KissMeData/019210/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	190500	205413620	5080	5080	5080	5080	444
3	20241029	190400	205413620	5080	5080	5080	5080	0
4	20241029	190300	205413620	5080	5080	5080	5080	0
5	20241029	190200	205413620	5080	5080	5080	5080	0
6	20241029	190100	205413620	5080	5080	5080	5080	0
7	20241029	190000	205413620	5080	5080	5080	5080	0
8	20241029	185900	205413620	5080	5080	5080	5080	0
9	20241029	185800	205413620	5080	5080	5080	5080	0
10	20241029	185700	205413620	5080	5080	5080	5080	0
11	20241029	185600	205413620	5080	5080	5080	5080	0
12	20241029	185500	205413620	5080	5080	5080	5080	0
13	20241029	185400	205413620	5080	5080	5080	5080	0
14	20241029	185300	205413620	5080	5080	5080	5080	0
15	20241029	185200	205413620	5080	5080	5080	5080	0
16	20241029	185100	205413620	5080	5080	5080	5080	0
17	20241029	185000	205413620	5080	5080	5080	5080	0
18	20241029	184900	205413620	5080	5080	5080	5080	0
19	20241029	184800	205413620	5080	5080	5080	5080	0
20	20241029	184700	205413620	5080	5080	5080	5080	0
21	20241029	184600	205413620	5080	5080	5080	5080	0
22	20241029	184500	205413620	5080	5080	5080	5080	0
23	20241029	184400	205413620	5080	5080	5080	5080	0
24	20241029	184300	205413620	5080	5080	5080	5080	0
25	20241029	184200	205413620	5080	5080	5080	5080	0
26	20241029	184100	205413620	5080	5080	5080	5080	0
27	20241029	184000	205413620	5080	5080	5080	5080	0
28	20241029	183900	205413620	5080	5080	5080	5080	0
29	20241029	183800	205413620	5080	5080	5080	5080	0
30	20241029	183700	205413620	5080	5080	5080	5080	0
31	20241029	183600	205413620	5080	5080	5080	5080	0
32	20241029	183500	205413620	5080	5080	5080	5080	444
33	20241029	183400	205413620	5080	5080	5080	5080	0
34	20241029	183300	205413620	5080	5080	5080	5080	0
35	20241029	183200	205413620	5080	5080	5080	5080	0
36	20241029	183100	205413620	5080	5080	5080	5080	0
37	20241029	183000	205413620	5080	5080	5080	5080	0
38	20241029	182900	205413620	5080	5080	5080	5080	0
39	20241029	182800	205413620	5080	5080	5080	5080	0
40	20241029	182700	205413620	5080	5080	5080	5080	0
41	20241029	182600	205413620	5080	5080	5080	5080	0
42	20241029	182500	205413620	5080	5080	5080	5080	0
43	20241029	182400	205413620	5080	5080	5080	5080	0
44	20241029	182300	205413620	5080	5080	5080	5080	0
45	20241029	182200	205413620	5080	5080	5080	5080	0
46	20241029	182100	205413620	5080	5080	5080	5080	0
47	20241029	182000	205413620	5080	5080	5080	5080	0
48	20241029	181900	205413620	5080	5080	5080	5080	0
49	20241029	181800	205413620	5080	5080	5080	5080	0
50	20241029	181700	205413620	5080	5080	5080	5080	0
51	20241029	181600	205413620	5080	5080	5080	5080	0
52	20241029	181500	205413620	5080	5080	5080	5080	0
53	20241029	181400	205413620	5080	5080	5080	5080	0
54	20241029	181300	205413620	5080	5080	5080	5080	0
55	20241029	181200	205413620	5080	5080	5080	5080	0
56	20241029	181100	205413620	5080	5080	5080	5080	0
57	20241029	181000	205413620	5080	5080	5080	5080	0
58	20241029	180900	205413620	5080	5080	5080	5080	0
59	20241029	180800	205413620	5080	5080	5080	5080	0
60	20241029	180700	205413620	5080	5080	5080	5080	0
61	20241029	180600	205413620	5080	5080	5080	5080	0
62	20241029	180500	205413620	5080	5080	5080	5080	444
63	20241029	180400	205413620	5080	5080	5080	5080	0
64	20241029	180300	205413620	5080	5080	5080	5080	0
65	20241029	180200	205413620	5080	5080	5080	5080	0
66	20241029	180100	205413620	5080	5080	5080	5080	0
67	20241029	180000	205413620	5080	5080	5080	5080	0
68	20241029	175900	205413620	5080	5080	5080	5080	0
69	20241029	175800	205413620	5080	5080	5080	5080	0
70	20241029	175700	205413620	5080	5080	5080	5080	0
71	20241029	175600	205413620	5080	5080	5080	5080	0
72	20241029	175500	205413620	5080	5080	5080	5080	0
73	20241029	175400	205413620	5080	5080	5080	5080	0
74	20241029	175300	205413620	5080	5080	5080	5080	0
75	20241029	175200	205413620	5080	5080	5080	5080	0
76	20241029	175100	205413620	5080	5080	5080	5080	0
77	20241029	175000	205413620	5080	5080	5080	5080	0
78	20241029	174900	205413620	5080	5080	5080	5080	0
79	20241029	174800	205413620	5080	5080	5080	5080	0
80	20241029	174700	205413620	5080	5080	5080	5080	0
81	20241029	174600	205413620	5080	5080	5080	5080	0
82	20241029	174500	205413620	5080	5080	5080	5080	0
83	20241029	174400	205413620	5080	5080	5080	5080	0
84	20241029	174300	205413620	5080	5080	5080	5080	0
85	20241029	174200	205413620	5080	5080	5080	5080	0
86	20241029	174100	205413620	5080	5080	5080	5080	0
87	20241029	174000	205413620	5080	5080	5080	5080	0
88	20241029	173900	205413620	5080	5080	5080	5080	0
89	20241029	173800	205413620	5080	5080	5080	5080	0
90	20241029	173700	205413620	5080	5080	5080	5080	0
91	20241029	173600	205413620	5080	5080	5080	5080	0
92	20241029	173500	205413620	5080	5080	5080	5080	444
93	20241029	173400	205413620	5080	5080	5080	5080	0
94	20241029	173300	205413620	5080	5080	5080	5080	0
95	20241029	173200	205413620	5080	5080	5080	5080	0
96	20241029	173100	205413620	5080	5080	5080	5080	0
97	20241029	173000	205413620	5080	5080	5080	5080	0
98	20241029	172900	205413620	5080	5080	5080	5080	0
99	20241029	172800	205413620	5080	5080	5080	5080	0
100	20241029	172700	205413620	5080	5080	5080	5080	0
101	20241029	172600	205413620	5080	5080	5080	5080	0
102	20241029	172500	205413620	5080	5080	5080	5080	0
103	20241029	172400	205413620	5080	5080	5080	5080	0
104	20241029	172300	205413620	5080	5080	5080	5080	0
105	20241029	172200	205413620	5080	5080	5080	5080	0
106	20241029	172100	205413620	5080	5080	5080	5080	0
107	20241029	172000	205413620	5080	5080	5080	5080	0
108	20241029	171900	205413620	5080	5080	5080	5080	0
109	20241029	171800	205413620	5080	5080	5080	5080	0
110	20241029	171700	205413620	5080	5080	5080	5080	0
111	20241029	171600	205413620	5080	5080	5080	5080	0
112	20241029	171500	205413620	5080	5080	5080	5080	0
113	20241029	171400	205413620	5080	5080	5080	5080	0
114	20241029	171300	205413620	5080	5080	5080	5080	0
115	20241029	171200	205413620	5080	5080	5080	5080	0
116	20241029	171100	205413620	5080	5080	5080	5080	0
117	20241029	171000	205413620	5080	5080	5080	5080	0
118	20241029	170900	205413620	5080	5080	5080	5080	0
119	20241029	170800	205413620	5080	5080	5080	5080	0
120	20241029	170700	205413620	5080	5080	5080	5080	0
121	20241029	170600	205413620	5080	5080	5080	5080	0
122	20241029	170500	205413620	5080	5080	5080	5080	444
123	20241029	170400	205413620	5080	5080	5080	5080	0
124	20241029	170300	205413620	5080	5080	5080	5080	0
125	20241029	170200	205413620	5080	5080	5080	5080	0
126	20241029	170100	205413620	5080	5080	5080	5080	0
127	20241029	170000	205413620	5080	5080	5080	5080	0
128	20241029	165900	205413620	5080	5080	5080	5080	0
129	20241029	165800	205413620	5080	5080	5080	5080	0
130	20241029	165700	205413620	5080	5080	5080	5080	0
131	20241029	165600	205413620	5080	5080	5080	5080	0
132	20241029	165500	205413620	5080	5080	5080	5080	0
133	20241029	165400	205413620	5080	5080	5080	5080	0
134	20241029	165300	205413620	5080	5080	5080	5080	0
135	20241029	165200	205413620	5080	5080	5080	5080	0
136	20241029	165100	205413620	5080	5080	5080	5080	0
137	20241029	165000	205413620	5080	5080	5080	5080	0
138	20241029	164900	205413620	5080	5080	5080	5080	0
139	20241029	164800	205413620	5080	5080	5080	5080	0
140	20241029	164700	205413620	5080	5080	5080	5080	0
141	20241029	164600	205413620	5080	5080	5080	5080	0
142	20241029	164500	205413620	5080	5080	5080	5080	0
143	20241029	164400	205413620	5080	5080	5080	5080	0
144	20241029	164300	205413620	5080	5080	5080	5080	0
145	20241029	164200	205413620	5080	5080	5080	5080	0
146	20241029	164100	205413620	5080	5080	5080	5080	0
147	20241029	164000	205413620	5080	5080	5080	5080	0
148	20241029	163900	205413620	5080	5080	5080	5080	0
149	20241029	163800	205413620	5080	5080	5080	5080	0
150	20241029	163700	205413620	5080	5080	5080	5080	0
151	20241029	163600	205413620	5080	5080	5080	5080	0
152	20241029	163500	205413620	5080	5080	5080	5080	444
153	20241029	163400	205413620	5080	5080	5080	5080	0
154	20241029	163300	205413620	5080	5080	5080	5080	0
155	20241029	163200	205413620	5080	5080	5080	5080	0
156	20241029	163100	205413620	5080	5080	5080	5080	0
157	20241029	163000	205413620	5080	5080	5080	5080	0
158	20241029	162900	205413620	5080	5080	5080	5080	0
159	20241029	162800	205413620	5080	5080	5080	5080	0
160	20241029	162700	205413620	5080	5080	5080	5080	0
161	20241029	162600	205413620	5080	5080	5080	5080	0
162	20241029	162500	205413620	5080	5080	5080	5080	0
163	20241029	162400	205413620	5080	5080	5080	5080	0
164	20241029	162300	205413620	5080	5080	5080	5080	0
165	20241029	162200	205413620	5080	5080	5080	5080	0
166	20241029	162100	205413620	5080	5080	5080	5080	0
167	20241029	162000	205413620	5080	5080	5080	5080	0
168	20241029	161900	205413620	5080	5080	5080	5080	0
169	20241029	161800	205413620	5080	5080	5080	5080	0
170	20241029	161700	205413620	5080	5080	5080	5080	0
171	20241029	161600	205413620	5080	5080	5080	5080	0
172	20241029	161500	205413620	5080	5080	5080	5080	0
173	20241029	161400	205413620	5080	5080	5080	5080	0
174	20241029	161300	205413620	5080	5080	5080	5080	0
175	20241029	161200	205413620	5080	5080	5080	5080	0
176	20241029	161100	205413620	5080	5080	5080	5080	0
177	20241029	161000	205413620	5080	5080	5080	5080	0
178	20241029	160900	205413620	5080	5080	5080	5080	0
179	20241029	160800	205413620	5080	5080	5080	5080	0
180	20241029	160700	205413620	5080	5080	5080	5080	0
181	20241029	160600	205413620	5080	5080	5080	5080	0
182	20241029	160500	205413620	5080	5080	5080	5080	444
183	20241029	160400	205413620	5080	5080	5080	5080	0
184	20241029	160300	205413620	5080	5080	5080	5080	0
185	20241029	160200	205413620	5080	5080	5080	5080	0
186	20241029	160100	205413620	5080	5080	5080	5080	0
187	20241029	160000	205413620	5080	5080	5080	5080	0
188	20241029	155900	205413620	5080	5080	5080	5080	0
189	20241029	155800	205413620	5080	5080	5080	5080	0
190	20241029	155700	205413620	5080	5080	5080	5080	0
191	20241029	155600	205413620	5080	5080	5080	5080	0
192	20241029	155500	205413620	5080	5080	5080	5080	0
193	20241029	155400	205413620	5080	5080	5080	5080	0
194	20241029	155300	205413620	5080	5080	5080	5080	0
195	20241029	155200	205413620	5080	5080	5080	5080	0
196	20241029	155100	205413620	5080	5080	5080	5080	0
197	20241029	155000	205413620	5080	5080	5080	5080	0
198	20241029	154900	205413620	5080	5080	5080	5080	0
199	20241029	154800	205413620	5080	5080	5080	5080	0
200	20241029	154700	205413620	5080	5080	5080	5080	0
201	20241029	154600	205413620	5080	5080	5080	5080	0
202	20241029	154500	205413620	5080	5080	5080	5080	0
203	20241029	154400	205413620	5080	5080	5080	5080	0
204	20241029	154300	205413620	5080	5080	5080	5080	0
205	20241029	154200	205413620	5080	5080	5080	5080	0
206	20241029	154100	205413620	5080	5080	5080	5080	0
207	20241029	154000	205413620	5080	5080	5080	5080	0
208	20241029	153900	205413620	5080	5080	5080	5080	0
209	20241029	153800	205413620	5080	5080	5080	5080	0
210	20241029	153700	205413620	5080	5080	5080	5080	0
211	20241029	153600	205413620	5080	5080	5080	5080	0
212	20241029	153500	205413620	5080	5080	5080	5080	444
213	20241029	153400	205413620	5080	5080	5080	5080	0
214	20241029	153300	205413620	5080	5080	5080	5080	0
215	20241029	153200	205413620	5080	5080	5080	5080	0
216	20241029	153100	205413620	5080	5080	5080	5080	0
217	20241029	153000	205413620	5080	5080	5080	5080	444
218	20241029	152900	203158100	5080	5080	5080	5080	0
219	20241029	152800	203158100	5080	5080	5080	5080	0
220	20241029	152700	203158100	5080	5080	5080	5080	0
221	20241029	152600	203158100	5080	5080	5080	5080	0
222	20241029	152500	203158100	5080	5080	5080	5080	0
223	20241029	152400	203158100	5080	5080	5080	5080	0
224	20241029	152300	203158100	5080	5080	5080	5080	0
225	20241029	152200	203158100	5080	5080	5080	5080	0
226	20241029	152100	203158100	5080	5080	5080	5080	0
227	20241029	152000	203158100	5080	5080	5080	5080	0
228	20241029	151900	203158100	5080	5070	5080	5070	115
229	20241029	151800	202573910	5080	5060	5080	5060	444
230	20241029	151700	200320430	5070	5070	5070	5070	0
231	20241029	151600	200320430	5070	5070	5070	5070	1
232	20241029	151500	200315360	5060	5060	5060	5060	27
233	20241029	151400	200178740	5070	5070	5070	5070	1
234	20241029	151300	200173670	5050	5050	5050	5050	28
235	20241029	151200	200032270	5070	5070	5070	5070	0
236	20241029	151100	200032270	5070	5060	5070	5060	447
237	20241029	151000	197770430	5070	5070	5070	5060	33
238	20241029	150900	197603390	5070	5070	5070	5070	0
239	20241029	150800	197603390	5070	5060	5070	5060	29
240	20241029	150700	197456630	5070	5070	5070	5070	0
241	20241029	150600	197456630	5070	5070	5070	5070	0
242	20241029	150500	197456630	5070	5060	5070	5060	28
243	20241029	150400	197314940	5070	5070	5070	5070	0
244	20241029	150300	197314940	5070	5060	5070	5060	28
245	20241029	150200	197173250	5070	5070	5070	5070	0
246	20241029	150100	197173250	5070	5070	5070	5070	0
247	20241029	150000	197173250	5070	5060	5070	5060	34
248	20241029	145900	197001160	5070	5070	5070	5070	0
249	20241029	145800	197001160	5070	5070	5070	5070	2
250	20241029	145700	196991020	5060	5060	5060	5060	27
251	20241029	145600	196854400	5070	5070	5070	5070	0
252	20241029	145500	196854400	5070	5060	5070	5060	30
253	20241029	145400	196702580	5070	5070	5070	5070	0
254	20241029	145300	196702580	5070	5050	5070	5050	30
255	20241029	145200	196551040	5070	5070	5070	5070	0
256	20241029	145100	196551040	5070	5070	5070	5070	0
257	20241029	145000	196551040	5070	5070	5070	5070	1
258	20241029	144900	196545970	5050	5070	5070	5050	53
259	20241029	144800	196278300	5050	5050	5050	5050	27
260	20241029	144700	196141950	5070	5070	5070	5070	0
261	20241029	144600	196141950	5070	5070	5070	5070	1
262	20241029	144500	196136880	5060	5060	5060	5060	27
263	20241029	144400	196000260	5070	5070	5070	5070	1
264	20241029	144300	195995190	5050	5050	5050	5050	27
265	20241029	144200	195858840	5060	5060	5060	5060	3
266	20241029	144100	195843660	5070	5070	5070	5070	0
267	20241029	144000	195843660	5070	5060	5070	5050	29
268	20241029	143900	195696920	5070	5070	5070	5070	0
269	20241029	143800	195696920	5070	5070	5070	5070	1
270	20241029	143700	195691850	5060	5060	5060	5060	861
271	20241029	143600	191335190	5070	5070	5070	5070	29
272	20241029	143500	191188160	5070	5070	5070	5070	1
273	20241029	143400	191183090	5060	5060	5060	5060	28
274	20241029	143300	191041410	5070	5070	5070	5070	0
275	20241029	143200	191041410	5070	5060	5070	5060	28
276	20241029	143100	190899720	5070	5070	5070	5070	5
277	20241029	143000	190874370	5070	5070	5070	5070	6
278	20241029	142900	190843950	5060	5060	5060	5060	28
279	20241029	142800	190702270	5070	5070	5070	5070	0
280	20241029	142700	190702270	5070	5060	5070	5060	28
281	20241029	142600	190560580	5070	5070	5070	5070	0
282	20241029	142500	190560580	5070	5070	5070	5070	0
283	20241029	142400	190560580	5070	5060	5070	5060	28
284	20241029	142300	190418890	5070	5070	5070	5070	0
285	20241029	142200	190418890	5070	5060	5070	5060	28
286	20241029	142100	190277200	5070	5070	5070	5070	0
287	20241029	142000	190277200	5070	5070	5070	5070	1
288	20241029	141900	190272130	5060	5060	5060	5060	27
289	20241029	141800	190135510	5070	5070	5070	5070	0
290	20241029	141700	190135510	5070	5070	5070	5070	1
291	20241029	141600	190130440	5060	5060	5060	5060	28
292	20241029	141500	189988760	5070	5070	5070	5070	1
293	20241029	141400	189983690	5060	5060	5060	5060	27
294	20241029	141300	189847070	5070	5070	5070	5070	1
295	20241029	141200	189842000	5060	5060	5060	5060	0
296	20241029	141100	189842000	5060	5060	5060	5060	28
297	20241029	141000	189700320	5060	5060	5060	5060	0
298	20241029	140900	189700320	5060	5060	5060	5060	27
299	20241029	140800	189563700	5070	5070	5070	5070	0
300	20241029	140700	189563700	5070	5070	5070	5070	1
301	20241029	140600	189558630	5060	5060	5060	5060	27
302	20241029	140500	189422010	5070	5070	5070	5070	0
303	20241029	140400	189422010	5070	5070	5070	5070	0
304	20241029	140300	189422010	5070	5060	5070	5060	28
305	20241029	140200	189280320	5060	5060	5060	5060	0
306	20241029	140100	189280320	5060	5060	5060	5060	28
307	20241029	140000	189138640	5070	5070	5070	5070	0
308	20241029	135900	189138640	5070	5070	5070	5070	1
309	20241029	135800	189133570	5060	5060	5060	5060	27
310	20241029	135700	188996950	5070	5070	5070	5070	416
311	20241029	135600	186887830	5070	5070	5070	5070	27
312	20241029	135500	186750940	5080	5080	5080	5080	0
313	20241029	135400	186750940	5080	5080	5080	5080	1
314	20241029	135300	186745860	5070	5070	5070	5070	28
315	20241029	135200	186603900	5080	5080	5080	5080	1
316	20241029	135100	186598820	5070	5070	5070	5070	27
317	20241029	135000	186461930	5080	5080	5080	5080	1
318	20241029	134900	186456850	5070	5070	5070	5070	0
319	20241029	134800	186456850	5070	5070	5070	5070	127
320	20241029	134700	185812960	5080	5080	5080	5080	0
321	20241029	134600	185812960	5080	5070	5080	5070	28
322	20241029	134500	185670990	5070	5080	5080	5070	169
323	20241029	134400	184812600	5070	5070	5070	5070	0
324	20241029	134300	184812600	5070	5070	5070	5070	27
325	20241029	134200	184675710	5080	5070	5080	5070	310
326	20241029	134100	183104000	5070	5060	5070	5060	55
327	20241029	134000	182825690	5080	5070	5080	5070	1001
328	20241029	133900	177750610	5070	5060	5070	5060	769
329	20241029	133800	173859460	5060	5050	5060	5050	22
330	20241029	133700	173748350	5050	5050	5060	5050	1855
331	20241029	133600	164380560	5050	5050	5050	5050	1
332	20241029	133500	164375510	5050	5040	5050	5040	128
333	20241029	133400	163730380	5050	5050	5050	5050	1
334	20241029	133300	163725330	5040	5040	5040	5040	27
335	20241029	133200	163589250	5050	5050	5050	5050	0
336	20241029	133100	163589250	5050	5040	5050	5040	29
337	20241029	133000	163443080	5060	5060	5060	5060	0
338	20241029	132900	163443080	5060	5040	5060	5040	528
339	20241029	132800	160781940	5040	5040	5040	5040	27
340	20241029	132700	160645860	5060	5060	5060	5060	1
341	20241029	132600	160640800	5040	5040	5040	5040	0
342	20241029	132500	160640800	5040	5040	5040	5040	27
343	20241029	132400	160504720	5040	5040	5040	5040	0
344	20241029	132300	160504720	5040	5040	5040	5040	27
345	20241029	132200	160368640	5060	5060	5060	5060	1
346	20241029	132100	160363580	5050	5050	5050	5050	1
347	20241029	132000	160358530	5040	5040	5040	5040	28
348	20241029	131900	160217410	5060	5060	5060	5060	0
349	20241029	131800	160217410	5060	5060	5060	5060	1
350	20241029	131700	160212350	5040	5040	5040	5040	27
351	20241029	131600	160076270	5040	5040	5040	5040	27
352	20241029	131500	159940190	5060	5060	5060	5060	0
353	20241029	131400	159940190	5060	5060	5060	5060	1
354	20241029	131300	159935130	5040	5040	5040	5040	27
355	20241029	131200	159799050	5060	5060	5060	5040	246
356	20241029	131100	158559100	5040	5040	5040	5040	762
357	20241029	131000	154718620	5060	5060	5060	5060	0
358	20241029	130900	154718620	5060	5060	5060	5060	20
359	20241029	130800	154617420	5060	5060	5060	5060	1
360	20241029	130700	154612360	5030	5030	5030	5030	28
361	20241029	130600	154471520	5030	5030	5030	5030	27
362	20241029	130500	154335710	5060	5060	5060	5060	0
363	20241029	130400	154335710	5060	5060	5060	5060	0
364	20241029	130300	154335710	5060	5060	5060	5060	0
365	20241029	130200	154335710	5060	5030	5060	5030	30
366	20241029	130100	154184740	5030	5030	5030	5030	0
367	20241029	130000	154184740	5030	5030	5030	5030	28
368	20241029	125900	154043900	5050	5050	5050	5050	150
369	20241029	125800	153286400	5030	5030	5030	5030	0
370	20241029	125700	153286400	5030	5040	5040	5030	27
371	20241029	125600	153150570	5040	5050	5050	5040	12
372	20241029	125500	153090080	5030	5030	5030	5030	0
373	20241029	125400	153090080	5030	5030	5030	5030	27
374	20241029	125300	152954270	5030	5030	5030	5030	27
375	20241029	125200	152818460	5060	5060	5060	5060	0
376	20241029	125100	152818460	5060	5060	5060	5060	0
377	20241029	125000	152818460	5060	5060	5060	5060	0
378	20241029	124900	152818460	5060	5030	5060	5030	37
379	20241029	124800	152632240	5030	5030	5030	5030	0
380	20241029	124700	152632240	5030	5030	5030	5030	27
381	20241029	124600	152496430	5040	5040	5040	5040	70
382	20241029	124500	152143630	5040	5040	5040	5040	11
383	20241029	124400	152088190	5030	5030	5030	5030	27
384	20241029	124300	151952380	5040	5040	5040	5040	1
385	20241029	124200	151947340	5030	5030	5030	5030	27
386	20241029	124100	151811530	5040	5040	5040	5040	1
387	20241029	124000	151806490	5030	5030	5030	5030	0
388	20241029	123900	151806490	5030	5030	5030	5030	27
389	20241029	123800	151670680	5040	5040	5040	5040	0
390	20241029	123700	151670680	5040	5040	5040	5040	500
391	20241029	123600	149150680	5040	5040	5040	5040	27
392	20241029	123500	149014600	5040	5040	5040	5040	0
393	20241029	123400	149014600	5040	5040	5040	5040	27
394	20241029	123300	148878520	5040	5040	5040	5040	0
395	20241029	123200	148878520	5040	5040	5040	5040	0
396	20241029	123100	148878520	5040	5040	5040	5040	27
397	20241029	123000	148742440	5040	5040	5040	5040	0
398	20241029	122900	148742440	5040	5040	5040	5040	28
399	20241029	122800	148601320	5050	5050	5050	5050	0
400	20241029	122700	148601320	5050	5050	5050	5050	2
401	20241029	122600	148591220	5040	5040	5040	5040	28
402	20241029	122500	148450100	5040	5040	5040	5040	0
403	20241029	122400	148450100	5040	5040	5040	5040	28
404	20241029	122300	148308980	5050	5050	5050	5050	1
405	20241029	122200	148303930	5040	5040	5040	5040	0
406	20241029	122100	148303930	5040	5040	5040	5040	27
407	20241029	122000	148167850	5040	5040	5040	5040	0
408	20241029	121900	148167850	5040	5040	5040	5040	1059
409	20241029	121800	142830490	5040	5040	5040	5040	27
410	20241029	121700	142694410	5040	5040	5040	5040	0
411	20241029	121600	142694410	5040	5040	5040	5040	28
412	20241029	121500	142553290	5050	5050	5050	5050	1
413	20241029	121400	142548240	5040	5040	5040	5040	27
414	20241029	121300	142412160	5040	5040	5040	5040	27
415	20241029	121200	142276080	5050	5050	5050	5050	3
416	20241029	121100	142260930	5040	5040	5040	5040	27
417	20241029	121000	142124850	5050	5050	5050	5050	141
418	20241029	120900	141412800	5050	5040	5050	5040	28
419	20241029	120800	141271670	5050	5050	5050	5050	1
420	20241029	120700	141266620	5050	5050	5050	5050	2
421	20241029	120600	141256520	5040	5050	5050	5040	39
422	20241029	120500	141059840	5050	5050	5050	5050	133
423	20241029	120400	140388190	5040	5040	5040	5040	28
424	20241029	120300	140247070	5050	5050	5050	5050	61
425	20241029	120200	139939020	5050	5040	5050	5040	50
426	20241029	120100	139687010	5040	5040	5040	5030	531
427	20241029	120000	137011040	5040	5040	5040	5040	1
428	20241029	115900	137006000	5030	5030	5030	5030	28
429	20241029	115800	136865160	5040	5040	5040	5040	20
430	20241029	115700	136764360	5040	5040	5040	5040	0
431	20241029	115600	136764360	5040	5040	5040	5040	10
432	20241029	115500	136713960	5040	5040	5040	5040	344
433	20241029	115400	134980200	5040	5040	5040	5040	0
434	20241029	115300	134980200	5040	5040	5040	5040	52
435	20241029	115200	134718120	5040	5040	5040	5040	0
436	20241029	115100	134718120	5040	5040	5040	5040	27
437	20241029	115000	134582040	5050	5050	5050	5050	0
438	20241029	114900	134582040	5050	5050	5050	5050	0
439	20241029	114800	134582040	5050	5040	5050	5040	28
440	20241029	114700	134440910	5050	5050	5050	5050	0
441	20241029	114600	134440910	5050	5050	5050	5050	48
442	20241029	114500	134198510	5040	5040	5040	5040	1027
443	20241029	114400	129022430	5040	5040	5040	5040	0
444	20241029	114300	129022430	5040	5050	5050	5040	33
445	20241029	114200	128856060	5050	5050	5050	5050	0
446	20241029	114100	128856060	5050	5040	5050	5030	28
447	20241029	114000	128715190	5050	5050	5050	5050	0
448	20241029	113900	128715190	5050	5030	5050	5030	28
449	20241029	113800	128574330	5040	5040	5040	5040	1
450	20241029	113700	128569290	5050	5050	5050	5050	150
451	20241029	113600	127811790	5030	5040	5050	5030	128
452	20241029	113500	127166860	5050	5050	5050	5050	0
453	20241029	113400	127166860	5050	5030	5050	5030	228
454	20241029	113300	126017870	5040	5050	5050	5040	23
455	20241029	113200	125901850	5050	5050	5050	5050	0
456	20241029	113100	125901850	5050	5050	5050	5040	29
457	20241029	113000	125755670	5080	5080	5080	5080	0
458	20241029	112900	125755670	5080	5080	5080	5080	1
459	20241029	112800	125750590	5050	5030	5050	5030	1336
460	20241029	112700	119015150	5030	5030	5030	5030	81
461	20241029	112600	118607720	5040	5040	5040	5010	5004
462	20241029	112500	93503810	5040	5040	5040	5040	27
463	20241029	112400	93367730	5050	5040	5050	5040	1035
464	20241029	112300	88142380	5050	5050	5060	5030	5161
465	20241029	112200	62146630	5070	5070	5070	5070	1
466	20241029	112100	62141560	5060	5060	5060	5060	27
467	20241029	112000	62004940	5080	5080	5080	5080	0
468	20241029	111900	62004940	5080	5080	5080	5080	1
469	20241029	111800	61999860	5060	5070	5070	5060	28
470	20241029	111700	61858020	5080	5080	5080	5080	1
471	20241029	111600	61852940	5070	5070	5070	5070	0
472	20241029	111500	61852940	5070	5070	5070	5070	28
473	20241029	111400	61710980	5080	5080	5080	5080	0
474	20241029	111300	61710980	5080	5080	5080	5080	1
475	20241029	111200	61705900	5070	5070	5070	5070	89
476	20241029	111100	61254670	5080	5080	5080	5080	0
477	20241029	111000	61254670	5080	5070	5080	5070	29
478	20241029	110900	61107630	5070	5070	5070	5070	0
479	20241029	110800	61107630	5070	5070	5070	5070	0
480	20241029	110700	61107630	5070	5070	5070	5070	27
481	20241029	110600	60970740	5070	5070	5070	5070	27
482	20241029	110500	60833850	5080	5080	5080	5080	0
483	20241029	110400	60833850	5080	5080	5080	5080	0
484	20241029	110300	60833850	5080	5080	5080	5080	15
485	20241029	110200	60757650	5090	5090	5090	5090	0
486	20241029	110100	60757650	5090	5090	5090	5090	0
487	20241029	110000	60757650	5090	5090	5090	5090	1
488	20241029	105900	60752560	5090	5090	5090	5090	0
489	20241029	105800	60752560	5090	5090	5090	5090	0
490	20241029	105700	60752560	5090	5090	5090	5090	0
491	20241029	105600	60752560	5090	5090	5090	5090	1
492	20241029	105500	60747470	5080	5080	5080	5080	0
493	20241029	105400	60747470	5080	5080	5080	5080	0
494	20241029	105300	60747470	5080	5080	5080	5080	23
495	20241029	105200	60630630	5090	5090	5090	5090	0
496	20241029	105100	60630630	5090	5090	5090	5090	0
497	20241029	105000	60630630	5090	5090	5090	5090	0
498	20241029	104900	60630630	5090	5090	5090	5090	0
499	20241029	104800	60630630	5090	5090	5090	5090	0
500	20241029	104700	60630630	5090	5080	5090	5080	101
501	20241029	104600	60117540	5090	5090	5090	5090	0
502	20241029	104500	60117540	5090	5080	5090	5080	101
503	20241029	104400	59604450	5090	5090	5090	5090	0
504	20241029	104300	59604450	5090	5090	5090	5090	0
505	20241029	104200	59604450	5090	5090	5090	5090	0
506	20241029	104100	59604450	5090	5090	5090	5090	0
507	20241029	104000	59604450	5090	5090	5090	5090	0
508	20241029	103900	59604450	5090	5090	5090	5090	0
509	20241029	103800	59604450	5090	5090	5090	5090	1
510	20241029	103700	59599360	5090	5090	5090	5090	1
511	20241029	103600	59594270	5090	5090	5090	5090	0
512	20241029	103500	59594270	5090	5090	5090	5090	0
513	20241029	103400	59594270	5090	5090	5090	5090	0
514	20241029	103300	59594270	5090	5090	5090	5090	0
515	20241029	103200	59594270	5090	5090	5090	5090	10
516	20241029	103100	59543370	5090	5090	5090	5090	0
517	20241029	103000	59543370	5090	5090	5090	5090	0
518	20241029	102900	59543370	5090	5090	5090	5090	1
519	20241029	102800	59538280	5080	5080	5080	5080	4
520	20241029	102700	59517960	5090	5090	5090	5090	0
521	20241029	102600	59517960	5090	5090	5090	5090	0
522	20241029	102500	59517960	5090	5090	5090	5090	0
523	20241029	102400	59517960	5090	5090	5090	5090	0
524	20241029	102300	59517960	5090	5090	5090	5090	0
525	20241029	102200	59517960	5090	5080	5090	5080	180
526	20241029	102100	58603540	5090	5090	5090	5090	0
527	20241029	102000	58603540	5090	5090	5090	5090	0
528	20241029	101900	58603540	5090	5090	5090	5090	0
529	20241029	101800	58603540	5090	5090	5090	5090	0
530	20241029	101700	58603540	5090	5080	5090	5070	190
531	20241029	101600	57638500	5090	5090	5090	5090	0
532	20241029	101500	57638500	5090	5090	5090	5090	0
533	20241029	101400	57638500	5090	5090	5090	5090	0
534	20241029	101300	57638500	5090	5090	5090	5090	6
535	20241029	101200	57607960	5090	5090	5090	5090	0
536	20241029	101100	57607960	5090	5090	5090	5090	0
537	20241029	101000	57607960	5090	5090	5090	5090	0
538	20241029	100900	57607960	5090	5090	5090	5090	0
539	20241029	100800	57607960	5090	5090	5090	5090	10
540	20241029	100700	57557060	5090	5090	5090	5090	1
541	20241029	100600	57551970	5070	5070	5070	5070	19
542	20241029	100500	57455640	5070	5070	5070	5070	0
543	20241029	100400	57455640	5070	5060	5070	5060	131
544	20241029	100300	56792770	5060	5060	5060	5060	100
545	20241029	100200	56286770	5070	5070	5090	5070	102
546	20241029	100100	55769610	5090	5090	5090	5090	0
547	20241029	100000	55769610	5090	5090	5090	5090	0
548	20241029	095900	55769610	5090	5080	5090	5050	2233
549	20241029	095800	44484030	5090	5080	5090	5080	27
550	20241029	095700	44346830	5080	5080	5080	5080	53
551	20241029	095600	44077590	5100	5100	5100	5100	0
552	20241029	095500	44077590	5100	5100	5100	5100	0
553	20241029	095400	44077590	5100	5100	5100	5100	0
554	20241029	095300	44077590	5100	5100	5100	5100	0
555	20241029	095200	44077590	5100	5100	5100	5100	0
556	20241029	095100	44077590	5100	5100	5100	5100	0
557	20241029	095000	44077590	5100	5100	5100	5100	0
558	20241029	094900	44077590	5100	5100	5100	5100	0
559	20241029	094800	44077590	5100	5080	5100	5080	3100
560	20241029	094700	28275590	5080	5080	5080	5080	200
561	20241029	094600	27259590	5080	5080	5080	5080	2
562	20241029	094500	27249430	5070	5070	5070	5070	0
563	20241029	094400	27249430	5070	5070	5070	5070	149
564	20241029	094300	26494000	5080	5080	5080	5080	0
565	20241029	094200	26494000	5080	5080	5080	5080	15
566	20241029	094100	26417800	5080	5080	5080	5080	13
567	20241029	094000	26351760	5080	5080	5080	5080	0
568	20241029	093900	26351760	5080	5080	5080	5080	0
569	20241029	093800	26351760	5080	5060	5080	5060	927
570	20241029	093700	21654850	5040	5040	5040	5040	7
571	20241029	093600	21619570	5060	5060	5060	5060	0
572	20241029	093500	21619570	5060	5040	5060	5030	151
573	20241029	093400	20859920	5040	5040	5040	5040	0
574	20241029	093300	20859920	5040	5070	5070	5040	3692
575	20241029	093200	2242710	5080	5080	5080	5080	0
576	20241029	093100	2242710	5080	5080	5080	5080	2
577	20241029	093000	2232550	5080	5080	5080	5080	5
578	20241029	092900	2207150	5080	5080	5080	5080	0
579	20241029	092800	2207150	5080	5080	5080	5080	0
580	20241029	092700	2207150	5080	5080	5080	5080	0
581	20241029	092600	2207150	5080	5080	5080	5080	0
582	20241029	092500	2207150	5080	5080	5080	5080	6
583	20241029	092400	2176670	5080	5080	5080	5080	3
584	20241029	092300	2161430	5090	5090	5090	5090	0
585	20241029	092200	2161430	5090	5090	5090	5090	0
586	20241029	092100	2161430	5090	5090	5090	5090	1
587	20241029	092000	2156340	5070	5070	5070	5070	13
588	20241029	091900	2090430	5070	5090	5090	5070	11
589	20241029	091800	2034640	5070	5070	5070	5070	126
590	20241029	091700	1395820	5090	5090	5090	5090	1
591	20241029	091600	1390730	5070	5070	5070	5070	13
592	20241029	091500	1324820	5090	5090	5090	5090	0
593	20241029	091400	1324820	5090	5090	5090	5090	12
594	20241029	091300	1263740	5120	5120	5120	5120	0
595	20241029	091200	1263740	5120	5120	5120	5120	0
596	20241029	091100	1263740	5120	5080	5120	5080	64
597	20241029	091000	938040	5090	5090	5090	5090	0
598	20241029	090900	938040	5090	5090	5090	5090	0
599	20241029	090800	938040	5090	5080	5090	5080	8
600	20241029	090700	897390	5070	5070	5070	5070	49
601	20241029	090600	648960	5070	5070	5070	5070	51
602	20241029	090500	390390	5070	5070	5070	5070	0
603	20241029	090400	390390	5070	5070	5070	5070	0
604	20241029	090300	390390	5070	5070	5070	5070	48
605	20241029	090200	147030	5070	5070	5070	5070	7
606	20241029	090100	111540	5070	5070	5070	5070	0
607	20241029	090000	111540	5070	5070	5070	5070	22