KissMeData/170030/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	203000	100413990	5280	5280	5280	5280	320
3	20241029	202900	100413990	5280	5280	5280	5280	0
4	20241029	202800	100413990	5280	5280	5280	5280	0
5	20241029	202700	100413990	5280	5280	5280	5280	0
6	20241029	202600	100413990	5280	5280	5280	5280	0
7	20241029	202500	100413990	5280	5280	5280	5280	0
8	20241029	202400	100413990	5280	5280	5280	5280	0
9	20241029	202300	100413990	5280	5280	5280	5280	0
10	20241029	202200	100413990	5280	5280	5280	5280	0
11	20241029	202100	100413990	5280	5280	5280	5280	0
12	20241029	202000	100413990	5280	5280	5280	5280	0
13	20241029	201900	100413990	5280	5280	5280	5280	0
14	20241029	201800	100413990	5280	5280	5280	5280	0
15	20241029	201700	100413990	5280	5280	5280	5280	0
16	20241029	201600	100413990	5280	5280	5280	5280	0
17	20241029	201500	100413990	5280	5280	5280	5280	0
18	20241029	201400	100413990	5280	5280	5280	5280	0
19	20241029	201300	100413990	5280	5280	5280	5280	0
20	20241029	201200	100413990	5280	5280	5280	5280	0
21	20241029	201100	100413990	5280	5280	5280	5280	0
22	20241029	201000	100413990	5280	5280	5280	5280	0
23	20241029	200900	100413990	5280	5280	5280	5280	0
24	20241029	200800	100413990	5280	5280	5280	5280	0
25	20241029	200700	100413990	5280	5280	5280	5280	0
26	20241029	200600	100413990	5280	5280	5280	5280	0
27	20241029	200500	100413990	5280	5280	5280	5280	0
28	20241029	200400	100413990	5280	5280	5280	5280	0
29	20241029	200300	100413990	5280	5280	5280	5280	0
30	20241029	200200	100413990	5280	5280	5280	5280	0
31	20241029	200100	100413990	5280	5280	5280	5280	0
32	20241029	200000	100413990	5280	5280	5280	5280	320
33	20241029	195900	100413990	5280	5280	5280	5280	0
34	20241029	195800	100413990	5280	5280	5280	5280	0
35	20241029	195700	100413990	5280	5280	5280	5280	0
36	20241029	195600	100413990	5280	5280	5280	5280	0
37	20241029	195500	100413990	5280	5280	5280	5280	0
38	20241029	195400	100413990	5280	5280	5280	5280	0
39	20241029	195300	100413990	5280	5280	5280	5280	0
40	20241029	195200	100413990	5280	5280	5280	5280	0
41	20241029	195100	100413990	5280	5280	5280	5280	0
42	20241029	195000	100413990	5280	5280	5280	5280	0
43	20241029	194900	100413990	5280	5280	5280	5280	0
44	20241029	194800	100413990	5280	5280	5280	5280	0
45	20241029	194700	100413990	5280	5280	5280	5280	0
46	20241029	194600	100413990	5280	5280	5280	5280	0
47	20241029	194500	100413990	5280	5280	5280	5280	0
48	20241029	194400	100413990	5280	5280	5280	5280	0
49	20241029	194300	100413990	5280	5280	5280	5280	0
50	20241029	194200	100413990	5280	5280	5280	5280	0
51	20241029	194100	100413990	5280	5280	5280	5280	0
52	20241029	194000	100413990	5280	5280	5280	5280	0
53	20241029	193900	100413990	5280	5280	5280	5280	0
54	20241029	193800	100413990	5280	5280	5280	5280	0
55	20241029	193700	100413990	5280	5280	5280	5280	0
56	20241029	193600	100413990	5280	5280	5280	5280	0
57	20241029	193500	100413990	5280	5280	5280	5280	0
58	20241029	193400	100413990	5280	5280	5280	5280	0
59	20241029	193300	100413990	5280	5280	5280	5280	0
60	20241029	193200	100413990	5280	5280	5280	5280	0
61	20241029	193100	100413990	5280	5280	5280	5280	0
62	20241029	193000	100413990	5280	5280	5280	5280	320
63	20241029	192900	100413990	5280	5280	5280	5280	0
64	20241029	192800	100413990	5280	5280	5280	5280	0
65	20241029	192700	100413990	5280	5280	5280	5280	0
66	20241029	192600	100413990	5280	5280	5280	5280	0
67	20241029	192500	100413990	5280	5280	5280	5280	0
68	20241029	192400	100413990	5280	5280	5280	5280	0
69	20241029	192300	100413990	5280	5280	5280	5280	0
70	20241029	192200	100413990	5280	5280	5280	5280	0
71	20241029	192100	100413990	5280	5280	5280	5280	0
72	20241029	192000	100413990	5280	5280	5280	5280	0
73	20241029	191900	100413990	5280	5280	5280	5280	0
74	20241029	191800	100413990	5280	5280	5280	5280	0
75	20241029	191700	100413990	5280	5280	5280	5280	0
76	20241029	191600	100413990	5280	5280	5280	5280	0
77	20241029	191500	100413990	5280	5280	5280	5280	0
78	20241029	191400	100413990	5280	5280	5280	5280	0
79	20241029	191300	100413990	5280	5280	5280	5280	0
80	20241029	191200	100413990	5280	5280	5280	5280	0
81	20241029	191100	100413990	5280	5280	5280	5280	0
82	20241029	191000	100413990	5280	5280	5280	5280	0
83	20241029	190900	100413990	5280	5280	5280	5280	0
84	20241029	190800	100413990	5280	5280	5280	5280	0
85	20241029	190700	100413990	5280	5280	5280	5280	0
86	20241029	190600	100413990	5280	5280	5280	5280	0
87	20241029	190500	100413990	5280	5280	5280	5280	0
88	20241029	190400	100413990	5280	5280	5280	5280	0
89	20241029	190300	100413990	5280	5280	5280	5280	0
90	20241029	190200	100413990	5280	5280	5280	5280	0
91	20241029	190100	100413990	5280	5280	5280	5280	0
92	20241029	190000	100413990	5280	5280	5280	5280	320
93	20241029	185900	100413990	5280	5280	5280	5280	0
94	20241029	185800	100413990	5280	5280	5280	5280	0
95	20241029	185700	100413990	5280	5280	5280	5280	0
96	20241029	185600	100413990	5280	5280	5280	5280	0
97	20241029	185500	100413990	5280	5280	5280	5280	0
98	20241029	185400	100413990	5280	5280	5280	5280	0
99	20241029	185300	100413990	5280	5280	5280	5280	0
100	20241029	185200	100413990	5280	5280	5280	5280	0
101	20241029	185100	100413990	5280	5280	5280	5280	0
102	20241029	185000	100413990	5280	5280	5280	5280	0
103	20241029	184900	100413990	5280	5280	5280	5280	0
104	20241029	184800	100413990	5280	5280	5280	5280	0
105	20241029	184700	100413990	5280	5280	5280	5280	0
106	20241029	184600	100413990	5280	5280	5280	5280	0
107	20241029	184500	100413990	5280	5280	5280	5280	0
108	20241029	184400	100413990	5280	5280	5280	5280	0
109	20241029	184300	100413990	5280	5280	5280	5280	0
110	20241029	184200	100413990	5280	5280	5280	5280	0
111	20241029	184100	100413990	5280	5280	5280	5280	0
112	20241029	184000	100413990	5280	5280	5280	5280	0
113	20241029	183900	100413990	5280	5280	5280	5280	0
114	20241029	183800	100413990	5280	5280	5280	5280	0
115	20241029	183700	100413990	5280	5280	5280	5280	0
116	20241029	183600	100413990	5280	5280	5280	5280	0
117	20241029	183500	100413990	5280	5280	5280	5280	0
118	20241029	183400	100413990	5280	5280	5280	5280	0
119	20241029	183300	100413990	5280	5280	5280	5280	0
120	20241029	183200	100413990	5280	5280	5280	5280	0
121	20241029	183100	100413990	5280	5280	5280	5280	0
122	20241029	183000	100413990	5280	5280	5280	5280	320
123	20241029	182900	100413990	5280	5280	5280	5280	0
124	20241029	182800	100413990	5280	5280	5280	5280	0
125	20241029	182700	100413990	5280	5280	5280	5280	0
126	20241029	182600	100413990	5280	5280	5280	5280	0
127	20241029	182500	100413990	5280	5280	5280	5280	0
128	20241029	182400	100413990	5280	5280	5280	5280	0
129	20241029	182300	100413990	5280	5280	5280	5280	0
130	20241029	182200	100413990	5280	5280	5280	5280	0
131	20241029	182100	100413990	5280	5280	5280	5280	0
132	20241029	182000	100413990	5280	5280	5280	5280	0
133	20241029	181900	100413990	5280	5280	5280	5280	0
134	20241029	181800	100413990	5280	5280	5280	5280	0
135	20241029	181700	100413990	5280	5280	5280	5280	0
136	20241029	181600	100413990	5280	5280	5280	5280	0
137	20241029	181500	100413990	5280	5280	5280	5280	0
138	20241029	181400	100413990	5280	5280	5280	5280	0
139	20241029	181300	100413990	5280	5280	5280	5280	0
140	20241029	181200	100413990	5280	5280	5280	5280	0
141	20241029	181100	100413990	5280	5280	5280	5280	0
142	20241029	181000	100413990	5280	5280	5280	5280	0
143	20241029	180900	100413990	5280	5280	5280	5280	0
144	20241029	180800	100413990	5280	5280	5280	5280	0
145	20241029	180700	100413990	5280	5280	5280	5280	0
146	20241029	180600	100413990	5280	5280	5280	5280	0
147	20241029	180500	100413990	5280	5280	5280	5280	0
148	20241029	180400	100413990	5280	5280	5280	5280	0
149	20241029	180300	100413990	5280	5280	5280	5280	0
150	20241029	180200	100413990	5280	5280	5280	5280	0
151	20241029	180100	100413990	5280	5280	5280	5280	0
152	20241029	180000	100413990	5280	5280	5280	5280	320
153	20241029	175900	100413990	5280	5280	5280	5280	0
154	20241029	175800	100413990	5280	5280	5280	5280	0
155	20241029	175700	100413990	5280	5280	5280	5280	0
156	20241029	175600	100413990	5280	5280	5280	5280	0
157	20241029	175500	100413990	5280	5280	5280	5280	0
158	20241029	175400	100413990	5280	5280	5280	5280	0
159	20241029	175300	100413990	5280	5280	5280	5280	0
160	20241029	175200	100413990	5280	5280	5280	5280	0
161	20241029	175100	100413990	5280	5280	5280	5280	0
162	20241029	175000	100413990	5280	5280	5280	5280	0
163	20241029	174900	100413990	5280	5280	5280	5280	0
164	20241029	174800	100413990	5280	5280	5280	5280	0
165	20241029	174700	100413990	5280	5280	5280	5280	0
166	20241029	174600	100413990	5280	5280	5280	5280	0
167	20241029	174500	100413990	5280	5280	5280	5280	0
168	20241029	174400	100413990	5280	5280	5280	5280	0
169	20241029	174300	100413990	5280	5280	5280	5280	0
170	20241029	174200	100413990	5280	5280	5280	5280	0
171	20241029	174100	100413990	5280	5280	5280	5280	0
172	20241029	174000	100413990	5280	5280	5280	5280	0
173	20241029	173900	100413990	5280	5280	5280	5280	0
174	20241029	173800	100413990	5280	5280	5280	5280	0
175	20241029	173700	100413990	5280	5280	5280	5280	0
176	20241029	173600	100413990	5280	5280	5280	5280	0
177	20241029	173500	100413990	5280	5280	5280	5280	0
178	20241029	173400	100413990	5280	5280	5280	5280	0
179	20241029	173300	100413990	5280	5280	5280	5280	0
180	20241029	173200	100413990	5280	5280	5280	5280	0
181	20241029	173100	100413990	5280	5280	5280	5280	0
182	20241029	173000	100413990	5280	5280	5280	5280	320
183	20241029	172900	100413990	5280	5280	5280	5280	0
184	20241029	172800	100413990	5280	5280	5280	5280	0
185	20241029	172700	100413990	5280	5280	5280	5280	0
186	20241029	172600	100413990	5280	5280	5280	5280	0
187	20241029	172500	100413990	5280	5280	5280	5280	0
188	20241029	172400	100413990	5280	5280	5280	5280	0
189	20241029	172300	100413990	5280	5280	5280	5280	0
190	20241029	172200	100413990	5280	5280	5280	5280	0
191	20241029	172100	100413990	5280	5280	5280	5280	0
192	20241029	172000	100413990	5280	5280	5280	5280	0
193	20241029	171900	100413990	5280	5280	5280	5280	0
194	20241029	171800	100413990	5280	5280	5280	5280	0
195	20241029	171700	100413990	5280	5280	5280	5280	0
196	20241029	171600	100413990	5280	5280	5280	5280	0
197	20241029	171500	100413990	5280	5280	5280	5280	0
198	20241029	171400	100413990	5280	5280	5280	5280	0
199	20241029	171300	100413990	5280	5280	5280	5280	0
200	20241029	171200	100413990	5280	5280	5280	5280	0
201	20241029	171100	100413990	5280	5280	5280	5280	0
202	20241029	171000	100413990	5280	5280	5280	5280	0
203	20241029	170900	100413990	5280	5280	5280	5280	0
204	20241029	170800	100413990	5280	5280	5280	5280	0
205	20241029	170700	100413990	5280	5280	5280	5280	0
206	20241029	170600	100413990	5280	5280	5280	5280	0
207	20241029	170500	100413990	5280	5280	5280	5280	0
208	20241029	170400	100413990	5280	5280	5280	5280	0
209	20241029	170300	100413990	5280	5280	5280	5280	0
210	20241029	170200	100413990	5280	5280	5280	5280	0
211	20241029	170100	100413990	5280	5280	5280	5280	0
212	20241029	170000	100413990	5280	5280	5280	5280	320
213	20241029	165900	100413990	5280	5280	5280	5280	0
214	20241029	165800	100413990	5280	5280	5280	5280	0
215	20241029	165700	100413990	5280	5280	5280	5280	0
216	20241029	165600	100413990	5280	5280	5280	5280	0
217	20241029	165500	100413990	5280	5280	5280	5280	0
218	20241029	165400	100413990	5280	5280	5280	5280	0
219	20241029	165300	100413990	5280	5280	5280	5280	0
220	20241029	165200	100413990	5280	5280	5280	5280	0
221	20241029	165100	100413990	5280	5280	5280	5280	0
222	20241029	165000	100413990	5280	5280	5280	5280	0
223	20241029	164900	100413990	5280	5280	5280	5280	0
224	20241029	164800	100413990	5280	5280	5280	5280	0
225	20241029	164700	100413990	5280	5280	5280	5280	0
226	20241029	164600	100413990	5280	5280	5280	5280	0
227	20241029	164500	100413990	5280	5280	5280	5280	0
228	20241029	164400	100413990	5280	5280	5280	5280	0
229	20241029	164300	100413990	5280	5280	5280	5280	0
230	20241029	164200	100413990	5280	5280	5280	5280	0
231	20241029	164100	100413990	5280	5280	5280	5280	0
232	20241029	164000	100413990	5280	5280	5280	5280	0
233	20241029	163900	100413990	5280	5280	5280	5280	0
234	20241029	163800	100413990	5280	5280	5280	5280	0
235	20241029	163700	100413990	5280	5280	5280	5280	0
236	20241029	163600	100413990	5280	5280	5280	5280	0
237	20241029	163500	100413990	5280	5280	5280	5280	0
238	20241029	163400	100413990	5280	5280	5280	5280	0
239	20241029	163300	100413990	5280	5280	5280	5280	0
240	20241029	163200	100413990	5280	5280	5280	5280	0
241	20241029	163100	100413990	5280	5280	5280	5280	0
242	20241029	163000	100413990	5280	5280	5280	5280	320
243	20241029	162900	100413990	5280	5280	5280	5280	0
244	20241029	162800	100413990	5280	5280	5280	5280	0
245	20241029	162700	100413990	5280	5280	5280	5280	0
246	20241029	162600	100413990	5280	5280	5280	5280	0
247	20241029	162500	100413990	5280	5280	5280	5280	0
248	20241029	162400	100413990	5280	5280	5280	5280	0
249	20241029	162300	100413990	5280	5280	5280	5280	0
250	20241029	162200	100413990	5280	5280	5280	5280	0
251	20241029	162100	100413990	5280	5280	5280	5280	0
252	20241029	162000	100413990	5280	5280	5280	5280	0
253	20241029	161900	100413990	5280	5280	5280	5280	0
254	20241029	161800	100413990	5280	5280	5280	5280	0
255	20241029	161700	100413990	5280	5280	5280	5280	0
256	20241029	161600	100413990	5280	5280	5280	5280	0
257	20241029	161500	100413990	5280	5280	5280	5280	0
258	20241029	161400	100413990	5280	5280	5280	5280	0
259	20241029	161300	100413990	5280	5280	5280	5280	0
260	20241029	161200	100413990	5280	5280	5280	5280	0
261	20241029	161100	100413990	5280	5280	5280	5280	0
262	20241029	161000	100413990	5280	5280	5280	5280	0
263	20241029	160900	100413990	5280	5280	5280	5280	0
264	20241029	160800	100413990	5280	5280	5280	5280	0
265	20241029	160700	100413990	5280	5280	5280	5280	0
266	20241029	160600	100413990	5280	5280	5280	5280	0
267	20241029	160500	100413990	5280	5280	5280	5280	0
268	20241029	160400	100413990	5280	5280	5280	5280	0
269	20241029	160300	100413990	5280	5280	5280	5280	0
270	20241029	160200	100413990	5280	5280	5280	5280	0
271	20241029	160100	100413990	5280	5280	5280	5280	0
272	20241029	160000	100413990	5280	5280	5280	5280	320
273	20241029	155900	100413990	5280	5280	5280	5280	0
274	20241029	155800	100413990	5280	5280	5280	5280	0
275	20241029	155700	100413990	5280	5280	5280	5280	0
276	20241029	155600	100413990	5280	5280	5280	5280	0
277	20241029	155500	100413990	5280	5280	5280	5280	0
278	20241029	155400	100413990	5280	5280	5280	5280	0
279	20241029	155300	100413990	5280	5280	5280	5280	0
280	20241029	155200	100413990	5280	5280	5280	5280	0
281	20241029	155100	100413990	5280	5280	5280	5280	0
282	20241029	155000	100413990	5280	5280	5280	5280	0
283	20241029	154900	100413990	5280	5280	5280	5280	0
284	20241029	154800	100413990	5280	5280	5280	5280	0
285	20241029	154700	100413990	5280	5280	5280	5280	0
286	20241029	154600	100413990	5280	5280	5280	5280	0
287	20241029	154500	100413990	5280	5280	5280	5280	0
288	20241029	154400	100413990	5280	5280	5280	5280	0
289	20241029	154300	100413990	5280	5280	5280	5280	0
290	20241029	154200	100413990	5280	5280	5280	5280	0
291	20241029	154100	100413990	5280	5280	5280	5280	0
292	20241029	154000	100413990	5280	5280	5280	5280	0
293	20241029	153900	100413990	5280	5280	5280	5280	0
294	20241029	153800	100413990	5280	5280	5280	5280	0
295	20241029	153700	100413990	5280	5280	5280	5280	0
296	20241029	153600	100413990	5280	5280	5280	5280	0
297	20241029	153500	100413990	5280	5280	5280	5280	0
298	20241029	153400	100413990	5280	5280	5280	5280	0
299	20241029	153300	100413990	5280	5280	5280	5280	0
300	20241029	153200	100413990	5280	5280	5280	5280	0
301	20241029	153100	100413990	5280	5280	5280	5280	0
302	20241029	153000	100413990	5280	5280	5280	5280	640
303	20241029	152900	98724390	5280	5280	5280	5280	0
304	20241029	152800	98724390	5280	5280	5280	5280	0
305	20241029	152700	98724390	5280	5280	5280	5280	0
306	20241029	152600	98724390	5280	5280	5280	5280	0
307	20241029	152500	98724390	5280	5280	5280	5280	0
308	20241029	152400	98724390	5280	5280	5280	5280	0
309	20241029	152300	98724390	5280	5280	5280	5280	0
310	20241029	152200	98724390	5280	5280	5280	5280	0
311	20241029	152100	98724390	5280	5280	5280	5280	0
312	20241029	152000	98724390	5280	5280	5280	5280	0
313	20241029	151900	98724390	5280	5270	5280	5270	32
314	20241029	151800	98555440	5260	5280	5280	5260	536
315	20241029	151700	95733080	5280	5280	5280	5280	0
316	20241029	151600	95733080	5280	5280	5280	5280	0
317	20241029	151500	95733080	5280	5280	5280	5280	0
318	20241029	151400	95733080	5280	5280	5280	5280	0
319	20241029	151300	95733080	5280	5280	5280	5280	5
320	20241029	151200	95706680	5280	5280	5280	5280	0
321	20241029	151100	95706680	5280	5280	5280	5280	1
322	20241029	151000	95701400	5260	5260	5260	5260	0
323	20241029	150900	95701400	5260	5260	5260	5260	0
324	20241029	150800	95701400	5260	5260	5260	5260	0
325	20241029	150700	95701400	5260	5260	5260	5260	6
326	20241029	150600	95669840	5260	5260	5260	5260	0
327	20241029	150500	95669840	5260	5270	5270	5260	1181
328	20241029	150400	89455620	5270	5270	5270	5270	0
329	20241029	150300	89455620	5270	5270	5270	5270	88
330	20241029	150200	88991860	5280	5280	5280	5280	0
331	20241029	150100	88991860	5280	5280	5280	5280	13
332	20241029	150000	88923220	5290	5290	5290	5290	0
333	20241029	145900	88923220	5290	5290	5290	5290	0
334	20241029	145800	88923220	5290	5280	5290	5280	536
335	20241029	145700	86092360	5280	5280	5280	5280	0
336	20241029	145600	86092360	5280	5280	5280	5280	0
337	20241029	145500	86092360	5280	5280	5280	5280	0
338	20241029	145400	86092360	5280	5280	5280	5280	0
339	20241029	145300	86092360	5280	5280	5280	5280	0
340	20241029	145200	86092360	5280	5280	5280	5280	0
341	20241029	145100	86092360	5280	5270	5280	5270	2
342	20241029	145000	86081810	5280	5280	5280	5280	0
343	20241029	144900	86081810	5280	5280	5280	5280	0
344	20241029	144800	86081810	5280	5280	5280	5270	11
345	20241029	144700	86023740	5280	5280	5280	5280	0
346	20241029	144600	86023740	5280	5280	5280	5280	2
347	20241029	144500	86013180	5280	5280	5280	5280	20
348	20241029	144400	85907580	5270	5270	5270	5270	0
349	20241029	144300	85907580	5270	5270	5270	5270	0
350	20241029	144200	85907580	5270	5270	5270	5270	0
351	20241029	144100	85907580	5270	5270	5270	5270	67
352	20241029	144000	85554490	5270	5270	5270	5270	20
353	20241029	143900	85449090	5270	5270	5270	5270	0
354	20241029	143800	85449090	5270	5270	5270	5270	0
355	20241029	143700	85449090	5270	5270	5270	5270	0
356	20241029	143600	85449090	5270	5270	5270	5270	0
357	20241029	143500	85449090	5270	5270	5270	5270	0
358	20241029	143400	85449090	5270	5270	5270	5270	0
359	20241029	143300	85449090	5270	5270	5270	5270	204
360	20241029	143200	84374010	5270	5270	5270	5270	197
361	20241029	143100	83335820	5270	5270	5270	5270	6
362	20241029	143000	83304200	5270	5270	5270	5260	51
363	20241029	142900	83035440	5260	5260	5260	5260	0
364	20241029	142800	83035440	5260	5260	5260	5260	0
365	20241029	142700	83035440	5260	5260	5260	5260	0
366	20241029	142600	83035440	5260	5260	5260	5260	0
367	20241029	142500	83035440	5260	5260	5260	5260	0
368	20241029	142400	83035440	5260	5260	5260	5260	0
369	20241029	142300	83035440	5260	5260	5260	5260	0
370	20241029	142200	83035440	5260	5260	5260	5260	0
371	20241029	142100	83035440	5260	5260	5260	5260	100
372	20241029	142000	82509440	5260	5260	5260	5260	0
373	20241029	141900	82509440	5260	5260	5260	5260	0
374	20241029	141800	82509440	5260	5260	5260	5260	0
375	20241029	141700	82509440	5260	5260	5260	5260	0
376	20241029	141600	82509440	5260	5260	5260	5260	0
377	20241029	141500	82509440	5260	5260	5260	5260	0
378	20241029	141400	82509440	5260	5260	5260	5260	0
379	20241029	141300	82509440	5260	5260	5260	5260	0
380	20241029	141200	82509440	5260	5260	5260	5260	0
381	20241029	141100	82509440	5260	5260	5260	5260	135
382	20241029	141000	81799340	5260	5260	5260	5260	607
383	20241029	140900	78606520	5260	5260	5260	5260	0
384	20241029	140800	78606520	5260	5260	5260	5260	0
385	20241029	140700	78606520	5260	5260	5260	5260	0
386	20241029	140600	78606520	5260	5270	5270	5260	567
387	20241029	140500	75619380	5280	5280	5280	5280	0
388	20241029	140400	75619380	5280	5280	5280	5280	0
389	20241029	140300	75619380	5280	5280	5280	5280	1
390	20241029	140200	75614100	5280	5280	5280	5280	0
391	20241029	140100	75614100	5280	5280	5280	5280	0
392	20241029	140000	75614100	5280	5280	5280	5280	0
393	20241029	135900	75614100	5280	5280	5280	5280	10
394	20241029	135800	75561300	5280	5280	5280	5280	0
395	20241029	135700	75561300	5280	5280	5280	5280	10
396	20241029	135600	75508500	5280	5280	5280	5280	1
397	20241029	135500	75503220	5270	5270	5270	5270	20
398	20241029	135400	75397820	5280	5280	5280	5280	1
399	20241029	135300	75392540	5270	5270	5270	5270	0
400	20241029	135200	75392540	5270	5270	5270	5270	0
401	20241029	135100	75392540	5270	5270	5270	5270	0
402	20241029	135000	75392540	5270	5270	5270	5270	0
403	20241029	134900	75392540	5270	5270	5270	5270	26
404	20241029	134800	75255520	5270	5270	5270	5270	0
405	20241029	134700	75255520	5270	5270	5270	5270	72
406	20241029	134600	74876080	5260	5260	5260	5260	0
407	20241029	134500	74876080	5260	5260	5260	5260	245
408	20241029	134400	73587380	5260	5270	5270	5260	563
409	20241029	134300	70625920	5270	5270	5270	5270	20
410	20241029	134200	70520520	5280	5280	5280	5280	0
411	20241029	134100	70520520	5280	5280	5280	5280	0
412	20241029	134000	70520520	5280	5280	5280	5280	0
413	20241029	133900	70520520	5280	5280	5280	5280	0
414	20241029	133800	70520520	5280	5280	5280	5280	18
415	20241029	133700	70425480	5280	5280	5280	5280	8
416	20241029	133600	70383240	5270	5270	5270	5270	0
417	20241029	133500	70383240	5270	5270	5270	5270	27
418	20241029	133400	70240950	5280	5280	5280	5280	0
419	20241029	133300	70240950	5280	5280	5280	5280	0
420	20241029	133200	70240950	5280	5280	5280	5280	0
421	20241029	133100	70240950	5280	5280	5280	5280	10
422	20241029	133000	70188150	5270	5270	5270	5270	311
423	20241029	132900	68549180	5270	5270	5270	5270	2
424	20241029	132800	68538640	5270	5270	5270	5270	20
425	20241029	132700	68433240	5260	5260	5260	5260	0
426	20241029	132600	68433240	5260	5260	5260	5260	0
427	20241029	132500	68433240	5260	5260	5260	5260	0
428	20241029	132400	68433240	5260	5260	5260	5260	0
429	20241029	132300	68433240	5260	5260	5260	5260	0
430	20241029	132200	68433240	5260	5260	5260	5260	0
431	20241029	132100	68433240	5260	5260	5260	5260	2
432	20241029	132000	68422720	5260	5260	5260	5260	0
433	20241029	131900	68422720	5260	5260	5260	5260	0
434	20241029	131800	68422720	5260	5260	5260	5260	67
435	20241029	131700	68070300	5260	5260	5260	5260	0
436	20241029	131600	68070300	5260	5260	5260	5260	0
437	20241029	131500	68070300	5260	5260	5260	5260	40
438	20241029	131400	67859900	5260	5260	5260	5260	0
439	20241029	131300	67859900	5260	5260	5260	5260	0
440	20241029	131200	67859900	5260	5260	5260	5260	0
441	20241029	131100	67859900	5260	5260	5260	5260	0
442	20241029	131000	67859900	5260	5260	5260	5260	0
443	20241029	130900	67859900	5260	5260	5260	5260	0
444	20241029	130800	67859900	5260	5260	5260	5260	0
445	20241029	130700	67859900	5260	5260	5260	5260	0
446	20241029	130600	67859900	5260	5260	5260	5260	0
447	20241029	130500	67859900	5260	5260	5260	5260	0
448	20241029	130400	67859900	5260	5270	5270	5260	1517
449	20241029	130300	59880380	5270	5270	5270	5270	28
450	20241029	130200	59732820	5280	5280	5280	5280	0
451	20241029	130100	59732820	5280	5280	5280	5280	1
452	20241029	130000	59727540	5280	5280	5280	5280	20
453	20241029	125900	59621940	5270	5270	5270	5270	24
454	20241029	125800	59495460	5280	5280	5280	5280	0
455	20241029	125700	59495460	5280	5280	5280	5280	0
456	20241029	125600	59495460	5280	5280	5280	5280	21
457	20241029	125500	59384580	5270	5270	5270	5270	276
458	20241029	125400	57930060	5280	5280	5280	5280	0
459	20241029	125300	57930060	5280	5280	5280	5280	0
460	20241029	125200	57930060	5280	5280	5280	5280	30
461	20241029	125100	57771660	5280	5280	5280	5280	0
462	20241029	125000	57771660	5280	5280	5280	5280	0
463	20241029	124900	57771660	5280	5280	5280	5280	0
464	20241029	124800	57771660	5280	5280	5280	5280	0
465	20241029	124700	57771660	5280	5280	5280	5280	0
466	20241029	124600	57771660	5280	5280	5280	5280	0
467	20241029	124500	57771660	5280	5280	5280	5280	0
468	20241029	124400	57771660	5280	5280	5280	5280	0
469	20241029	124300	57771660	5280	5280	5280	5280	0
470	20241029	124200	57771660	5280	5280	5280	5280	0
471	20241029	124100	57771660	5280	5280	5280	5280	31
472	20241029	124000	57607980	5290	5290	5290	5290	0
473	20241029	123900	57607980	5290	5290	5290	5290	0
474	20241029	123800	57607980	5290	5290	5290	5290	0
475	20241029	123700	57607980	5290	5290	5290	5290	0
476	20241029	123600	57607980	5290	5290	5290	5290	9
477	20241029	123500	57560370	5290	5290	5290	5290	0
478	20241029	123400	57560370	5290	5290	5290	5290	25
479	20241029	123300	57428120	5280	5280	5280	5280	0
480	20241029	123200	57428120	5280	5280	5280	5280	0
481	20241029	123100	57428120	5280	5280	5280	5280	11
482	20241029	123000	57370040	5280	5280	5280	5280	0
483	20241029	122900	57370040	5280	5280	5280	5280	0
484	20241029	122800	57370040	5280	5280	5280	5280	0
485	20241029	122700	57370040	5280	5280	5280	5280	0
486	20241029	122600	57370040	5280	5280	5280	5280	10
487	20241029	122500	57317240	5280	5280	5280	5280	0
488	20241029	122400	57317240	5280	5280	5280	5280	0
489	20241029	122300	57317240	5280	5280	5280	5280	0
490	20241029	122200	57317240	5280	5280	5280	5280	0
491	20241029	122100	57317240	5280	5280	5280	5280	0
492	20241029	122000	57317240	5280	5280	5280	5280	0
493	20241029	121900	57317240	5280	5280	5280	5280	2
494	20241029	121800	57306680	5290	5290	5290	5290	20
495	20241029	121700	57200880	5290	5290	5290	5290	0
496	20241029	121600	57200880	5290	5290	5290	5290	1
497	20241029	121500	57195590	5270	5270	5270	5270	0
498	20241029	121400	57195590	5270	5280	5280	5270	110
499	20241029	121300	56614890	5280	5280	5280	5280	0
500	20241029	121200	56614890	5280	5280	5280	5280	0
501	20241029	121100	56614890	5280	5280	5280	5280	0
502	20241029	121000	56614890	5280	5280	5280	5280	0
503	20241029	120900	56614890	5280	5280	5280	5280	0
504	20241029	120800	56614890	5280	5280	5280	5280	0
505	20241029	120700	56614890	5280	5280	5280	5280	0
506	20241029	120600	56614890	5280	5280	5280	5280	0
507	20241029	120500	56614890	5280	5280	5280	5280	0
508	20241029	120400	56614890	5280	5280	5280	5280	0
509	20241029	120300	56614890	5280	5280	5280	5280	0
510	20241029	120200	56614890	5280	5280	5280	5280	1
511	20241029	120100	56609610	5280	5280	5280	5280	0
512	20241029	120000	56609610	5280	5280	5280	5280	0
513	20241029	115900	56609610	5280	5280	5280	5280	0
514	20241029	115800	56609610	5280	5280	5280	5280	0
515	20241029	115700	56609610	5280	5280	5280	5280	0
516	20241029	115600	56609610	5280	5280	5280	5280	0
517	20241029	115500	56609610	5280	5280	5280	5280	1
518	20241029	115400	56604330	5290	5290	5290	5290	0
519	20241029	115300	56604330	5290	5290	5290	5290	0
520	20241029	115200	56604330	5290	5290	5290	5290	0
521	20241029	115100	56604330	5290	5290	5290	5290	0
522	20241029	115000	56604330	5290	5290	5290	5290	0
523	20241029	114900	56604330	5290	5290	5290	5290	18
524	20241029	114800	56509110	5290	5290	5290	5290	0
525	20241029	114700	56509110	5290	5290	5290	5290	0
526	20241029	114600	56509110	5290	5290	5290	5290	0
527	20241029	114500	56509110	5290	5290	5290	5290	0
528	20241029	114400	56509110	5290	5290	5290	5290	0
529	20241029	114300	56509110	5290	5290	5290	5290	0
530	20241029	114200	56509110	5290	5290	5290	5290	0
531	20241029	114100	56509110	5290	5290	5290	5290	0
532	20241029	114000	56509110	5290	5290	5290	5290	0
533	20241029	113900	56509110	5290	5290	5290	5290	0
534	20241029	113800	56509110	5290	5290	5290	5290	0
535	20241029	113700	56509110	5290	5290	5290	5290	0
536	20241029	113600	56509110	5290	5290	5290	5290	2
537	20241029	113500	56498530	5290	5290	5290	5290	3
538	20241029	113400	56482660	5280	5280	5280	5280	0
539	20241029	113300	56482660	5280	5280	5280	5280	0
540	20241029	113200	56482660	5280	5280	5280	5280	0
541	20241029	113100	56482660	5280	5280	5280	5280	25
542	20241029	113000	56350660	5280	5280	5280	5280	0
543	20241029	112900	56350660	5280	5280	5280	5280	0
544	20241029	112800	56350660	5280	5280	5280	5280	0
545	20241029	112700	56350660	5280	5280	5280	5280	5
546	20241029	112600	56324260	5280	5280	5280	5280	0
547	20241029	112500	56324260	5280	5280	5280	5280	70
548	20241029	112400	55954660	5270	5270	5270	5270	0
549	20241029	112300	55954660	5270	5270	5270	5270	0
550	20241029	112200	55954660	5270	5280	5280	5270	379
551	20241029	112100	53955680	5280	5280	5280	5280	0
552	20241029	112000	53955680	5280	5280	5280	5280	0
553	20241029	111900	53955680	5280	5280	5280	5280	0
554	20241029	111800	53955680	5280	5280	5280	5280	0
555	20241029	111700	53955680	5280	5280	5280	5280	0
556	20241029	111600	53955680	5280	5280	5280	5280	0
557	20241029	111500	53955680	5280	5280	5280	5280	0
558	20241029	111400	53955680	5280	5280	5280	5280	0
559	20241029	111300	53955680	5280	5280	5280	5280	0
560	20241029	111200	53955680	5280	5280	5280	5280	0
561	20241029	111100	53955680	5280	5280	5280	5280	1
562	20241029	111000	53950400	5280	5280	5280	5280	0
563	20241029	110900	53950400	5280	5280	5280	5280	0
564	20241029	110800	53950400	5280	5280	5280	5280	0
565	20241029	110700	53950400	5280	5280	5280	5280	2
566	20241029	110600	53939840	5280	5280	5280	5280	0
567	20241029	110500	53939840	5280	5280	5280	5280	10
568	20241029	110400	53887040	5280	5280	5280	5280	0
569	20241029	110300	53887040	5280	5280	5280	5280	0
570	20241029	110200	53887040	5280	5280	5280	5280	0
571	20241029	110100	53887040	5280	5280	5280	5280	0
572	20241029	110000	53887040	5280	5280	5280	5280	372
573	20241029	105900	51922880	5280	5280	5280	5280	0
574	20241029	105800	51922880	5280	5280	5280	5280	0
575	20241029	105700	51922880	5280	5280	5280	5280	20
576	20241029	105600	51817280	5290	5290	5290	5290	0
577	20241029	105500	51817280	5290	5290	5290	5290	0
578	20241029	105400	51817280	5290	5290	5290	5290	0
579	20241029	105300	51817280	5290	5280	5290	5280	27
580	20241029	105200	51674710	5290	5290	5290	5290	0
581	20241029	105100	51674710	5290	5290	5290	5290	6
582	20241029	105000	51642970	5280	5280	5280	5280	0
583	20241029	104900	51642970	5280	5280	5280	5280	50
584	20241029	104800	51378970	5290	5290	5290	5290	0
585	20241029	104700	51378970	5290	5290	5290	5290	0
586	20241029	104600	51378970	5290	5290	5290	5290	1
587	20241029	104500	51373680	5280	5280	5280	5280	0
588	20241029	104400	51373680	5280	5280	5280	5280	218
589	20241029	104300	50222640	5280	5280	5280	5280	0
590	20241029	104200	50222640	5280	5280	5280	5280	106
591	20241029	104100	49662960	5290	5290	5290	5290	0
592	20241029	104000	49662960	5290	5290	5290	5290	0
593	20241029	103900	49662960	5290	5290	5290	5290	0
594	20241029	103800	49662960	5290	5290	5290	5290	0
595	20241029	103700	49662960	5290	5290	5290	5290	0
596	20241029	103600	49662960	5290	5290	5290	5290	5
597	20241029	103500	49636510	5280	5280	5280	5280	0
598	20241029	103400	49636510	5280	5280	5280	5280	509
599	20241029	103300	46948990	5280	5280	5280	5280	391
600	20241029	103200	44884510	5270	5270	5270	5270	500
601	20241029	103100	42249510	5270	5260	5270	5260	43
602	20241029	103000	42023130	5250	5260	5260	5250	187
603	20241029	102900	41039700	5270	5270	5270	5270	270
604	20241029	102800	39616800	5250	5250	5250	5250	0
605	20241029	102700	39616800	5250	5250	5250	5250	0
606	20241029	102600	39616800	5250	5270	5270	5250	532
607	20241029	102500	36818850	5270	5270	5270	5270	0
608	20241029	102400	36818850	5270	5270	5270	5270	0
609	20241029	102300	36818850	5270	5270	5270	5270	0
610	20241029	102200	36818850	5270	5270	5270	5270	0
611	20241029	102100	36818850	5270	5270	5270	5270	5
612	20241029	102000	36792500	5270	5270	5270	5270	0
613	20241029	101900	36792500	5270	5270	5270	5270	10
614	20241029	101800	36739800	5270	5270	5270	5270	20
615	20241029	101700	36634400	5270	5270	5270	5270	0
616	20241029	101600	36634400	5270	5270	5270	5270	18
617	20241029	101500	36539540	5260	5260	5260	5260	0
618	20241029	101400	36539540	5260	5260	5260	5260	0
619	20241029	101300	36539540	5260	5260	5260	5260	0
620	20241029	101200	36539540	5260	5260	5260	5260	202
621	20241029	101100	35477020	5260	5260	5260	5260	2
622	20241029	101000	35466500	5270	5270	5270	5270	30
623	20241029	100900	35308400	5270	5270	5270	5270	23
624	20241029	100800	35187190	5270	5280	5280	5270	55
625	20241029	100700	34897330	5260	5260	5260	5260	0
626	20241029	100600	34897330	5260	5260	5260	5260	189
627	20241029	100500	33903190	5260	5260	5260	5260	50
628	20241029	100400	33640190	5260	5260	5260	5260	0
629	20241029	100300	33640190	5260	5270	5270	5260	1961
630	20241029	100200	23323890	5270	5270	5270	5270	0
631	20241029	100100	23323890	5270	5270	5270	5270	0
632	20241029	100000	23323890	5270	5270	5270	5270	26
633	20241029	095900	23186870	5280	5280	5280	5280	0
634	20241029	095800	23186870	5280	5280	5280	5280	0
635	20241029	095700	23186870	5280	5280	5280	5280	0
636	20241029	095600	23186870	5280	5280	5280	5280	0
637	20241029	095500	23186870	5280	5280	5280	5280	20
638	20241029	095400	23081270	5290	5290	5290	5290	5
639	20241029	095300	23054820	5270	5270	5270	5270	0
640	20241029	095200	23054820	5270	5270	5270	5270	0
641	20241029	095100	23054820	5270	5270	5270	5270	0
642	20241029	095000	23054820	5270	5280	5280	5270	480
643	20241029	094900	20524330	5290	5290	5290	5290	10
644	20241029	094800	20471430	5290	5290	5290	5290	0
645	20241029	094700	20471430	5290	5290	5290	5290	1
646	20241029	094600	20466140	5280	5280	5280	5280	0
647	20241029	094500	20466140	5280	5280	5280	5280	3
648	20241029	094400	20450300	5290	5290	5290	5290	0
649	20241029	094300	20450300	5290	5290	5290	5290	2
650	20241029	094200	20439720	5290	5290	5290	5290	2
651	20241029	094100	20429140	5290	5290	5290	5290	4
652	20241029	094000	20407980	5270	5270	5270	5270	1
653	20241029	093900	20402710	5260	5270	5270	5260	75
654	20241029	093800	20008190	5260	5260	5260	5260	0
655	20241029	093700	20008190	5260	5260	5260	5260	88
656	20241029	093600	19545310	5260	5260	5260	5260	500
657	20241029	093500	16915310	5250	5260	5260	5250	358
658	20241029	093400	15033860	5260	5260	5260	5260	1
659	20241029	093300	15028600	5260	5280	5280	5260	753
660	20241029	093200	11064730	5280	5280	5280	5280	69
661	20241029	093100	10700410	5290	5290	5290	5290	1
662	20241029	093000	10695120	5290	5290	5290	5290	1
663	20241029	092900	10689830	5290	5290	5290	5290	10
664	20241029	092800	10636930	5290	5290	5290	5290	5
665	20241029	092700	10610480	5280	5280	5280	5280	8
666	20241029	092600	10568240	5280	5280	5280	5280	4
667	20241029	092500	10547120	5280	5280	5280	5280	0
668	20241029	092400	10547120	5280	5280	5280	5280	0
669	20241029	092300	10547120	5280	5280	5280	5280	13
670	20241029	092200	10478480	5280	5290	5290	5280	346
671	20241029	092100	8650610	5280	5280	5280	5280	6
672	20241029	092000	8618930	5290	5290	5290	5290	0
673	20241029	091900	8618930	5290	5290	5290	5290	0
674	20241029	091800	8618930	5290	5290	5290	5290	41
675	20241029	091700	8402040	5290	5290	5290	5290	15
676	20241029	091600	8322690	5290	5290	5290	5290	431
677	20241029	091500	6042700	5290	5290	5290	5290	0
678	20241029	091400	6042700	5290	5290	5290	5290	0
679	20241029	091300	6042700	5290	5290	5290	5290	0
680	20241029	091200	6042700	5290	5290	5290	5290	0
681	20241029	091100	6042700	5290	5290	5290	5290	0
682	20241029	091000	6042700	5290	5290	5290	5290	0
683	20241029	090900	6042700	5290	5290	5290	5290	0
684	20241029	090800	6042700	5290	5290	5290	5290	200
685	20241029	090700	4984700	5300	5300	5300	5300	0
686	20241029	090600	4984700	5300	5300	5300	5300	0
687	20241029	090500	4984700	5300	5320	5320	5300	814
688	20241029	090400	659680	5320	5320	5320	5320	0
689	20241029	090300	659680	5320	5320	5320	5320	0
690	20241029	090200	659680	5320	5320	5320	5320	0
691	20241029	090100	659680	5320	5320	5320	5320	0
692	20241029	090000	659680	5320	5320	5320	5320	124