5870	0
545	20241030	105400	162996260	5870	5870	5870	5870	300
546	20241030	105300	161235260	5840	5840	5840	5840	0
547	20241030	105200	161235260	5840	5840	5840	5840	0
548	20241030	105100	161235260	5840	5840	5840	5840	0
549	20241030	105000	161235260	5840	5840	5840	5840	0
550	20241030	104900	161235260	5840	5840	5840	5840	0
551	20241030	104800	161235260	5840	5850	5850	5840	111
552	20241030	104700	160586250	5850	5850	5850	5850	0
553	20241030	104600	160586250	5850	5850	5850	5850	0
554	20241030	104500	160586250	5850	5850	5850	5850	1114
555	20241030	104400	154069350	5850	5850	5850	5850	1560
556	20241030	104300	144943350	5860	5860	5860	5860	407
557	20241030	104200	142558330	5850	5850	5850	5850	0
558	20241030	104100	142558330	5850	5850	5850	5850	0
559	20241030	104000	142558330	5850	5850	5850	5850	0
560	20241030	103900	142558330	5850	5850	5850	5850	0
561	20241030	103800	142558330	5850	5850	5850	5850	0
562	20241030	103700	142558330	5850	5850	5850	5850	1
563	20241030	103600	142552480	5840	5850	5850	5840	779
564	20241030	103500	138002700	5860	5860	5860	5860	13
565	20241030	103400	137926520	5870	5870	5870	5870	0
566	20241030	103300	137926520	5870	5870	5870	5870	0
567	20241030	103200	137926520	5870	5870	5870	5870	0
568	20241030	103100	137926520	5870	5860	5870	5860	444
569	20241030	103000	135324170	5850	5850	5850	5850	100
570	20241030	102900	134739170	5860	5860	5860	5860	0
571	20241030	102800	134739170	5860	5860	5860	5860	300
572	20241030	102700	132981170	5850	5850	5850	5850	450
573	20241030	102600	130348670	5850	5850	5850	5850	22
574	20241030	102500	130219970	5850	5850	5850	5850	0
575	20241030	102400	130219970	5850	5850	5850	5850	0
576	20241030	102300	130219970	5850	5850	5850	5850	91
577	20241030	102200	129687620	5840	5840	5840	5840	0
578	20241030	102100	129687620	5840	5840	5840	5840	91
579	20241030	102000	129156180	5830	5830	5830	5830	0
580	20241030	101900	129156180	5830	5830	5830	5830	0
581	20241030	101800	129156180	5830	5830	5830	5830	1
582	20241030	101700	129150350	5820	5820	5820	5820	10
583	20241030	101600	129092150	5820	5820	5820	5820	100
584	20241030	101500	128510150	5820	5810	5820	5810	13
585	20241030	101400	128434560	5810	5810	5810	5810	0
586	20241030	101300	128434560	5810	5810	5810	5810	935
587	20241030	101200	123002210	5830	5830	5830	5830	4
588	20241030	101100	122978890	5810	5810	5810	5810	0
589	20241030	101000	122978890	5810	5810	5810	5810	18
590	20241030	100900	122874310	5820	5820	5820	5820	40
591	20241030	100800	122641510	5820	5820	5820	5820	0
592	20241030	100700	122641510	5820	5830	5830	5820	456
593	20241030	100600	119983570	5830	5820	5830	5820	836
594	20241030	100500	115114690	5830	5830	5830	5830	0
595	20241030	100400	115114690	5830	5830	5830	5830	5
596	20241030	100300	115085540	5810	5810	5810	5810	0
597	20241030	100200	115085540	5810	5810	5810	5810	25
598	20241030	100100	114940290	5810	5810	5810	5810	0
599	20241030	100000	114940290	5810	5810	5810	5810	454
600	20241030	095900	112302550	5810	5810	5810	5810	444
601	20241030	095800	109722910	5810	5810	5810	5810	0
602	20241030	095700	109722910	5810	5810	5810	5810	308
603	20241030	095600	107933430	5820	5820	5820	5820	0
604	20241030	095500	107933430	5820	5840	5840	5820	938
605	20241030	095400	102472860	5820	5820	5820	5820	0
606	20241030	095300	102472860	5820	5850	5850	5820	2182
607	20241030	095200	89742440	5870	5870	5870	5870	0
608	20241030	095100	89742440	5870	5870	5870	5870	117
609	20241030	095000	89055650	5850	5850	5850	5840	300
610	20241030	094900	87301060	5850	5850	5850	5850	5
611	20241030	094800	87271810	5880	5880	5880	5850	380
612	20241030	094700	85043140	5880	5880	5880	5880	1
613	20241030	094600	85037260	5850	5850	5850	5850	38
614	20241030	094500	84814960	5850	5850	5850	5850	0
615	20241030	094400	84814960	5850	5880	5880	5850	11
616	20241030	094300	84750560	5880	5880	5880	5880	11
617	20241030	094200	84685880	5880	5880	5880	5880	2
618	20241030	094100	84674120	5880	5870	5880	5870	33
619	20241030	094000	84480400	5870	5850	5870	5850	52
620	20241030	093900	84175200	5840	5840	5840	5840	50
621	20241030	093800	83883200	5840	5890	5890	5840	826
622	20241030	093700	79051280	5900	5900	5900	5900	0
623	20241030	093600	79051280	5900	5900	5900	5900	0
624	20241030	093500	79051280	5900	5900	5900	5900	0
625	20241030	093400	79051280	5900	5890	5900	5890	500
626	20241030	093300	76101880	5900	5860	5900	5860	2
627	20241030	093200	76090120	5860	5870	5900	5860	1003
628	20241030	093100	70209930	5870	5870	5870	5870	10
629	20241030	093000	70151230	5880	5880	5880	5880	0
630	20241030	092900	70151230	5880	5900	5900	5880	16
631	20241030	092800	70057050	5910	5910	5910	5910	10
632	20241030	092700	69997950	5910	5910	5910	5910	0
633	20241030	092600	69997950	5910	5910	5910	5910	0
634	20241030	092500	69997950	5910	5900	5910	5900	169
635	20241030	092400	69000050	5860	5870	5870	5860	201
636	20241030	092300	67821160	5870	5890	5890	5870	795
637	20241030	092200	63145080	5890	5890	5890	5890	164
638	20241030	092100	62179120	5900	5920	5920	5900	147
639	20241030	092000	61309020	5920	5920	5920	5920	20
640	20241030	091900	61190620	5910	5910	5910	5910	0
641	20241030	091800	61190620	5910	5910	5910	5910	130
642	20241030	091700	60422320	5910	5910	5910	5910	0
643	20241030	091600	60422320	5910	5910	5910	5910	342
644	20241030	091500	58401100	5910	5910	5910	5910	0
645	20241030	091400	58401100	5910	5910	5910	5880	3912
646	20241030	091300	35312830	5900	5900	5900	5900	0
647	20241030	091200	35312830	5900	5900	5900	5900	0
648	20241030	091100	35312830	5900	5900	5900	5900	278
649	20241030	091000	33672630	5920	5940	5940	5920	1731
650	20241030	090900	23404770	5940	5940	5940	5940	144
651	20241030	090800	22549410	5920	5920	5930	5920	406
652	20241030	090700	20143240	5920	5900	5920	5890	195
653	20241030	090600	18993240	5890	5890	5890	5890	754
654	20241030	090500	14552180	5880	5880	5880	5880	1000
655	20241030	090400	8672180	5860	5870	5870	5860	34
656	20241030	090300	8472880	5870	5870	5870	5870	200
657	20241030	090200	7298880	5870	5870	5870	5870	401
658	20241030	090100	4945010	5870	5880	5880	5870	170
659	20241030	090000	3947100	5900	5900	5900	5900	669