KissMeData/085620/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	195800	73208100	5260	5260	5260	5260	618
3	20241029	195700	73208100	5260	5260	5260	5260	0
4	20241029	195600	73208100	5260	5260	5260	5260	0
5	20241029	195500	73208100	5260	5260	5260	5260	0
6	20241029	195400	73208100	5260	5260	5260	5260	0
7	20241029	195300	73208100	5260	5260	5260	5260	0
8	20241029	195200	73208100	5260	5260	5260	5260	0
9	20241029	195100	73208100	5260	5260	5260	5260	0
10	20241029	195000	73208100	5260	5260	5260	5260	0
11	20241029	194900	73208100	5260	5260	5260	5260	0
12	20241029	194800	73208100	5260	5260	5260	5260	0
13	20241029	194700	73208100	5260	5260	5260	5260	0
14	20241029	194600	73208100	5260	5260	5260	5260	0
15	20241029	194500	73208100	5260	5260	5260	5260	0
16	20241029	194400	73208100	5260	5260	5260	5260	0
17	20241029	194300	73208100	5260	5260	5260	5260	0
18	20241029	194200	73208100	5260	5260	5260	5260	0
19	20241029	194100	73208100	5260	5260	5260	5260	0
20	20241029	194000	73208100	5260	5260	5260	5260	0
21	20241029	193900	73208100	5260	5260	5260	5260	0
22	20241029	193800	73208100	5260	5260	5260	5260	0
23	20241029	193700	73208100	5260	5260	5260	5260	0
24	20241029	193600	73208100	5260	5260	5260	5260	0
25	20241029	193500	73208100	5260	5260	5260	5260	0
26	20241029	193400	73208100	5260	5260	5260	5260	0
27	20241029	193300	73208100	5260	5260	5260	5260	0
28	20241029	193200	73208100	5260	5260	5260	5260	0
29	20241029	193100	73208100	5260	5260	5260	5260	0
30	20241029	193000	73208100	5260	5260	5260	5260	0
31	20241029	192900	73208100	5260	5260	5260	5260	0
32	20241029	192800	73208100	5260	5260	5260	5260	618
33	20241029	192700	73208100	5260	5260	5260	5260	0
34	20241029	192600	73208100	5260	5260	5260	5260	0
35	20241029	192500	73208100	5260	5260	5260	5260	0
36	20241029	192400	73208100	5260	5260	5260	5260	0
37	20241029	192300	73208100	5260	5260	5260	5260	0
38	20241029	192200	73208100	5260	5260	5260	5260	0
39	20241029	192100	73208100	5260	5260	5260	5260	0
40	20241029	192000	73208100	5260	5260	5260	5260	0
41	20241029	191900	73208100	5260	5260	5260	5260	0
42	20241029	191800	73208100	5260	5260	5260	5260	0
43	20241029	191700	73208100	5260	5260	5260	5260	0
44	20241029	191600	73208100	5260	5260	5260	5260	0
45	20241029	191500	73208100	5260	5260	5260	5260	0
46	20241029	191400	73208100	5260	5260	5260	5260	0
47	20241029	191300	73208100	5260	5260	5260	5260	0
48	20241029	191200	73208100	5260	5260	5260	5260	0
49	20241029	191100	73208100	5260	5260	5260	5260	0
50	20241029	191000	73208100	5260	5260	5260	5260	0
51	20241029	190900	73208100	5260	5260	5260	5260	0
52	20241029	190800	73208100	5260	5260	5260	5260	0
53	20241029	190700	73208100	5260	5260	5260	5260	0
54	20241029	190600	73208100	5260	5260	5260	5260	0
55	20241029	190500	73208100	5260	5260	5260	5260	0
56	20241029	190400	73208100	5260	5260	5260	5260	0
57	20241029	190300	73208100	5260	5260	5260	5260	0
58	20241029	190200	73208100	5260	5260	5260	5260	0
59	20241029	190100	73208100	5260	5260	5260	5260	0
60	20241029	190000	73208100	5260	5260	5260	5260	0
61	20241029	185900	73208100	5260	5260	5260	5260	0
62	20241029	185800	73208100	5260	5260	5260	5260	618
63	20241029	185700	73208100	5260	5260	5260	5260	0
64	20241029	185600	73208100	5260	5260	5260	5260	0
65	20241029	185500	73208100	5260	5260	5260	5260	0
66	20241029	185400	73208100	5260	5260	5260	5260	0
67	20241029	185300	73208100	5260	5260	5260	5260	0
68	20241029	185200	73208100	5260	5260	5260	5260	0
69	20241029	185100	73208100	5260	5260	5260	5260	0
70	20241029	185000	73208100	5260	5260	5260	5260	0
71	20241029	184900	73208100	5260	5260	5260	5260	0
72	20241029	184800	73208100	5260	5260	5260	5260	0
73	20241029	184700	73208100	5260	5260	5260	5260	0
74	20241029	184600	73208100	5260	5260	5260	5260	0
75	20241029	184500	73208100	5260	5260	5260	5260	0
76	20241029	184400	73208100	5260	5260	5260	5260	0
77	20241029	184300	73208100	5260	5260	5260	5260	0
78	20241029	184200	73208100	5260	5260	5260	5260	0
79	20241029	184100	73208100	5260	5260	5260	5260	0
80	20241029	184000	73208100	5260	5260	5260	5260	0
81	20241029	183900	73208100	5260	5260	5260	5260	0
82	20241029	183800	73208100	5260	5260	5260	5260	0
83	20241029	183700	73208100	5260	5260	5260	5260	0
84	20241029	183600	73208100	5260	5260	5260	5260	0
85	20241029	183500	73208100	5260	5260	5260	5260	0
86	20241029	183400	73208100	5260	5260	5260	5260	0
87	20241029	183300	73208100	5260	5260	5260	5260	0
88	20241029	183200	73208100	5260	5260	5260	5260	0
89	20241029	183100	73208100	5260	5260	5260	5260	0
90	20241029	183000	73208100	5260	5260	5260	5260	0
91	20241029	182900	73208100	5260	5260	5260	5260	0
92	20241029	182800	73208100	5260	5260	5260	5260	618
93	20241029	182700	73208100	5260	5260	5260	5260	0
94	20241029	182600	73208100	5260	5260	5260	5260	0
95	20241029	182500	73208100	5260	5260	5260	5260	0
96	20241029	182400	73208100	5260	5260	5260	5260	0
97	20241029	182300	73208100	5260	5260	5260	5260	0
98	20241029	182200	73208100	5260	5260	5260	5260	0
99	20241029	182100	73208100	5260	5260	5260	5260	0
100	20241029	182000	73208100	5260	5260	5260	5260	0
101	20241029	181900	73208100	5260	5260	5260	5260	0
102	20241029	181800	73208100	5260	5260	5260	5260	0
103	20241029	181700	73208100	5260	5260	5260	5260	0
104	20241029	181600	73208100	5260	5260	5260	5260	0
105	20241029	181500	73208100	5260	5260	5260	5260	0
106	20241029	181400	73208100	5260	5260	5260	5260	0
107	20241029	181300	73208100	5260	5260	5260	5260	0
108	20241029	181200	73208100	5260	5260	5260	5260	0
109	20241029	181100	73208100	5260	5260	5260	5260	0
110	20241029	181000	73208100	5260	5260	5260	5260	0
111	20241029	180900	73208100	5260	5260	5260	5260	0
112	20241029	180800	73208100	5260	5260	5260	5260	0
113	20241029	180700	73208100	5260	5260	5260	5260	0
114	20241029	180600	73208100	5260	5260	5260	5260	0
115	20241029	180500	73208100	5260	5260	5260	5260	0
116	20241029	180400	73208100	5260	5260	5260	5260	0
117	20241029	180300	73208100	5260	5260	5260	5260	0
118	20241029	180200	73208100	5260	5260	5260	5260	0
119	20241029	180100	73208100	5260	5260	5260	5260	0
120	20241029	180000	73208100	5260	5260	5260	5260	0
121	20241029	175900	73208100	5260	5260	5260	5260	0
122	20241029	175800	73208100	5260	5260	5260	5260	618
123	20241029	175700	73208100	5260	5260	5260	5260	0
124	20241029	175600	73208100	5260	5260	5260	5260	0
125	20241029	175500	73208100	5260	5260	5260	5260	0
126	20241029	175400	73208100	5260	5260	5260	5260	0
127	20241029	175300	73208100	5260	5260	5260	5260	0
128	20241029	175200	73208100	5260	5260	5260	5260	0
129	20241029	175100	73208100	5260	5260	5260	5260	0
130	20241029	175000	73208100	5260	5260	5260	5260	0
131	20241029	174900	73208100	5260	5260	5260	5260	0
132	20241029	174800	73208100	5260	5260	5260	5260	0
133	20241029	174700	73208100	5260	5260	5260	5260	0
134	20241029	174600	73208100	5260	5260	5260	5260	0
135	20241029	174500	73208100	5260	5260	5260	5260	0
136	20241029	174400	73208100	5260	5260	5260	5260	0
137	20241029	174300	73208100	5260	5260	5260	5260	0
138	20241029	174200	73208100	5260	5260	5260	5260	0
139	20241029	174100	73208100	5260	5260	5260	5260	0
140	20241029	174000	73208100	5260	5260	5260	5260	0
141	20241029	173900	73208100	5260	5260	5260	5260	0
142	20241029	173800	73208100	5260	5260	5260	5260	0
143	20241029	173700	73208100	5260	5260	5260	5260	0
144	20241029	173600	73208100	5260	5260	5260	5260	0
145	20241029	173500	73208100	5260	5260	5260	5260	0
146	20241029	173400	73208100	5260	5260	5260	5260	0
147	20241029	173300	73208100	5260	5260	5260	5260	0
148	20241029	173200	73208100	5260	5260	5260	5260	0
149	20241029	173100	73208100	5260	5260	5260	5260	0
150	20241029	173000	73208100	5260	5260	5260	5260	0
151	20241029	172900	73208100	5260	5260	5260	5260	0
152	20241029	172800	73208100	5260	5260	5260	5260	618
153	20241029	172700	73208100	5260	5260	5260	5260	0
154	20241029	172600	73208100	5260	5260	5260	5260	0
155	20241029	172500	73208100	5260	5260	5260	5260	0
156	20241029	172400	73208100	5260	5260	5260	5260	0
157	20241029	172300	73208100	5260	5260	5260	5260	0
158	20241029	172200	73208100	5260	5260	5260	5260	0
159	20241029	172100	73208100	5260	5260	5260	5260	0
160	20241029	172000	73208100	5260	5260	5260	5260	0
161	20241029	171900	73208100	5260	5260	5260	5260	0
162	20241029	171800	73208100	5260	5260	5260	5260	0
163	20241029	171700	73208100	5260	5260	5260	5260	0
164	20241029	171600	73208100	5260	5260	5260	5260	0
165	20241029	171500	73208100	5260	5260	5260	5260	0
166	20241029	171400	73208100	5260	5260	5260	5260	0
167	20241029	171300	73208100	5260	5260	5260	5260	0
168	20241029	171200	73208100	5260	5260	5260	5260	0
169	20241029	171100	73208100	5260	5260	5260	5260	0
170	20241029	171000	73208100	5260	5260	5260	5260	0
171	20241029	170900	73208100	5260	5260	5260	5260	0
172	20241029	170800	73208100	5260	5260	5260	5260	0
173	20241029	170700	73208100	5260	5260	5260	5260	0
174	20241029	170600	73208100	5260	5260	5260	5260	0
175	20241029	170500	73208100	5260	5260	5260	5260	0
176	20241029	170400	73208100	5260	5260	5260	5260	0
177	20241029	170300	73208100	5260	5260	5260	5260	0
178	20241029	170200	73208100	5260	5260	5260	5260	0
179	20241029	170100	73208100	5260	5260	5260	5260	0
180	20241029	170000	73208100	5260	5260	5260	5260	0
181	20241029	165900	73208100	5260	5260	5260	5260	0
182	20241029	165800	73208100	5260	5260	5260	5260	618
183	20241029	165700	73208100	5260	5260	5260	5260	0
184	20241029	165600	73208100	5260	5260	5260	5260	0
185	20241029	165500	73208100	5260	5260	5260	5260	0
186	20241029	165400	73208100	5260	5260	5260	5260	0
187	20241029	165300	73208100	5260	5260	5260	5260	0
188	20241029	165200	73208100	5260	5260	5260	5260	0
189	20241029	165100	73208100	5260	5260	5260	5260	0
190	20241029	165000	73208100	5260	5260	5260	5260	0
191	20241029	164900	73208100	5260	5260	5260	5260	0
192	20241029	164800	73208100	5260	5260	5260	5260	0
193	20241029	164700	73208100	5260	5260	5260	5260	0
194	20241029	164600	73208100	5260	5260	5260	5260	0
195	20241029	164500	73208100	5260	5260	5260	5260	0
196	20241029	164400	73208100	5260	5260	5260	5260	0
197	20241029	164300	73208100	5260	5260	5260	5260	0
198	20241029	164200	73208100	5260	5260	5260	5260	0
199	20241029	164100	73208100	5260	5260	5260	5260	0
200	20241029	164000	73208100	5260	5260	5260	5260	0
201	20241029	163900	73208100	5260	5260	5260	5260	0
202	20241029	163800	73208100	5260	5260	5260	5260	0
203	20241029	163700	73208100	5260	5260	5260	5260	0
204	20241029	163600	73208100	5260	5260	5260	5260	0
205	20241029	163500	73208100	5260	5260	5260	5260	0
206	20241029	163400	73208100	5260	5260	5260	5260	0
207	20241029	163300	73208100	5260	5260	5260	5260	0
208	20241029	163200	73208100	5260	5260	5260	5260	0
209	20241029	163100	73208100	5260	5260	5260	5260	0
210	20241029	163000	73208100	5260	5260	5260	5260	0
211	20241029	162900	73208100	5260	5260	5260	5260	0
212	20241029	162800	73208100	5260	5260	5260	5260	618
213	20241029	162700	73208100	5260	5260	5260	5260	0
214	20241029	162600	73208100	5260	5260	5260	5260	0
215	20241029	162500	73208100	5260	5260	5260	5260	0
216	20241029	162400	73208100	5260	5260	5260	5260	0
217	20241029	162300	73208100	5260	5260	5260	5260	0
218	20241029	162200	73208100	5260	5260	5260	5260	0
219	20241029	162100	73208100	5260	5260	5260	5260	0
220	20241029	162000	73208100	5260	5260	5260	5260	0
221	20241029	161900	73208100	5260	5260	5260	5260	0
222	20241029	161800	73208100	5260	5260	5260	5260	0
223	20241029	161700	73208100	5260	5260	5260	5260	0
224	20241029	161600	73208100	5260	5260	5260	5260	0
225	20241029	161500	73208100	5260	5260	5260	5260	0
226	20241029	161400	73208100	5260	5260	5260	5260	0
227	20241029	161300	73208100	5260	5260	5260	5260	0
228	20241029	161200	73208100	5260	5260	5260	5260	0
229	20241029	161100	73208100	5260	5260	5260	5260	0
230	20241029	161000	73208100	5260	5260	5260	5260	0
231	20241029	160900	73208100	5260	5260	5260	5260	0
232	20241029	160800	73208100	5260	5260	5260	5260	0
233	20241029	160700	73208100	5260	5260	5260	5260	0
234	20241029	160600	73208100	5260	5260	5260	5260	0
235	20241029	160500	73208100	5260	5260	5260	5260	0
236	20241029	160400	73208100	5260	5260	5260	5260	0
237	20241029	160300	73208100	5260	5260	5260	5260	0
238	20241029	160200	73208100	5260	5260	5260	5260	0
239	20241029	160100	73208100	5260	5260	5260	5260	0
240	20241029	160000	73208100	5260	5260	5260	5260	0
241	20241029	155900	73208100	5260	5260	5260	5260	0
242	20241029	155800	73208100	5260	5260	5260	5260	618
243	20241029	155700	73208100	5260	5260	5260	5260	0
244	20241029	155600	73208100	5260	5260	5260	5260	0
245	20241029	155500	73208100	5260	5260	5260	5260	0
246	20241029	155400	73208100	5260	5260	5260	5260	0
247	20241029	155300	73208100	5260	5260	5260	5260	0
248	20241029	155200	73208100	5260	5260	5260	5260	0
249	20241029	155100	73208100	5260	5260	5260	5260	0
250	20241029	155000	73208100	5260	5260	5260	5260	0
251	20241029	154900	73208100	5260	5260	5260	5260	0
252	20241029	154800	73208100	5260	5260	5260	5260	0
253	20241029	154700	73208100	5260	5260	5260	5260	0
254	20241029	154600	73208100	5260	5260	5260	5260	0
255	20241029	154500	73208100	5260	5260	5260	5260	0
256	20241029	154400	73208100	5260	5260	5260	5260	0
257	20241029	154300	73208100	5260	5260	5260	5260	0
258	20241029	154200	73208100	5260	5260	5260	5260	0
259	20241029	154100	73208100	5260	5260	5260	5260	0
260	20241029	154000	73208100	5260	5260	5260	5260	0
261	20241029	153900	73208100	5260	5260	5260	5260	0
262	20241029	153800	73208100	5260	5260	5260	5260	0
263	20241029	153700	73208100	5260	5260	5260	5260	0
264	20241029	153600	73208100	5260	5260	5260	5260	0
265	20241029	153500	73208100	5260	5260	5260	5260	0
266	20241029	153400	73208100	5260	5260	5260	5260	0
267	20241029	153300	73208100	5260	5260	5260	5260	0
268	20241029	153200	73208100	5260	5260	5260	5260	0
269	20241029	153100	73208100	5260	5260	5260	5260	0
270	20241029	153000	73208100	5260	5260	5260	5260	618
271	20241029	152900	69957420	5290	5290	5290	5290	0
272	20241029	152800	69957420	5290	5290	5290	5290	0
273	20241029	152700	69957420	5290	5290	5290	5290	0
274	20241029	152600	69957420	5290	5290	5290	5290	0
275	20241029	152500	69957420	5290	5290	5290	5290	0
276	20241029	152400	69957420	5290	5290	5290	5290	0
277	20241029	152300	69957420	5290	5290	5290	5290	0
278	20241029	152200	69957420	5290	5290	5290	5290	0
279	20241029	152100	69957420	5290	5290	5290	5290	0
280	20241029	152000	69957420	5290	5290	5290	5290	0
281	20241029	151900	69957420	5290	5290	5290	5290	1
282	20241029	151800	69952130	5260	5260	5260	5260	0
283	20241029	151700	69952130	5260	5260	5260	5260	0
284	20241029	151600	69952130	5260	5260	5260	5260	0
285	20241029	151500	69952130	5260	5260	5260	5260	0
286	20241029	151400	69952130	5260	5260	5260	5260	0
287	20241029	151300	69952130	5260	5260	5260	5260	0
288	20241029	151200	69952130	5260	5290	5290	5260	215
289	20241029	151100	68814960	5290	5290	5290	5290	0
290	20241029	151000	68814960	5290	5290	5290	5290	0
291	20241029	150900	68814960	5290	5290	5290	5290	28
292	20241029	150800	68666840	5260	5260	5260	5260	0
293	20241029	150700	68666840	5260	5260	5260	5260	3
294	20241029	150600	68651060	5260	5290	5290	5260	158
295	20241029	150500	67819130	5290	5290	5290	5290	0
296	20241029	150400	67819130	5290	5290	5290	5290	0
297	20241029	150300	67819130	5290	5290	5290	5290	28
298	20241029	150200	67671010	5290	5290	5290	5290	0
299	20241029	150100	67671010	5290	5290	5290	5290	25
300	20241029	150000	67538760	5290	5280	5290	5280	48
301	20241029	145900	67285150	5280	5280	5280	5280	20
302	20241029	145800	67179550	5270	5270	5270	5270	95
303	20241029	145700	66678900	5270	5270	5270	5270	48
304	20241029	145600	66425940	5270	5270	5270	5270	20
305	20241029	145500	66320540	5270	5270	5270	5270	40
306	20241029	145400	66109740	5270	5260	5270	5260	143
307	20241029	145300	65357080	5290	5290	5290	5290	20
308	20241029	145200	65251280	5290	5290	5290	5290	20
309	20241029	145100	65145480	5290	5290	5290	5290	48
310	20241029	145000	64891560	5290	5290	5290	5280	59
311	20241029	144900	64579640	5290	5290	5290	5290	20
312	20241029	144800	64473840	5290	5290	5290	5290	48
313	20241029	144700	64219920	5290	5290	5290	5290	20
314	20241029	144600	64114120	5290	5280	5290	5280	23
315	20241029	144500	63992670	5290	5280	5290	5280	48
316	20241029	144400	63738760	5280	5290	5290	5280	39
317	20241029	144300	63532640	5290	5290	5290	5290	20
318	20241029	144200	63426840	5280	5290	5290	5280	48
319	20241029	144100	63173110	5280	5280	5280	5280	40
320	20241029	144000	62961910	5280	5280	5280	5280	20
321	20241029	143900	62856310	5280	5280	5290	5280	49
322	20241029	143800	62597320	5280	5290	5290	5280	26
323	20241029	143700	62459840	5290	5290	5290	5290	20
324	20241029	143600	62354040	5290	5290	5290	5290	69
325	20241029	143500	61989030	5280	5280	5280	5280	15
326	20241029	143400	61909830	5280	5280	5280	5280	20
327	20241029	143300	61804230	5280	5280	5280	5280	49
328	20241029	143200	61545510	5280	5280	5280	5280	40
329	20241029	143100	61334310	5280	5280	5280	5280	20
330	20241029	143000	61228710	5280	5280	5280	5260	53
331	20241029	142900	60948950	5280	5280	5280	5280	20
332	20241029	142800	60843350	5280	5290	5290	5280	39
333	20241029	142700	60637230	5280	5290	5290	5280	70
334	20241029	142600	60267140	5280	5280	5280	5280	2
335	20241029	142500	60256580	5280	5280	5280	5280	20
336	20241029	142400	60150980	5260	5280	5290	5260	52
337	20241029	142300	59876200	5280	5280	5290	5280	55
338	20241029	142200	59585650	5280	5280	5280	5280	20
339	20241029	142100	59480050	5280	5280	5290	5280	49
340	20241029	142000	59221050	5280	5280	5280	5280	20
341	20241029	141900	59115450	5280	5280	5280	5280	20
342	20241029	141800	59009850	5260	5280	5290	5260	72
343	20241029	141700	58629470	5280	5280	5280	5280	20
344	20241029	141600	58523870	5280	5280	5280	5280	20
345	20241029	141500	58418270	5290	5260	5290	5260	58
346	20241029	141400	58111820	5280	5280	5290	5280	56
347	20241029	141300	57815940	5280	5280	5280	5280	21
348	20241029	141200	57705060	5280	5280	5290	5280	50
349	20241029	141100	57440770	5280	5280	5280	5260	772
350	20241029	141000	53379290	5280	5260	5280	5260	4
351	20241029	140900	53358210	5280	5280	5290	5280	70
352	20241029	140800	52988330	5290	5280	5290	5280	24
353	20241029	140700	52861580	5280	5280	5280	5280	20
354	20241029	140600	52755980	5280	5280	5290	5280	50
355	20241029	140500	52491690	5280	5280	5280	5280	35
356	20241029	140400	52306890	5280	5280	5280	5280	40
357	20241029	140300	52095690	5280	5280	5290	5280	50
358	20241029	140200	51831510	5280	5270	5280	5260	23
359	20241029	140100	51710120	5270	5270	5270	5270	686
360	20241029	140000	48094900	5270	5270	5270	5260	73
361	20241029	135900	47710220	5270	5270	5270	5270	20
362	20241029	135800	47604820	5270	5270	5270	5270	20
363	20241029	135700	47499420	5260	5280	5280	5260	53
364	20241029	135600	47219640	5280	5280	5280	5280	20
365	20241029	135500	47114040	5280	5280	5280	5260	41
366	20241029	135400	46897580	5280	5280	5280	5280	50
367	20241029	135300	46633580	5280	5280	5280	5280	20
368	20241029	135200	46527980	5280	5280	5280	5280	20
369	20241029	135100	46422380	5280	5280	5280	5280	50
370	20241029	135000	46158380	5280	5280	5280	5280	41
371	20241029	134900	45941900	5280	5280	5280	5280	20
372	20241029	134800	45836300	5280	5280	5280	5280	50
373	20241029	134700	45572300	5280	5280	5280	5280	20
374	20241029	134600	45466700	5280	5280	5280	5280	40
375	20241029	134500	45255500	5260	5270	5280	5260	180
376	20241029	134400	44306250	5270	5270	5270	5270	20
377	20241029	134300	44200850	5270	5260	5270	5260	22
378	20241029	134200	44084930	5270	5270	5270	5270	51
379	20241029	134100	43816160	5270	5270	5270	5270	40
380	20241029	134000	43605360	5270	5270	5270	5270	21
381	20241029	133900	43494690	5270	5260	5270	5250	521
382	20241029	133800	40754090	5250	5260	5260	5250	408
383	20241029	133700	38609390	5280	5280	5280	5280	0
384	20241029	133600	38609390	5280	5280	5280	5280	31
385	20241029	133500	38445710	5260	5260	5260	5260	1
386	20241029	133400	38440450	5280	5280	5280	5280	0
387	20241029	133300	38440450	5280	5280	5280	5270	31
388	20241029	133200	38276780	5260	5260	5260	5260	0
389	20241029	133100	38276780	5260	5260	5260	5260	0
390	20241029	133000	38276780	5260	5280	5280	5260	33
391	20241029	132900	38102580	5280	5280	5280	5280	0
392	20241029	132800	38102580	5280	5280	5280	5280	0
393	20241029	132700	38102580	5280	5280	5280	5280	31
394	20241029	132600	37938900	5260	5260	5260	5260	0
395	20241029	132500	37938900	5260	5260	5260	5260	2
396	20241029	132400	37928380	5280	5280	5280	5280	32
397	20241029	132300	37759420	5280	5280	5280	5280	1
398	20241029	132200	37754140	5280	5280	5280	5280	0
399	20241029	132100	37754140	5280	5280	5280	5270	32
400	20241029	132000	37585200	5260	5260	5260	5260	0
401	20241029	131900	37585200	5260	5260	5260	5260	0
402	20241029	131800	37585200	5260	5260	5280	5260	51
403	20241029	131700	37316300	5260	5260	5260	5260	0
404	20241029	131600	37316300	5260	5260	5260	5260	0
405	20241029	131500	37316300	5260	5280	5280	5260	34
406	20241029	131400	37136820	5280	5280	5280	5280	0
407	20241029	131300	37136820	5280	5280	5280	5280	0
408	20241029	131200	37136820	5280	5270	5280	5270	32
409	20241029	131100	36967870	5260	5260	5260	5260	0
410	20241029	131000	36967870	5260	5260	5260	5260	0
411	20241029	130900	36967870	5260	5280	5280	5260	34
412	20241029	130800	36788390	5260	5260	5260	5260	1
413	20241029	130700	36783130	5280	5280	5280	5280	0
414	20241029	130600	36783130	5280	5280	5280	5270	32
415	20241029	130500	36614180	5260	5260	5260	5260	1
416	20241029	130400	36608920	5280	5280	5280	5280	0
417	20241029	130300	36608920	5280	5280	5280	5280	32
418	20241029	130200	36439960	5260	5260	5260	5260	0
419	20241029	130100	36439960	5260	5260	5260	5260	0
420	20241029	130000	36439960	5260	5280	5280	5260	34
421	20241029	125900	36260480	5280	5280	5280	5280	0
422	20241029	125800	36260480	5280	5280	5280	5280	0
423	20241029	125700	36260480	5280	5280	5280	5280	32
424	20241029	125600	36091520	5280	5280	5280	5280	1
425	20241029	125500	36086240	5260	5260	5260	5260	0
426	20241029	125400	36086240	5260	5280	5280	5260	34
427	20241029	125300	35906760	5280	5280	5280	5280	0
428	20241029	125200	35906760	5280	5280	5280	5280	0
429	20241029	125100	35906760	5280	5270	5280	5270	32
430	20241029	125000	35737810	5260	5260	5260	5260	1
431	20241029	124900	35732550	5280	5280	5280	5280	0
432	20241029	124800	35732550	5280	5280	5280	5270	32
433	20241029	124700	35563600	5260	5260	5260	5260	0
434	20241029	124600	35563600	5260	5260	5260	5260	0
435	20241029	124500	35563600	5260	5280	5280	5260	33
436	20241029	124400	35389390	5260	5260	5260	5260	200
437	20241029	124300	34337390	5280	5280	5280	5280	0
438	20241029	124200	34337390	5280	5280	5280	5280	32
439	20241029	124100	34168430	5280	5280	5280	5280	0
440	20241029	124000	34168430	5280	5280	5280	5280	0
441	20241029	123900	34168430	5280	5280	5280	5280	32
442	20241029	123800	33999470	5280	5280	5280	5280	0
443	20241029	123700	33999470	5280	5280	5280	5280	0
444	20241029	123600	33999470	5280	5280	5280	5280	32
445	20241029	123500	33830510	5280	5280	5280	5280	0
446	20241029	123400	33830510	5280	5280	5280	5280	0
447	20241029	123300	33830510	5280	5280	5280	5280	32
448	20241029	123200	33661550	5280	5280	5280	5280	0
449	20241029	123100	33661550	5280	5280	5280	5280	0
450	20241029	123000	33661550	5280	5280	5280	5280	32
451	20241029	122900	33492590	5280	5280	5280	5280	0
452	20241029	122800	33492590	5280	5280	5280	5280	1
453	20241029	122700	33487310	5260	5280	5280	5260	33
454	20241029	122600	33313090	5260	5260	5260	5260	0
455	20241029	122500	33313090	5260	5260	5260	5260	0
456	20241029	122400	33313090	5260	5280	5280	5260	33
457	20241029	122300	33138870	5280	5280	5280	5280	0
458	20241029	122200	33138870	5280	5280	5280	5280	19
459	20241029	122100	33038550	5260	5280	5280	5260	33
460	20241029	122000	32864330	5280	5260	5280	5260	2
461	20241029	121900	32853790	5260	5260	5260	5260	34
462	20241029	121800	32674950	5260	5280	5280	5260	33
463	20241029	121700	32500730	5260	5260	5260	5260	0
464	20241029	121600	32500730	5260	5260	5260	5260	0
465	20241029	121500	32500730	5260	5280	5280	5260	33
466	20241029	121400	32326510	5280	5280	5280	5280	0
467	20241029	121300	32326510	5280	5280	5280	5280	0
468	20241029	121200	32326510	5280	5280	5280	5280	32
469	20241029	121100	32157550	5280	5280	5280	5280	0
470	20241029	121000	32157550	5280	5280	5280	5280	0
471	20241029	120900	32157550	5280	5280	5280	5280	32
472	20241029	120800	31988590	5280	5280	5280	5280	0
473	20241029	120700	31988590	5280	5280	5280	5280	0
474	20241029	120600	31988590	5280	5280	5280	5280	32
475	20241029	120500	31819630	5280	5280	5280	5280	0
476	20241029	120400	31819630	5280	5280	5280	5280	0
477	20241029	120300	31819630	5280	5280	5280	5280	32
478	20241029	120200	31650670	5280	5280	5280	5280	0
479	20241029	120100	31650670	5280	5280	5280	5280	0
480	20241029	120000	31650670	5280	5280	5280	5280	32
481	20241029	115900	31481710	5270	5270	5270	5270	378
482	20241029	115800	29489650	5250	5250	5250	5250	0
483	20241029	115700	29489650	5250	5270	5270	5250	33
484	20241029	115600	29315760	5250	5250	5250	5250	0
485	20241029	115500	29315760	5250	5250	5250	5250	0
486	20241029	115400	29315760	5250	5250	5270	5250	34
487	20241029	115300	29136620	5250	5250	5250	5250	21
488	20241029	115200	29026370	5250	5250	5250	5250	0
489	20241029	115100	29026370	5250	5280	5290	5250	445
490	20241029	115000	26684840	5290	5290	5290	5290	0
491	20241029	114900	26684840	5290	5290	5290	5290	0
492	20241029	114800	26684840	5290	5280	5290	5280	32
493	20241029	114700	26515580	5260	5260	5260	5260	0
494	20241029	114600	26515580	5260	5260	5260	5260	0
495	20241029	114500	26515580	5260	5280	5290	5260	33
496	20241029	114400	26341050	5250	5260	5290	5250	1104
497	20241029	114300	20515180	5280	5280	5280	5280	0
498	20241029	114200	20515180	5280	5270	5280	5270	32
499	20241029	114100	20346230	5250	5250	5250	5250	0
500	20241029	114000	20346230	5250	5250	5250	5250	0
501	20241029	113900	20346230	5250	5270	5280	5250	33
502	20241029	113800	20172030	5250	5250	5250	5250	0
503	20241029	113700	20172030	5250	5250	5250	5250	0
504	20241029	113600	20172030	5250	5270	5280	5250	34
505	20241029	113500	19992580	5280	5280	5280	5280	15
506	20241029	113400	19913380	5250	5250	5250	5250	0
507	20241029	113300	19913380	5250	5270	5280	5250	33
508	20241029	113200	19739180	5280	5280	5280	5280	0
509	20241029	113100	19739180	5280	5280	5280	5280	0
510	20241029	113000	19739180	5280	5270	5280	5270	32
511	20241029	112900	19570230	5280	5270	5280	5270	3
512	20241029	112800	19554410	5250	5250	5250	5250	1
513	20241029	112700	19549160	5280	5270	5280	5270	32
514	20241029	112600	19380210	5250	5250	5250	5250	0
515	20241029	112500	19380210	5250	5250	5250	5250	0
516	20241029	112400	19380210	5250	5270	5280	5250	33
517	20241029	112300	19206010	5250	5250	5250	5250	0
518	20241029	112200	19206010	5250	5250	5250	5250	0
519	20241029	112100	19206010	5250	5270	5280	5250	33
520	20241029	112000	19031810	5250	5250	5250	5250	0
521	20241029	111900	19031810	5250	5250	5250	5250	0
522	20241029	111800	19031810	5250	5270	5280	5250	33
523	20241029	111700	18857620	5250	5250	5250	5250	0
524	20241029	111600	18857620	5250	5260	5260	5250	144
525	20241029	111500	18101540	5260	5280	5280	5260	33
526	20241029	111400	17927320	5260	5260	5260	5260	0
527	20241029	111300	17927320	5260	5260	5260	5260	1
528	20241029	111200	17922060	5260	5260	5280	5260	40
529	20241029	111100	17711020	5260	5260	5260	5260	84
530	20241029	111000	17269180	5260	5260	5260	5260	0
531	20241029	110900	17269180	5260	5280	5280	5260	33
532	20241029	110800	17094960	5260	5260	5260	5260	0
533	20241029	110700	17094960	5260	5260	5260	5260	0
534	20241029	110600	17094960	5260	5280	5280	5260	33
535	20241029	110500	16920740	5260	5260	5260	5260	0
536	20241029	110400	16920740	5260	5260	5260	5260	0
537	20241029	110300	16920740	5260	5270	5280	5260	59
538	20241029	110200	16609770	5250	5250	5250	5250	0
539	20241029	110100	16609770	5250	5250	5250	5250	0
540	20241029	110000	16609770	5250	5250	5280	5250	38
541	20241029	105900	16409290	5250	5250	5250	5250	3
542	20241029	105800	16393540	5250	5250	5250	5250	0
543	20241029	105700	16393540	5250	5270	5280	5250	39
544	20241029	105600	16187780	5250	5250	5250	5250	3
545	20241029	105500	16172030	5250	5250	5250	5250	4
546	20241029	105400	16151030	5250	5270	5280	5250	39
547	20241029	105300	15945270	5250	5250	5250	5250	4
548	20241029	105200	15924270	5250	5250	5250	5250	3
549	20241029	105100	15908520	5250	5270	5280	5250	39
550	20241029	105000	15702770	5250	5250	5250	5250	3
551	20241029	104900	15687020	5260	5280	5280	5260	6
552	20241029	104800	15655420	5270	5270	5280	5270	32
553	20241029	104700	15486520	5260	5260	5260	5260	3
554	20241029	104600	15470740	5260	5260	5260	5260	4
555	20241029	104500	15449700	5260	5280	5280	5260	37
556	20241029	104400	15254400	5260	5260	5260	5260	4
557	20241029	104300	15233360	5260	5260	5260	5260	3
558	20241029	104200	15217580	5260	5270	5280	5260	38
559	20241029	104100	15017200	5260	5260	5260	5260	3
560	20241029	104000	15001420	5260	5260	5260	5260	4
561	20241029	103900	14980380	5260	5270	5270	5260	38
562	20241029	103800	14780160	5260	5260	5260	5260	4
563	20241029	103700	14759120	5260	5260	5260	5260	3
564	20241029	103600	14743340	5260	5270	5270	5260	39
565	20241029	103500	14537860	5260	5260	5260	5260	4
566	20241029	103400	14516820	5260	5260	5260	5260	4
567	20241029	103300	14495780	5260	5270	5270	5250	62
568	20241029	103200	14169330	5250	5250	5250	5250	3
569	20241029	103100	14153580	5250	5250	5250	5250	4
570	20241029	103000	14132580	5250	5270	5270	5250	39
571	20241029	102900	13927130	5250	5250	5250	5250	4
572	20241029	102800	13906130	5250	5250	5250	5250	3
573	20241029	102700	13890380	5250	5270	5270	5250	40
574	20241029	102600	13679680	5250	5250	5250	5250	4
575	20241029	102500	13658680	5250	5250	5250	5250	4
576	20241029	102400	13637680	5250	5260	5270	5250	39
577	20241029	102300	13432250	5260	5260	5260	5260	1
578	20241029	102200	13426990	5260	5260	5260	5260	6
579	20241029	102100	13395430	5260	5270	5270	5260	62
580	20241029	102000	13068960	5260	5260	5260	5260	4
581	20241029	101900	13047920	5250	5250	5260	5250	539
582	20241029	101800	10212830	5250	5260	5260	5250	39
583	20241029	101700	10007730	5260	5250	5260	5250	33
584	20241029	101600	9834180	5250	5250	5250	5250	4
585	20241029	101500	9813180	5250	5260	5260	5250	38
586	20241029	101400	9613330	5250	5250	5250	5250	4
587	20241029	101300	9592330	5250	5250	5250	5250	3
588	20241029	101200	9576580	5250	5250	5250	5250	3
589	20241029	101100	9560830	5250	5250	5250	5250	4
590	20241029	101000	9539830	5270	5250	5270	5250	38
591	20241029	100900	9339630	5250	5250	5250	5250	4
592	20241029	100800	9318630	5250	5250	5250	5250	3
593	20241029	100700	9302880	5250	5250	5250	5250	4
594	20241029	100600	9281880	5250	5250	5250	5250	3
595	20241029	100500	9266130	5250	5250	5250	5250	4
596	20241029	100400	9245130	5250	5250	5250	5250	3
597	20241029	100300	9229380	5270	5250	5270	5250	5
598	20241029	100200	9203110	5250	5250	5250	5250	3
599	20241029	100100	9187360	5250	5260	5260	5250	316
600	20241029	100000	7525230	5250	5250	5250	5250	12
601	20241029	095900	7462230	5260	5250	5260	5250	119
602	20241029	095800	6836340	5250	5250	5250	5250	6
603	20241029	095700	6804840	5260	5260	5260	5260	0
604	20241029	095600	6804840	5260	5260	5260	5260	0
605	20241029	095500	6804840	5260	5260	5260	5260	0
606	20241029	095400	6804840	5260	5260	5260	5260	0
607	20241029	095300	6804840	5260	5260	5260	5260	0
608	20241029	095200	6804840	5260	5260	5260	5260	0
609	20241029	095100	6804840	5260	5260	5260	5260	1
610	20241029	095000	6799580	5250	5250	5250	5250	0
611	20241029	094900	6799580	5250	5250	5250	5250	0
612	20241029	094800	6799580	5250	5250	5250	5250	0
613	20241029	094700	6799580	5250	5250	5250	5250	0
614	20241029	094600	6799580	5250	5250	5250	5250	0
615	20241029	094500	6799580	5250	5250	5250	5250	0
616	20241029	094400	6799580	5250	5260	5260	5250	756
617	20241029	094300	2823240	5280	5280	5280	5280	0
618	20241029	094200	2823240	5280	5280	5280	5280	0
619	20241029	094100	2823240	5280	5280	5280	5280	0
620	20241029	094000	2823240	5280	5280	5280	5280	0
621	20241029	093900	2823240	5280	5280	5280	5280	0
622	20241029	093800	2823240	5280	5280	5280	5280	0
623	20241029	093700	2823240	5280	5270	5280	5270	3
624	20241029	093600	2807420	5270	5270	5270	5270	0
625	20241029	093500	2807420	5270	5270	5270	5270	40
626	20241029	093400	2596620	5270	5270	5270	5270	0
627	20241029	093300	2596620	5270	5280	5280	5270	36
628	20241029	093200	2406850	5280	5280	5280	5280	0
629	20241029	093100	2406850	5280	5280	5280	5280	11
630	20241029	093000	2348770	5270	5270	5270	5270	0
631	20241029	092900	2348770	5270	5270	5270	5270	0
632	20241029	092800	2348770	5270	5270	5270	5270	0
633	20241029	092700	2348770	5270	5280	5280	5270	31
634	20241029	092600	2185100	5270	5270	5270	5270	0
635	20241029	092500	2185100	5270	5270	5270	5270	0
636	20241029	092400	2185100	5270	5270	5270	5270	0
637	20241029	092300	2185100	5270	5270	5270	5270	103
638	20241029	092200	1642290	5280	5280	5280	5280	0
639	20241029	092100	1642290	5280	5280	5280	5280	0
640	20241029	092000	1642290	5280	5280	5280	5280	0
641	20241029	091900	1642290	5280	5280	5280	5280	0
642	20241029	091800	1642290	5280	5280	5280	5280	0
643	20241029	091700	1642290	5280	5280	5280	5280	0
644	20241029	091600	1642290	5280	5280	5280	5280	2
645	20241029	091500	1631730	5270	5270	5270	5270	0
646	20241029	091400	1631730	5270	5270	5270	5270	43
647	20241029	091300	1405120	5270	5270	5270	5270	1
648	20241029	091200	1399850	5270	5270	5270	5270	6
649	20241029	091100	1368230	5280	5280	5280	5280	171
650	20241029	091000	465350	5280	5280	5280	5280	0
651	20241029	090900	465350	5280	5280	5280	5280	0
652	20241029	090800	465350	5280	5280	5280	5280	0
653	20241029	090700	465350	5280	5280	5280	5280	0
654	20241029	090600	465350	5280	5280	5280	5280	30
655	20241029	090500	306950	5270	5270	5270	5270	0
656	20241029	090400	306950	5270	5270	5270	5270	0
657	20241029	090300	306950	5270	5270	5270	5270	0
658	20241029	090200	306950	5270	5270	5270	5270	0
659	20241029	090100	306950	5270	5270	5270	5270	0
660	20241029	090000	306950	5270	5300	5300	5270	58