KissMeData/260930/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	205700	160341650	5790	5790	5790	5790	501
3	20241029	205600	160341650	5790	5790	5790	5790	0
4	20241029	205500	160341650	5790	5790	5790	5790	0
5	20241029	205400	160341650	5790	5790	5790	5790	0
6	20241029	205300	160341650	5790	5790	5790	5790	0
7	20241029	205200	160341650	5790	5790	5790	5790	0
8	20241029	205100	160341650	5790	5790	5790	5790	0
9	20241029	205000	160341650	5790	5790	5790	5790	0
10	20241029	204900	160341650	5790	5790	5790	5790	0
11	20241029	204800	160341650	5790	5790	5790	5790	0
12	20241029	204700	160341650	5790	5790	5790	5790	0
13	20241029	204600	160341650	5790	5790	5790	5790	0
14	20241029	204500	160341650	5790	5790	5790	5790	0
15	20241029	204400	160341650	5790	5790	5790	5790	0
16	20241029	204300	160341650	5790	5790	5790	5790	0
17	20241029	204200	160341650	5790	5790	5790	5790	0
18	20241029	204100	160341650	5790	5790	5790	5790	0
19	20241029	204000	160341650	5790	5790	5790	5790	0
20	20241029	203900	160341650	5790	5790	5790	5790	0
21	20241029	203800	160341650	5790	5790	5790	5790	0
22	20241029	203700	160341650	5790	5790	5790	5790	0
23	20241029	203600	160341650	5790	5790	5790	5790	0
24	20241029	203500	160341650	5790	5790	5790	5790	0
25	20241029	203400	160341650	5790	5790	5790	5790	0
26	20241029	203300	160341650	5790	5790	5790	5790	0
27	20241029	203200	160341650	5790	5790	5790	5790	0
28	20241029	203100	160341650	5790	5790	5790	5790	0
29	20241029	203000	160341650	5790	5790	5790	5790	0
30	20241029	202900	160341650	5790	5790	5790	5790	0
31	20241029	202800	160341650	5790	5790	5790	5790	0
32	20241029	202700	160341650	5790	5790	5790	5790	501
33	20241029	202600	160341650	5790	5790	5790	5790	0
34	20241029	202500	160341650	5790	5790	5790	5790	0
35	20241029	202400	160341650	5790	5790	5790	5790	0
36	20241029	202300	160341650	5790	5790	5790	5790	0
37	20241029	202200	160341650	5790	5790	5790	5790	0
38	20241029	202100	160341650	5790	5790	5790	5790	0
39	20241029	202000	160341650	5790	5790	5790	5790	0
40	20241029	201900	160341650	5790	5790	5790	5790	0
41	20241029	201800	160341650	5790	5790	5790	5790	0
42	20241029	201700	160341650	5790	5790	5790	5790	0
43	20241029	201600	160341650	5790	5790	5790	5790	0
44	20241029	201500	160341650	5790	5790	5790	5790	0
45	20241029	201400	160341650	5790	5790	5790	5790	0
46	20241029	201300	160341650	5790	5790	5790	5790	0
47	20241029	201200	160341650	5790	5790	5790	5790	0
48	20241029	201100	160341650	5790	5790	5790	5790	0
49	20241029	201000	160341650	5790	5790	5790	5790	0
50	20241029	200900	160341650	5790	5790	5790	5790	0
51	20241029	200800	160341650	5790	5790	5790	5790	0
52	20241029	200700	160341650	5790	5790	5790	5790	0
53	20241029	200600	160341650	5790	5790	5790	5790	0
54	20241029	200500	160341650	5790	5790	5790	5790	0
55	20241029	200400	160341650	5790	5790	5790	5790	0
56	20241029	200300	160341650	5790	5790	5790	5790	0
57	20241029	200200	160341650	5790	5790	5790	5790	0
58	20241029	200100	160341650	5790	5790	5790	5790	0
59	20241029	200000	160341650	5790	5790	5790	5790	0
60	20241029	195900	160341650	5790	5790	5790	5790	0
61	20241029	195800	160341650	5790	5790	5790	5790	0
62	20241029	195700	160341650	5790	5790	5790	5790	501
63	20241029	195600	160341650	5790	5790	5790	5790	0
64	20241029	195500	160341650	5790	5790	5790	5790	0
65	20241029	195400	160341650	5790	5790	5790	5790	0
66	20241029	195300	160341650	5790	5790	5790	5790	0
67	20241029	195200	160341650	5790	5790	5790	5790	0
68	20241029	195100	160341650	5790	5790	5790	5790	0
69	20241029	195000	160341650	5790	5790	5790	5790	0
70	20241029	194900	160341650	5790	5790	5790	5790	0
71	20241029	194800	160341650	5790	5790	5790	5790	0
72	20241029	194700	160341650	5790	5790	5790	5790	0
73	20241029	194600	160341650	5790	5790	5790	5790	0
74	20241029	194500	160341650	5790	5790	5790	5790	0
75	20241029	194400	160341650	5790	5790	5790	5790	0
76	20241029	194300	160341650	5790	5790	5790	5790	0
77	20241029	194200	160341650	5790	5790	5790	5790	0
78	20241029	194100	160341650	5790	5790	5790	5790	0
79	20241029	194000	160341650	5790	5790	5790	5790	0
80	20241029	193900	160341650	5790	5790	5790	5790	0
81	20241029	193800	160341650	5790	5790	5790	5790	0
82	20241029	193700	160341650	5790	5790	5790	5790	0
83	20241029	193600	160341650	5790	5790	5790	5790	0
84	20241029	193500	160341650	5790	5790	5790	5790	0
85	20241029	193400	160341650	5790	5790	5790	5790	0
86	20241029	193300	160341650	5790	5790	5790	5790	0
87	20241029	193200	160341650	5790	5790	5790	5790	0
88	20241029	193100	160341650	5790	5790	5790	5790	0
89	20241029	193000	160341650	5790	5790	5790	5790	0
90	20241029	192900	160341650	5790	5790	5790	5790	0
91	20241029	192800	160341650	5790	5790	5790	5790	0
92	20241029	192700	160341650	5790	5790	5790	5790	501
93	20241029	192600	160341650	5790	5790	5790	5790	0
94	20241029	192500	160341650	5790	5790	5790	5790	0
95	20241029	192400	160341650	5790	5790	5790	5790	0
96	20241029	192300	160341650	5790	5790	5790	5790	0
97	20241029	192200	160341650	5790	5790	5790	5790	0
98	20241029	192100	160341650	5790	5790	5790	5790	0
99	20241029	192000	160341650	5790	5790	5790	5790	0
100	20241029	191900	160341650	5790	5790	5790	5790	0
101	20241029	191800	160341650	5790	5790	5790	5790	0
102	20241029	191700	160341650	5790	5790	5790	5790	0
103	20241029	191600	160341650	5790	5790	5790	5790	0
104	20241029	191500	160341650	5790	5790	5790	5790	0
105	20241029	191400	160341650	5790	5790	5790	5790	0
106	20241029	191300	160341650	5790	5790	5790	5790	0
107	20241029	191200	160341650	5790	5790	5790	5790	0
108	20241029	191100	160341650	5790	5790	5790	5790	0
109	20241029	191000	160341650	5790	5790	5790	5790	0
110	20241029	190900	160341650	5790	5790	5790	5790	0
111	20241029	190800	160341650	5790	5790	5790	5790	0
112	20241029	190700	160341650	5790	5790	5790	5790	0
113	20241029	190600	160341650	5790	5790	5790	5790	0
114	20241029	190500	160341650	5790	5790	5790	5790	0
115	20241029	190400	160341650	5790	5790	5790	5790	0
116	20241029	190300	160341650	5790	5790	5790	5790	0
117	20241029	190200	160341650	5790	5790	5790	5790	0
118	20241029	190100	160341650	5790	5790	5790	5790	0
119	20241029	190000	160341650	5790	5790	5790	5790	0
120	20241029	185900	160341650	5790	5790	5790	5790	0
121	20241029	185800	160341650	5790	5790	5790	5790	0
122	20241029	185700	160341650	5790	5790	5790	5790	501
123	20241029	185600	160341650	5790	5790	5790	5790	0
124	20241029	185500	160341650	5790	5790	5790	5790	0
125	20241029	185400	160341650	5790	5790	5790	5790	0
126	20241029	185300	160341650	5790	5790	5790	5790	0
127	20241029	185200	160341650	5790	5790	5790	5790	0
128	20241029	185100	160341650	5790	5790	5790	5790	0
129	20241029	185000	160341650	5790	5790	5790	5790	0
130	20241029	184900	160341650	5790	5790	5790	5790	0
131	20241029	184800	160341650	5790	5790	5790	5790	0
132	20241029	184700	160341650	5790	5790	5790	5790	0
133	20241029	184600	160341650	5790	5790	5790	5790	0
134	20241029	184500	160341650	5790	5790	5790	5790	0
135	20241029	184400	160341650	5790	5790	5790	5790	0
136	20241029	184300	160341650	5790	5790	5790	5790	0
137	20241029	184200	160341650	5790	5790	5790	5790	0
138	20241029	184100	160341650	5790	5790	5790	5790	0
139	20241029	184000	160341650	5790	5790	5790	5790	0
140	20241029	183900	160341650	5790	5790	5790	5790	0
141	20241029	183800	160341650	5790	5790	5790	5790	0
142	20241029	183700	160341650	5790	5790	5790	5790	0
143	20241029	183600	160341650	5790	5790	5790	5790	0
144	20241029	183500	160341650	5790	5790	5790	5790	0
145	20241029	183400	160341650	5790	5790	5790	5790	0
146	20241029	183300	160341650	5790	5790	5790	5790	0
147	20241029	183200	160341650	5790	5790	5790	5790	0
148	20241029	183100	160341650	5790	5790	5790	5790	0
149	20241029	183000	160341650	5790	5790	5790	5790	0
150	20241029	182900	160341650	5790	5790	5790	5790	0
151	20241029	182800	160341650	5790	5790	5790	5790	0
152	20241029	182700	160341650	5790	5790	5790	5790	501
153	20241029	182600	160341650	5790	5790	5790	5790	0
154	20241029	182500	160341650	5790	5790	5790	5790	0
155	20241029	182400	160341650	5790	5790	5790	5790	0
156	20241029	182300	160341650	5790	5790	5790	5790	0
157	20241029	182200	160341650	5790	5790	5790	5790	0
158	20241029	182100	160341650	5790	5790	5790	5790	0
159	20241029	182000	160341650	5790	5790	5790	5790	0
160	20241029	181900	160341650	5790	5790	5790	5790	0
161	20241029	181800	160341650	5790	5790	5790	5790	0
162	20241029	181700	160341650	5790	5790	5790	5790	0
163	20241029	181600	160341650	5790	5790	5790	5790	0
164	20241029	181500	160341650	5790	5790	5790	5790	0
165	20241029	181400	160341650	5790	5790	5790	5790	0
166	20241029	181300	160341650	5790	5790	5790	5790	0
167	20241029	181200	160341650	5790	5790	5790	5790	0
168	20241029	181100	160341650	5790	5790	5790	5790	0
169	20241029	181000	160341650	5790	5790	5790	5790	0
170	20241029	180900	160341650	5790	5790	5790	5790	0
171	20241029	180800	160341650	5790	5790	5790	5790	0
172	20241029	180700	160341650	5790	5790	5790	5790	0
173	20241029	180600	160341650	5790	5790	5790	5790	0
174	20241029	180500	160341650	5790	5790	5790	5790	0
175	20241029	180400	160341650	5790	5790	5790	5790	0
176	20241029	180300	160341650	5790	5790	5790	5790	0
177	20241029	180200	160341650	5790	5790	5790	5790	0
178	20241029	180100	160341650	5790	5790	5790	5790	0
179	20241029	180000	160341650	5790	5790	5790	5790	0
180	20241029	175900	160341650	5790	5790	5790	5790	0
181	20241029	175800	160341650	5790	5790	5790	5790	0
182	20241029	175700	160341650	5790	5790	5790	5790	501
183	20241029	175600	160341650	5790	5790	5790	5790	0
184	20241029	175500	160341650	5790	5790	5790	5790	0
185	20241029	175400	160341650	5790	5790	5790	5790	0
186	20241029	175300	160341650	5790	5790	5790	5790	0
187	20241029	175200	160341650	5790	5790	5790	5790	0
188	20241029	175100	160341650	5790	5790	5790	5790	0
189	20241029	175000	160341650	5790	5790	5790	5790	0
190	20241029	174900	160341650	5790	5790	5790	5790	0
191	20241029	174800	160341650	5790	5790	5790	5790	0
192	20241029	174700	160341650	5790	5790	5790	5790	0
193	20241029	174600	160341650	5790	5790	5790	5790	0
194	20241029	174500	160341650	5790	5790	5790	5790	0
195	20241029	174400	160341650	5790	5790	5790	5790	0
196	20241029	174300	160341650	5790	5790	5790	5790	0
197	20241029	174200	160341650	5790	5790	5790	5790	0
198	20241029	174100	160341650	5790	5790	5790	5790	0
199	20241029	174000	160341650	5790	5790	5790	5790	0
200	20241029	173900	160341650	5790	5790	5790	5790	0
201	20241029	173800	160341650	5790	5790	5790	5790	0
202	20241029	173700	160341650	5790	5790	5790	5790	0
203	20241029	173600	160341650	5790	5790	5790	5790	0
204	20241029	173500	160341650	5790	5790	5790	5790	0
205	20241029	173400	160341650	5790	5790	5790	5790	0
206	20241029	173300	160341650	5790	5790	5790	5790	0
207	20241029	173200	160341650	5790	5790	5790	5790	0
208	20241029	173100	160341650	5790	5790	5790	5790	0
209	20241029	173000	160341650	5790	5790	5790	5790	0
210	20241029	172900	160341650	5790	5790	5790	5790	0
211	20241029	172800	160341650	5790	5790	5790	5790	0
212	20241029	172700	160341650	5790	5790	5790	5790	501
213	20241029	172600	160341650	5790	5790	5790	5790	0
214	20241029	172500	160341650	5790	5790	5790	5790	0
215	20241029	172400	160341650	5790	5790	5790	5790	0
216	20241029	172300	160341650	5790	5790	5790	5790	0
217	20241029	172200	160341650	5790	5790	5790	5790	0
218	20241029	172100	160341650	5790	5790	5790	5790	0
219	20241029	172000	160341650	5790	5790	5790	5790	0
220	20241029	171900	160341650	5790	5790	5790	5790	0
221	20241029	171800	160341650	5790	5790	5790	5790	0
222	20241029	171700	160341650	5790	5790	5790	5790	0
223	20241029	171600	160341650	5790	5790	5790	5790	0
224	20241029	171500	160341650	5790	5790	5790	5790	0
225	20241029	171400	160341650	5790	5790	5790	5790	0
226	20241029	171300	160341650	5790	5790	5790	5790	0
227	20241029	171200	160341650	5790	5790	5790	5790	0
228	20241029	171100	160341650	5790	5790	5790	5790	0
229	20241029	171000	160341650	5790	5790	5790	5790	0
230	20241029	170900	160341650	5790	5790	5790	5790	0
231	20241029	170800	160341650	5790	5790	5790	5790	0
232	20241029	170700	160341650	5790	5790	5790	5790	0
233	20241029	170600	160341650	5790	5790	5790	5790	0
234	20241029	170500	160341650	5790	5790	5790	5790	0
235	20241029	170400	160341650	5790	5790	5790	5790	0
236	20241029	170300	160341650	5790	5790	5790	5790	0
237	20241029	170200	160341650	5790	5790	5790	5790	0
238	20241029	170100	160341650	5790	5790	5790	5790	0
239	20241029	170000	160341650	5790	5790	5790	5790	0
240	20241029	165900	160341650	5790	5790	5790	5790	0
241	20241029	165800	160341650	5790	5790	5790	5790	0
242	20241029	165700	160341650	5790	5790	5790	5790	501
243	20241029	165600	160341650	5790	5790	5790	5790	0
244	20241029	165500	160341650	5790	5790	5790	5790	0
245	20241029	165400	160341650	5790	5790	5790	5790	0
246	20241029	165300	160341650	5790	5790	5790	5790	0
247	20241029	165200	160341650	5790	5790	5790	5790	0
248	20241029	165100	160341650	5790	5790	5790	5790	0
249	20241029	165000	160341650	5790	5790	5790	5790	0
250	20241029	164900	160341650	5790	5790	5790	5790	0
251	20241029	164800	160341650	5790	5790	5790	5790	0
252	20241029	164700	160341650	5790	5790	5790	5790	0
253	20241029	164600	160341650	5790	5790	5790	5790	0
254	20241029	164500	160341650	5790	5790	5790	5790	0
255	20241029	164400	160341650	5790	5790	5790	5790	0
256	20241029	164300	160341650	5790	5790	5790	5790	0
257	20241029	164200	160341650	5790	5790	5790	5790	0
258	20241029	164100	160341650	5790	5790	5790	5790	0
259	20241029	164000	160341650	5790	5790	5790	5790	0
260	20241029	163900	160341650	5790	5790	5790	5790	0
261	20241029	163800	160341650	5790	5790	5790	5790	0
262	20241029	163700	160341650	5790	5790	5790	5790	0
263	20241029	163600	160341650	5790	5790	5790	5790	0
264	20241029	163500	160341650	5790	5790	5790	5790	0
265	20241029	163400	160341650	5790	5790	5790	5790	0
266	20241029	163300	160341650	5790	5790	5790	5790	0
267	20241029	163200	160341650	5790	5790	5790	5790	0
268	20241029	163100	160341650	5790	5790	5790	5790	0
269	20241029	163000	160341650	5790	5790	5790	5790	0
270	20241029	162900	160341650	5790	5790	5790	5790	0
271	20241029	162800	160341650	5790	5790	5790	5790	0
272	20241029	162700	160341650	5790	5790	5790	5790	501
273	20241029	162600	160341650	5790	5790	5790	5790	0
274	20241029	162500	160341650	5790	5790	5790	5790	0
275	20241029	162400	160341650	5790	5790	5790	5790	0
276	20241029	162300	160341650	5790	5790	5790	5790	0
277	20241029	162200	160341650	5790	5790	5790	5790	0
278	20241029	162100	160341650	5790	5790	5790	5790	0
279	20241029	162000	160341650	5790	5790	5790	5790	0
280	20241029	161900	160341650	5790	5790	5790	5790	0
281	20241029	161800	160341650	5790	5790	5790	5790	0
282	20241029	161700	160341650	5790	5790	5790	5790	0
283	20241029	161600	160341650	5790	5790	5790	5790	0
284	20241029	161500	160341650	5790	5790	5790	5790	0
285	20241029	161400	160341650	5790	5790	5790	5790	0
286	20241029	161300	160341650	5790	5790	5790	5790	0
287	20241029	161200	160341650	5790	5790	5790	5790	0
288	20241029	161100	160341650	5790	5790	5790	5790	0
289	20241029	161000	160341650	5790	5790	5790	5790	0
290	20241029	160900	160341650	5790	5790	5790	5790	0
291	20241029	160800	160341650	5790	5790	5790	5790	0
292	20241029	160700	160341650	5790	5790	5790	5790	0
293	20241029	160600	160341650	5790	5790	5790	5790	0
294	20241029	160500	160341650	5790	5790	5790	5790	0
295	20241029	160400	160341650	5790	5790	5790	5790	0
296	20241029	160300	160341650	5790	5790	5790	5790	0
297	20241029	160200	160341650	5790	5790	5790	5790	0
298	20241029	160100	160341650	5790	5790	5790	5790	0
299	20241029	160000	160341650	5790	5790	5790	5790	0
300	20241029	155900	160341650	5790	5790	5790	5790	0
301	20241029	155800	160341650	5790	5790	5790	5790	0
302	20241029	155700	160341650	5790	5790	5790	5790	501
303	20241029	155600	160341650	5790	5790	5790	5790	0
304	20241029	155500	160341650	5790	5790	5790	5790	0
305	20241029	155400	160341650	5790	5790	5790	5790	0
306	20241029	155300	160341650	5790	5790	5790	5790	0
307	20241029	155200	160341650	5790	5790	5790	5790	0
308	20241029	155100	160341650	5790	5790	5790	5790	0
309	20241029	155000	160341650	5790	5790	5790	5790	0
310	20241029	154900	160341650	5790	5790	5790	5790	0
311	20241029	154800	160341650	5790	5790	5790	5790	0
312	20241029	154700	160341650	5790	5790	5790	5790	0
313	20241029	154600	160341650	5790	5790	5790	5790	0
314	20241029	154500	160341650	5790	5790	5790	5790	0
315	20241029	154400	160341650	5790	5790	5790	5790	0
316	20241029	154300	160341650	5790	5790	5790	5790	0
317	20241029	154200	160341650	5790	5790	5790	5790	0
318	20241029	154100	160341650	5790	5790	5790	5790	0
319	20241029	154000	160341650	5790	5790	5790	5790	0
320	20241029	153900	160341650	5790	5790	5790	5790	0
321	20241029	153800	160341650	5790	5790	5790	5790	0
322	20241029	153700	160341650	5790	5790	5790	5790	0
323	20241029	153600	160341650	5790	5790	5790	5790	0
324	20241029	153500	160341650	5790	5790	5790	5790	0
325	20241029	153400	160341650	5790	5790	5790	5790	0
326	20241029	153300	160341650	5790	5790	5790	5790	0
327	20241029	153200	160341650	5790	5790	5790	5790	0
328	20241029	153100	160341650	5790	5790	5790	5790	0
329	20241029	153000	160341650	5790	5790	5790	5790	501
330	20241029	152900	157440860	5770	5770	5770	5770	0
331	20241029	152800	157440860	5770	5770	5770	5770	0
332	20241029	152700	157440860	5770	5770	5770	5770	0
333	20241029	152600	157440860	5770	5770	5770	5770	0
334	20241029	152500	157440860	5770	5770	5770	5770	0
335	20241029	152400	157440860	5770	5770	5770	5770	0
336	20241029	152300	157440860	5770	5770	5770	5770	0
337	20241029	152200	157440860	5770	5770	5770	5770	0
338	20241029	152100	157440860	5770	5770	5770	5770	0
339	20241029	152000	157440860	5770	5770	5770	5770	0
340	20241029	151900	157440860	5770	5770	5770	5770	0
341	20241029	151800	157440860	5770	5710	5770	5710	16
342	20241029	151700	157348840	5780	5780	5780	5780	0
343	20241029	151600	157348840	5780	5780	5780	5780	47
344	20241029	151500	157077180	5760	5760	5760	5760	0
345	20241029	151400	157077180	5760	5760	5760	5760	100
346	20241029	151300	156501180	5700	5760	5760	5700	101
347	20241029	151200	155925420	5750	5750	5750	5750	20
348	20241029	151100	155810420	5740	5730	5740	5730	510
349	20241029	151000	152885770	5730	5730	5730	5730	0
350	20241029	150900	152885770	5730	5730	5730	5730	0
351	20241029	150800	152885770	5730	5700	5730	5690	1957
352	20241029	150700	141748400	5730	5730	5730	5730	0
353	20241029	150600	141748400	5730	5720	5730	5720	27
354	20241029	150500	141593700	5720	5720	5720	5720	0
355	20241029	150400	141593700	5720	5720	5730	5720	80
356	20241029	150300	141135590	5730	5730	5730	5730	0
357	20241029	150200	141135590	5730	5730	5730	5730	0
358	20241029	150100	141135590	5730	5730	5730	5730	0
359	20241029	150000	141135590	5730	5730	5730	5730	0
360	20241029	145900	141135590	5730	5730	5730	5730	0
361	20241029	145800	141135590	5730	5730	5730	5730	12
362	20241029	145700	141066830	5730	5730	5730	5730	11
363	20241029	145600	141003800	5710	5700	5710	5700	1532
364	20241029	145500	132268900	5700	5700	5700	5700	0
365	20241029	145400	132268900	5700	5700	5700	5700	0
366	20241029	145300	132268900	5700	5700	5700	5700	0
367	20241029	145200	132268900	5700	5700	5700	5700	0
368	20241029	145100	132268900	5700	5700	5700	5700	0
369	20241029	145000	132268900	5700	5700	5700	5700	0
370	20241029	144900	132268900	5700	5700	5700	5700	0
371	20241029	144800	132268900	5700	5700	5700	5700	0
372	20241029	144700	132268900	5700	5700	5700	5700	0
373	20241029	144600	132268900	5700	5700	5700	5700	0
374	20241029	144500	132268900	5700	5700	5700	5700	0
375	20241029	144400	132268900	5700	5700	5700	5700	0
376	20241029	144300	132268900	5700	5700	5700	5700	0
377	20241029	144200	132268900	5700	5700	5700	5700	0
378	20241029	144100	132268900	5700	5700	5700	5700	0
379	20241029	144000	132268900	5700	5700	5700	5700	0
380	20241029	143900	132268900	5700	5700	5700	5700	0
381	20241029	143800	132268900	5700	5700	5700	5700	0
382	20241029	143700	132268900	5700	5700	5700	5700	0
383	20241029	143600	132268900	5700	5700	5700	5700	0
384	20241029	143500	132268900	5700	5690	5700	5690	55
385	20241029	143400	131955900	5680	5680	5680	5680	0
386	20241029	143300	131955900	5680	5680	5680	5680	0
387	20241029	143200	131955900	5680	5690	5700	5680	22
388	20241029	143100	131830730	5700	5700	5700	5700	0
389	20241029	143000	131830730	5700	5700	5700	5700	0
390	20241029	142900	131830730	5700	5700	5700	5700	0
391	20241029	142800	131830730	5700	5700	5700	5700	0
392	20241029	142700	131830730	5700	5700	5700	5700	0
393	20241029	142600	131830730	5700	5700	5700	5700	0
394	20241029	142500	131830730	5700	5690	5700	5690	3
395	20241029	142400	131813650	5680	5680	5680	5680	0
396	20241029	142300	131813650	5680	5680	5680	5680	0
397	20241029	142200	131813650	5680	5680	5680	5680	0
398	20241029	142100	131813650	5680	5680	5680	5680	0
399	20241029	142000	131813650	5680	5680	5680	5680	0
400	20241029	141900	131813650	5680	5680	5680	5680	20
401	20241029	141800	131700050	5680	5680	5680	5680	0
402	20241029	141700	131700050	5680	5680	5680	5680	0
403	20241029	141600	131700050	5680	5700	5700	5680	6
404	20241029	141500	131665950	5700	5700	5700	5700	0
405	20241029	141400	131665950	5700	5700	5700	5700	0
406	20241029	141300	131665950	5700	5700	5700	5700	0
407	20241029	141200	131665950	5700	5700	5700	5700	0
408	20241029	141100	131665950	5700	5700	5700	5700	1
409	20241029	141000	131660250	5680	5680	5680	5680	50
410	20241029	140900	131376250	5700	5700	5700	5700	0
411	20241029	140800	131376250	5700	5700	5700	5700	0
412	20241029	140700	131376250	5700	5700	5700	5700	0
413	20241029	140600	131376250	5700	5700	5700	5700	0
414	20241029	140500	131376250	5700	5680	5700	5680	352
415	20241029	140400	129370290	5680	5670	5680	5670	161
416	20241029	140300	128456400	5670	5670	5670	5670	0
417	20241029	140200	128456400	5670	5670	5670	5670	0
418	20241029	140100	128456400	5670	5670	5670	5670	1
419	20241029	140000	128450730	5630	5630	5630	5630	0
420	20241029	135900	128450730	5630	5630	5630	5630	0
421	20241029	135800	128450730	5630	5660	5660	5630	3567
422	20241029	135700	108342410	5660	5660	5660	5660	0
423	20241029	135600	108342410	5660	5660	5660	5660	0
424	20241029	135500	108342410	5660	5660	5660	5660	0
425	20241029	135400	108342410	5660	5660	5660	5660	48
426	20241029	135300	108070730	5670	5670	5670	5670	0
427	20241029	135200	108070730	5670	5670	5670	5670	0
428	20241029	135100	108070730	5670	5670	5670	5670	0
429	20241029	135000	108070730	5670	5670	5670	5670	0
430	20241029	134900	108070730	5670	5670	5670	5670	0
431	20241029	134800	108070730	5670	5670	5670	5670	0
432	20241029	134700	108070730	5670	5670	5670	5670	0
433	20241029	134600	108070730	5670	5670	5670	5670	0
434	20241029	134500	108070730	5670	5670	5670	5670	0
435	20241029	134400	108070730	5670	5670	5670	5670	0
436	20241029	134300	108070730	5670	5670	5670	5670	0
437	20241029	134200	108070730	5670	5670	5670	5670	0
438	20241029	134100	108070730	5670	5670	5670	5670	0
439	20241029	134000	108070730	5670	5670	5670	5670	0
440	20241029	133900	108070730	5670	5670	5670	5670	12
441	20241029	133800	108002690	5670	5670	5670	5670	0
442	20241029	133700	108002690	5670	5670	5670	5670	0
443	20241029	133600	108002690	5670	5670	5670	5670	0
444	20241029	133500	108002690	5670	5670	5670	5670	0
445	20241029	133400	108002690	5670	5670	5670	5670	50
446	20241029	133300	107719190	5710	5710	5710	5710	0
447	20241029	133200	107719190	5710	5710	5710	5710	0
448	20241029	133100	107719190	5710	5710	5710	5710	0
449	20241029	133000	107719190	5710	5710	5710	5710	0
450	20241029	132900	107719190	5710	5710	5710	5710	0
451	20241029	132800	107719190	5710	5710	5710	5710	0
452	20241029	132700	107719190	5710	5710	5710	5710	1
453	20241029	132600	107713480	5640	5640	5640	5640	0
454	20241029	132500	107713480	5640	5640	5640	5640	0
455	20241029	132400	107713480	5640	5700	5700	5640	310
456	20241029	132300	105961790	5700	5700	5700	5700	0
457	20241029	132200	105961790	5700	5700	5700	5700	1008
458	20241029	132100	100216190	5730	5730	5730	5730	0
459	20241029	132000	100216190	5730	5730	5730	5730	0
460	20241029	131900	100216190	5730	5730	5730	5730	0
461	20241029	131800	100216190	5730	5730	5730	5730	1
462	20241029	131700	100210460	5740	5740	5740	5740	0
463	20241029	131600	100210460	5740	5740	5740	5740	0
464	20241029	131500	100210460	5740	5740	5740	5740	0
465	20241029	131400	100210460	5740	5740	5740	5740	0
466	20241029	131300	100210460	5740	5740	5740	5740	0
467	20241029	131200	100210460	5740	5740	5740	5740	0
468	20241029	131100	100210460	5740	5720	5740	5720	300
469	20241029	131000	98493880	5720	5720	5720	5720	0
470	20241029	130900	98493880	5720	5720	5720	5720	0
471	20241029	130800	98493880	5720	5720	5720	5720	0
472	20241029	130700	98493880	5720	5720	5720	5720	0
473	20241029	130600	98493880	5720	5720	5720	5720	0
474	20241029	130500	98493880	5720	5720	5720	5720	0
475	20241029	130400	98493880	5720	5720	5720	5720	0
476	20241029	130300	98493880	5720	5720	5720	5720	0
477	20241029	130200	98493880	5720	5720	5720	5720	0
478	20241029	130100	98493880	5720	5720	5720	5720	0
479	20241029	130000	98493880	5720	5720	5720	5720	0
480	20241029	125900	98493880	5720	5700	5720	5700	158
481	20241029	125800	97591280	5700	5700	5700	5700	0
482	20241029	125700	97591280	5700	5700	5700	5700	8
483	20241029	125600	97545680	5720	5720	5720	5720	0
484	20241029	125500	97545680	5720	5710	5720	5710	36
485	20241029	125400	97339940	5710	5710	5710	5700	17
486	20241029	125300	97242880	5710	5710	5710	5710	0
487	20241029	125200	97242880	5710	5710	5710	5710	0
488	20241029	125100	97242880	5710	5710	5710	5710	16
489	20241029	125000	97151520	5700	5700	5700	5700	0
490	20241029	124900	97151520	5700	5700	5700	5700	4
491	20241029	124800	97128720	5720	5720	5720	5720	0
492	20241029	124700	97128720	5720	5720	5720	5720	0
493	20241029	124600	97128720	5720	5720	5720	5720	0
494	20241029	124500	97128720	5720	5720	5720	5720	0
495	20241029	124400	97128720	5720	5720	5720	5720	0
496	20241029	124300	97128720	5720	5720	5720	5720	0
497	20241029	124200	97128720	5720	5720	5720	5720	0
498	20241029	124100	97128720	5720	5710	5720	5710	10
499	20241029	124000	97071530	5700	5700	5700	5700	39
500	20241029	123900	96849230	5720	5720	5720	5720	6
501	20241029	123800	96814910	5720	5720	5720	5720	107
502	20241029	123700	96202870	5770	5770	5770	5770	0
503	20241029	123600	96202870	5770	5770	5770	5770	0
504	20241029	123500	96202870	5770	5780	5780	5760	98
505	20241029	123400	95637270	5810	5710	5880	5710	1632
506	20241029	123300	86145470	5710	5710	5710	5710	33
507	20241029	123200	85957040	5700	5700	5700	5700	0
508	20241029	123100	85957040	5700	5700	5700	5700	100
509	20241029	123000	85387040	5690	5690	5690	5690	6
510	20241029	122900	85352900	5690	5690	5690	5690	0
511	20241029	122800	85352900	5690	5690	5690	5690	44
512	20241029	122700	85102540	5640	5640	5640	5640	0
513	20241029	122600	85102540	5640	5640	5640	5640	0
514	20241029	122500	85102540	5640	5640	5640	5640	0
515	20241029	122400	85102540	5640	5640	5640	5640	0
516	20241029	122300	85102540	5640	5640	5640	5640	0
517	20241029	122200	85102540	5640	5680	5680	5640	56
518	20241029	122100	84784700	5640	5640	5640	5640	34
519	20241029	122000	84592940	5610	5610	5610	5610	0
520	20241029	121900	84592940	5610	5610	5610	5610	9
521	20241029	121800	84542450	5580	5580	5580	5580	0
522	20241029	121700	84542450	5580	5580	5580	5580	0
523	20241029	121600	84542450	5580	5580	5580	5580	0
524	20241029	121500	84542450	5580	5580	5580	5580	0
525	20241029	121400	84542450	5580	5580	5580	5580	0
526	20241029	121300	84542450	5580	5580	5580	5580	0
527	20241029	121200	84542450	5580	5580	5580	5580	0
528	20241029	121100	84542450	5580	5650	5650	5580	116
529	20241029	121000	83893050	5720	5720	5720	5720	0
530	20241029	120900	83893050	5720	5720	5720	5720	0
531	20241029	120800	83893050	5720	5720	5720	5720	0
532	20241029	120700	83893050	5720	5720	5720	5720	0
533	20241029	120600	83893050	5720	5720	5720	5720	0
534	20241029	120500	83893050	5720	5720	5720	5720	0
535	20241029	120400	83893050	5720	5720	5720	5720	0
536	20241029	120300	83893050	5720	5720	5720	5720	0
537	20241029	120200	83893050	5720	5720	5720	5720	0
538	20241029	120100	83893050	5720	5720	5720	5720	0
539	20241029	120000	83893050	5720	5720	5720	5720	0
540	20241029	115900	83893050	5720	5720	5720	5720	0
541	20241029	115800	83893050	5720	5710	5720	5710	61
542	20241029	115700	83544630	5710	5710	5710	5710	100
543	20241029	115600	82973630	5710	5710	5710	5710	0
544	20241029	115500	82973630	5710	5710	5710	5710	0
545	20241029	115400	82973630	5710	5710	5710	5710	0
546	20241029	115300	82973630	5710	5710	5710	5710	0
547	20241029	115200	82973630	5710	5710	5710	5710	0
548	20241029	115100	82973630	5710	5710	5710	5710	0
549	20241029	115000	82973630	5710	5700	5710	5700	100
550	20241029	114900	82402940	5700	5700	5700	5700	0
551	20241029	114800	82402940	5700	5680	5700	5680	200
552	20241029	114700	81265190	5690	5690	5690	5690	0
553	20241029	114600	81265190	5690	5690	5690	5690	0
554	20241029	114500	81265190	5690	5690	5690	5690	0
555	20241029	114400	81265190	5690	5690	5690	5690	500
556	20241029	114300	78420190	5690	5660	5690	5660	30
557	20241029	114200	78250360	5660	5660	5660	5660	0
558	20241029	114100	78250360	5660	5640	5660	5640	301
559	20241029	114000	76548540	5580	5580	5580	5580	0
560	20241029	113900	76548540	5580	5580	5580	5580	0
561	20241029	113800	76548540	5580	5580	5580	5580	0
562	20241029	113700	76548540	5580	5600	5600	5580	200
563	20241029	113600	75430900	5640	5640	5640	5640	0
564	20241029	113500	75430900	5640	5640	5640	5640	0
565	20241029	113400	75430900	5640	5640	5640	5640	0
566	20241029	113300	75430900	5640	5640	5640	5640	0
567	20241029	113200	75430900	5640	5640	5640	5640	0
568	20241029	113100	75430900	5640	5640	5640	5640	0
569	20241029	113000	75430900	5640	5640	5640	5640	0
570	20241029	112900	75430900	5640	5640	5640	5640	0
571	20241029	112800	75430900	5640	5640	5640	5640	0
572	20241029	112700	75430900	5640	5640	5640	5640	0
573	20241029	112600	75430900	5640	5640	5640	5640	0
574	20241029	112500	75430900	5640	5640	5640	5640	0
575	20241029	112400	75430900	5640	5640	5640	5640	0
576	20241029	112300	75430900	5640	5640	5640	5640	0
577	20241029	112200	75430900	5640	5640	5640	5640	0
578	20241029	112100	75430900	5640	5640	5640	5640	0
579	20241029	112000	75430900	5640	5640	5640	5640	0
580	20241029	111900	75430900	5640	5640	5640	5640	0
581	20241029	111800	75430900	5640	5640	5640	5640	0
582	20241029	111700	75430900	5640	5640	5640	5640	0
583	20241029	111600	75430900	5640	5640	5640	5640	0
584	20241029	111500	75430900	5640	5640	5640	5640	0
585	20241029	111400	75430900	5640	5640	5640	5640	0
586	20241029	111300	75430900	5640	5640	5640	5640	0
587	20241029	111200	75430900	5640	5640	5640	5640	0
588	20241029	111100	75430900	5640	5640	5640	5640	0
589	20241029	111000	75430900	5640	5640	5640	5640	0
590	20241029	110900	75430900	5640	5640	5640	5640	0
591	20241029	110800	75430900	5640	5640	5640	5640	0
592	20241029	110700	75430900	5640	5640	5640	5640	0
593	20241029	110600	75430900	5640	5640	5640	5640	0
594	20241029	110500	75430900	5640	5640	5640	5640	0
595	20241029	110400	75430900	5640	5640	5640	5640	0
596	20241029	110300	75430900	5640	5610	5640	5610	100
597	20241029	110200	74868790	5570	5570	5570	5570	100
598	20241029	110100	74311790	5570	5570	5570	5570	100
599	20241029	110000	73754790	5610	5610	5610	5610	0
600	20241029	105900	73754790	5610	5610	5610	5610	0
601	20241029	105800	73754790	5610	5610	5610	5610	101
602	20241029	105700	73188180	5580	5580	5580	5580	53
603	20241029	105600	72892440	5610	5610	5610	5610	5
604	20241029	105500	72864390	5580	5580	5580	5580	0
605	20241029	105400	72864390	5580	5580	5580	5580	0
606	20241029	105300	72864390	5580	5580	5580	5580	0
607	20241029	105200	72864390	5580	5580	5580	5580	900
608	20241029	105100	67842390	5580	5580	5580	5580	0
609	20241029	105000	67842390	5580	5580	5580	5580	0
610	20241029	104900	67842390	5580	5580	5580	5580	0
611	20241029	104800	67842390	5580	5580	5580	5580	50
612	20241029	104700	67563390	5570	5570	5570	5570	0
613	20241029	104600	67563390	5570	5570	5570	5570	0
614	20241029	104500	67563390	5570	5580	5580	5570	628
615	20241029	104400	64059160	5580	5580	5580	5580	404
616	20241029	104300	61804840	5580	5580	5580	5580	0
617	20241029	104200	61804840	5580	5580	5580	5580	0
618	20241029	104100	61804840	5580	5580	5580	5580	0
619	20241029	104000	61804840	5580	5580	5580	5580	0
620	20241029	103900	61804840	5580	5580	5580	5580	0
621	20241029	103800	61804840	5580	5580	5580	5580	0
622	20241029	103700	61804840	5580	5580	5580	5580	0
623	20241029	103600	61804840	5580	5580	5580	5580	0
624	20241029	103500	61804840	5580	5580	5580	5580	0
625	20241029	103400	61804840	5580	5580	5580	5580	0
626	20241029	103300	61804840	5580	5580	5580	5580	50
627	20241029	103200	61525840	5580	5580	5580	5580	0
628	20241029	103100	61525840	5580	5580	5580	5580	0
629	20241029	103000	61525840	5580	5580	5580	5580	3
630	20241029	102900	61509100	5580	5580	5600	5580	16
631	20241029	102800	61419800	5550	5550	5550	5550	115
632	20241029	102700	60781550	5550	5550	5550	5550	0
633	20241029	102600	60781550	5550	5550	5550	5550	0
634	20241029	102500	60781550	5550	5560	5560	5550	200
635	20241029	102400	59671130	5560	5560	5560	5560	0
636	20241029	102300	59671130	5560	5560	5560	5560	0
637	20241029	102200	59671130	5560	5560	5560	5560	0
638	20241029	102100	59671130	5560	5560	5560	5560	0
639	20241029	102000	59671130	5560	5560	5560	5560	0
640	20241029	101900	59671130	5560	5560	5560	5560	0
641	20241029	101800	59671130	5560	5560	5560	5560	0
642	20241029	101700	59671130	5560	5560	5560	5560	0
643	20241029	101600	59671130	5560	5560	5560	5560	0
644	20241029	101500	59671130	5560	5610	5610	5550	200
645	20241029	101400	58558550	5620	5620	5620	5620	0
646	20241029	101300	58558550	5620	5620	5620	5620	0
647	20241029	101200	58558550	5620	5620	5620	5620	1
648	20241029	101100	58552930	5620	5620	5620	5620	0
649	20241029	101000	58552930	5620	5620	5620	5620	0
650	20241029	100900	58552930	5620	5610	5620	5610	50
651	20241029	100800	58272020	5610	5610	5610	5610	1
652	20241029	100700	58266410	5600	5600	5600	5600	0
653	20241029	100600	58266410	5600	5600	5600	5600	1
654	20241029	100500	58260810	5600	5590	5600	5590	60
655	20241029	100400	57925330	5590	5590	5590	5590	0
656	20241029	100300	57925330	5590	5590	5590	5590	77
657	20241029	100200	57494900	5600	5600	5600	5600	0
658	20241029	100100	57494900	5600	5600	5600	5600	1
659	20241029	100000	57489300	5600	5600	5600	5600	2
660	20241029	095900	57478100	5600	5590	5600	5590	19
661	20241029	095800	57371710	5610	5610	5610	5610	0
662	20241029	095700	57371710	5610	5610	5610	5610	11
663	20241029	095600	57310000	5590	5600	5600	5590	60
664	20241029	095500	56974550	5630	5620	5630	5620	25
665	20241029	095400	56833870	5620	5590	5620	5590	142
666	20241029	095300	56037300	5560	5560	5560	5560	220
667	20241029	095200	54814100	5560	5590	5590	5560	80
668	20241029	095100	54367920	5600	5600	5600	5600	142
669	20241029	095000	53572720	5600	5600	5600	5600	0
670	20241029	094900	53572720	5600	5600	5600	5600	0
671	20241029	094800	53572720	5600	5580	5600	5580	272
672	20241029	094700	52054800	5560	5560	5560	5560	0
673	20241029	094600	52054800	5560	5560	5560	5560	200
674	20241029	094500	50942800	5550	5550	5560	5550	691
675	20241029	094400	47107700	5550	5510	5570	5500	1015
676	20241029	094300	41478910	5520	5520	5520	5520	0
677	20241029	094200	41478910	5520	5530	5530	5520	120
678	20241029	094100	40815710	5530	5530	5530	5530	11
679	20241029	094000	40754880	5500	5500	5500	5500	0
680	20241029	093900	40754880	5500	5540	5540	5500	60
681	20241029	093800	40424480	5500	5500	5500	5500	200
682	20241029	093700	39324480	5540	5540	5540	5540	0
683	20241029	093600	39324480	5540	5540	5540	5540	0
684	20241029	093500	39324480	5540	5540	5540	5540	0
685	20241029	093400	39324480	5540	5540	5540	5540	0
686	20241029	093300	39324480	5540	5540	5540	5540	0
687	20241029	093200	39324480	5540	5540	5540	5540	0
688	20241029	093100	39324480	5540	5540	5540	5540	0
689	20241029	093000	39324480	5540	5530	5540	5530	100
690	20241029	092900	38770580	5540	5540	5540	5540	0
691	20241029	092800	38770580	5540	5540	5540	5540	1
692	20241029	092700	38765040	5490	5510	5510	5490	513
693	20241029	092600	35943990	5510	5530	5530	5510	200
694	20241029	092500	34840050	5530	5530	5530	5530	0
695	20241029	092400	34840050	5530	5540	5540	5530	100
696	20241029	092300	34286750	5590	5590	5590	5590	0
697	20241029	092200	34286750	5590	5540	5590	5540	95
698	20241029	092100	33759800	5540	5550	5550	5540	320
699	20241029	092000	31986910	5590	5560	5590	5560	77
700	20241029	091900	31558520	5540	5550	5550	5540	400
701	20241029	091800	29340590	5580	5550	5580	5550	201
702	20241029	091700	28225010	5560	5560	5560	5560	0
703	20241029	091600	28225010	5560	5560	5560	5560	0
704	20241029	091500	28225010	5560	5560	5560	5560	63
705	20241029	091400	27874730	5570	5550	5570	5550	423
706	20241029	091300	25519080	5570	5570	5570	5570	0
707	20241029	091200	25519080	5570	5570	5570	5570	1
708	20241029	091100	25513510	5570	5570	5570	5570	5
709	20241029	091000	25485660	5610	5610	5610	5610	0
710	20241029	090900	25485660	5610	5610	5610	5610	0
711	20241029	090800	25485660	5610	5590	5610	5590	45
712	20241029	090700	25233730	5600	5580	5600	5580	187
713	20241029	090600	24189310	5590	5560	5590	5550	287
714	20241029	090500	22590920	5560	5550	5560	5550	6
715	20241029	090400	22557600	5580	5580	5580	5580	0
716	20241029	090300	22557600	5580	5580	5580	5580	1
717	20241029	090200	22552020	5590	5540	5590	5540	169
718	20241029	090100	21607410	5500	5610	5630	5440	469
719	20241029	090000	19021730	5580	5570	5580	5570	3415