KissMeData/098120/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	201100	148221270	5350	5350	5350	5350	806
3	20241030	201000	148221270	5350	5350	5350	5350	0
4	20241030	200900	148221270	5350	5350	5350	5350	0
5	20241030	200800	148221270	5350	5350	5350	5350	0
6	20241030	200700	148221270	5350	5350	5350	5350	0
7	20241030	200600	148221270	5350	5350	5350	5350	0
8	20241030	200500	148221270	5350	5350	5350	5350	0
9	20241030	200400	148221270	5350	5350	5350	5350	0
10	20241030	200300	148221270	5350	5350	5350	5350	0
11	20241030	200200	148221270	5350	5350	5350	5350	0
12	20241030	200100	148221270	5350	5350	5350	5350	0
13	20241030	200000	148221270	5350	5350	5350	5350	0
14	20241030	195900	148221270	5350	5350	5350	5350	0
15	20241030	195800	148221270	5350	5350	5350	5350	0
16	20241030	195700	148221270	5350	5350	5350	5350	0
17	20241030	195600	148221270	5350	5350	5350	5350	0
18	20241030	195500	148221270	5350	5350	5350	5350	0
19	20241030	195400	148221270	5350	5350	5350	5350	0
20	20241030	195300	148221270	5350	5350	5350	5350	0
21	20241030	195200	148221270	5350	5350	5350	5350	0
22	20241030	195100	148221270	5350	5350	5350	5350	0
23	20241030	195000	148221270	5350	5350	5350	5350	0
24	20241030	194900	148221270	5350	5350	5350	5350	0
25	20241030	194800	148221270	5350	5350	5350	5350	0
26	20241030	194700	148221270	5350	5350	5350	5350	0
27	20241030	194600	148221270	5350	5350	5350	5350	0
28	20241030	194500	148221270	5350	5350	5350	5350	0
29	20241030	194400	148221270	5350	5350	5350	5350	0
30	20241030	194300	148221270	5350	5350	5350	5350	0
31	20241030	194200	148221270	5350	5350	5350	5350	0
32	20241030	194100	148221270	5350	5350	5350	5350	806
33	20241030	194000	148221270	5350	5350	5350	5350	0
34	20241030	193900	148221270	5350	5350	5350	5350	0
35	20241030	193800	148221270	5350	5350	5350	5350	0
36	20241030	193700	148221270	5350	5350	5350	5350	0
37	20241030	193600	148221270	5350	5350	5350	5350	0
38	20241030	193500	148221270	5350	5350	5350	5350	0
39	20241030	193400	148221270	5350	5350	5350	5350	0
40	20241030	193300	148221270	5350	5350	5350	5350	0
41	20241030	193200	148221270	5350	5350	5350	5350	0
42	20241030	193100	148221270	5350	5350	5350	5350	0
43	20241030	193000	148221270	5350	5350	5350	5350	0
44	20241030	192900	148221270	5350	5350	5350	5350	0
45	20241030	192800	148221270	5350	5350	5350	5350	0
46	20241030	192700	148221270	5350	5350	5350	5350	0
47	20241030	192600	148221270	5350	5350	5350	5350	0
48	20241030	192500	148221270	5350	5350	5350	5350	0
49	20241030	192400	148221270	5350	5350	5350	5350	0
50	20241030	192300	148221270	5350	5350	5350	5350	0
51	20241030	192200	148221270	5350	5350	5350	5350	0
52	20241030	192100	148221270	5350	5350	5350	5350	0
53	20241030	192000	148221270	5350	5350	5350	5350	0
54	20241030	191900	148221270	5350	5350	5350	5350	0
55	20241030	191800	148221270	5350	5350	5350	5350	0
56	20241030	191700	148221270	5350	5350	5350	5350	0
57	20241030	191600	148221270	5350	5350	5350	5350	0
58	20241030	191500	148221270	5350	5350	5350	5350	0
59	20241030	191400	148221270	5350	5350	5350	5350	0
60	20241030	191300	148221270	5350	5350	5350	5350	0
61	20241030	191200	148221270	5350	5350	5350	5350	0
62	20241030	191100	148221270	5350	5350	5350	5350	806
63	20241030	191000	148221270	5350	5350	5350	5350	0
64	20241030	190900	148221270	5350	5350	5350	5350	0
65	20241030	190800	148221270	5350	5350	5350	5350	0
66	20241030	190700	148221270	5350	5350	5350	5350	0
67	20241030	190600	148221270	5350	5350	5350	5350	0
68	20241030	190500	148221270	5350	5350	5350	5350	0
69	20241030	190400	148221270	5350	5350	5350	5350	0
70	20241030	190300	148221270	5350	5350	5350	5350	0
71	20241030	190200	148221270	5350	5350	5350	5350	0
72	20241030	190100	148221270	5350	5350	5350	5350	0
73	20241030	190000	148221270	5350	5350	5350	5350	0
74	20241030	185900	148221270	5350	5350	5350	5350	0
75	20241030	185800	148221270	5350	5350	5350	5350	0
76	20241030	185700	148221270	5350	5350	5350	5350	0
77	20241030	185600	148221270	5350	5350	5350	5350	0
78	20241030	185500	148221270	5350	5350	5350	5350	0
79	20241030	185400	148221270	5350	5350	5350	5350	0
80	20241030	185300	148221270	5350	5350	5350	5350	0
81	20241030	185200	148221270	5350	5350	5350	5350	0
82	20241030	185100	148221270	5350	5350	5350	5350	0
83	20241030	185000	148221270	5350	5350	5350	5350	0
84	20241030	184900	148221270	5350	5350	5350	5350	0
85	20241030	184800	148221270	5350	5350	5350	5350	0
86	20241030	184700	148221270	5350	5350	5350	5350	0
87	20241030	184600	148221270	5350	5350	5350	5350	0
88	20241030	184500	148221270	5350	5350	5350	5350	0
89	20241030	184400	148221270	5350	5350	5350	5350	0
90	20241030	184300	148221270	5350	5350	5350	5350	0
91	20241030	184200	148221270	5350	5350	5350	5350	0
92	20241030	184100	148221270	5350	5350	5350	5350	806
93	20241030	184000	148221270	5350	5350	5350	5350	0
94	20241030	183900	148221270	5350	5350	5350	5350	0
95	20241030	183800	148221270	5350	5350	5350	5350	0
96	20241030	183700	148221270	5350	5350	5350	5350	0
97	20241030	183600	148221270	5350	5350	5350	5350	0
98	20241030	183500	148221270	5350	5350	5350	5350	0
99	20241030	183400	148221270	5350	5350	5350	5350	0
100	20241030	183300	148221270	5350	5350	5350	5350	0
101	20241030	183200	148221270	5350	5350	5350	5350	0
102	20241030	183100	148221270	5350	5350	5350	5350	0
103	20241030	183000	148221270	5350	5350	5350	5350	0
104	20241030	182900	148221270	5350	5350	5350	5350	0
105	20241030	182800	148221270	5350	5350	5350	5350	0
106	20241030	182700	148221270	5350	5350	5350	5350	0
107	20241030	182600	148221270	5350	5350	5350	5350	0
108	20241030	182500	148221270	5350	5350	5350	5350	0
109	20241030	182400	148221270	5350	5350	5350	5350	0
110	20241030	182300	148221270	5350	5350	5350	5350	0
111	20241030	182200	148221270	5350	5350	5350	5350	0
112	20241030	182100	148221270	5350	5350	5350	5350	0
113	20241030	182000	148221270	5350	5350	5350	5350	0
114	20241030	181900	148221270	5350	5350	5350	5350	0
115	20241030	181800	148221270	5350	5350	5350	5350	0
116	20241030	181700	148221270	5350	5350	5350	5350	0
117	20241030	181600	148221270	5350	5350	5350	5350	0
118	20241030	181500	148221270	5350	5350	5350	5350	0
119	20241030	181400	148221270	5350	5350	5350	5350	0
120	20241030	181300	148221270	5350	5350	5350	5350	0
121	20241030	181200	148221270	5350	5350	5350	5350	0
122	20241030	181100	148221270	5350	5350	5350	5350	806
123	20241030	181000	148221270	5350	5350	5350	5350	0
124	20241030	180900	148221270	5350	5350	5350	5350	0
125	20241030	180800	148221270	5350	5350	5350	5350	0
126	20241030	180700	148221270	5350	5350	5350	5350	0
127	20241030	180600	148221270	5350	5350	5350	5350	0
128	20241030	180500	148221270	5350	5350	5350	5350	0
129	20241030	180400	148221270	5350	5350	5350	5350	0
130	20241030	180300	148221270	5350	5350	5350	5350	0
131	20241030	180200	148221270	5350	5350	5350	5350	0
132	20241030	180100	148221270	5350	5350	5350	5350	0
133	20241030	180000	148221270	5350	5350	5350	5350	0
134	20241030	175900	148221270	5350	5350	5350	5350	0
135	20241030	175800	148221270	5350	5350	5350	5350	0
136	20241030	175700	148221270	5350	5350	5350	5350	0
137	20241030	175600	148221270	5350	5350	5350	5350	0
138	20241030	175500	148221270	5350	5350	5350	5350	0
139	20241030	175400	148221270	5350	5350	5350	5350	0
140	20241030	175300	148221270	5350	5350	5350	5350	0
141	20241030	175200	148221270	5350	5350	5350	5350	0
142	20241030	175100	148221270	5350	5350	5350	5350	0
143	20241030	175000	148221270	5350	5350	5350	5350	0
144	20241030	174900	148221270	5350	5350	5350	5350	0
145	20241030	174800	148221270	5350	5350	5350	5350	0
146	20241030	174700	148221270	5350	5350	5350	5350	0
147	20241030	174600	148221270	5350	5350	5350	5350	0
148	20241030	174500	148221270	5350	5350	5350	5350	0
149	20241030	174400	148221270	5350	5350	5350	5350	0
150	20241030	174300	148221270	5350	5350	5350	5350	0
151	20241030	174200	148221270	5350	5350	5350	5350	0
152	20241030	174100	148221270	5350	5350	5350	5350	806
153	20241030	174000	148221270	5350	5350	5350	5350	0
154	20241030	173900	148221270	5350	5350	5350	5350	0
155	20241030	173800	148221270	5350	5350	5350	5350	0
156	20241030	173700	148221270	5350	5350	5350	5350	0
157	20241030	173600	148221270	5350	5350	5350	5350	0
158	20241030	173500	148221270	5350	5350	5350	5350	0
159	20241030	173400	148221270	5350	5350	5350	5350	0
160	20241030	173300	148221270	5350	5350	5350	5350	0
161	20241030	173200	148221270	5350	5350	5350	5350	0
162	20241030	173100	148221270	5350	5350	5350	5350	0
163	20241030	173000	148221270	5350	5350	5350	5350	0
164	20241030	172900	148221270	5350	5350	5350	5350	0
165	20241030	172800	148221270	5350	5350	5350	5350	0
166	20241030	172700	148221270	5350	5350	5350	5350	0
167	20241030	172600	148221270	5350	5350	5350	5350	0
168	20241030	172500	148221270	5350	5350	5350	5350	0
169	20241030	172400	148221270	5350	5350	5350	5350	0
170	20241030	172300	148221270	5350	5350	5350	5350	0
171	20241030	172200	148221270	5350	5350	5350	5350	0
172	20241030	172100	148221270	5350	5350	5350	5350	0
173	20241030	172000	148221270	5350	5350	5350	5350	0
174	20241030	171900	148221270	5350	5350	5350	5350	0
175	20241030	171800	148221270	5350	5350	5350	5350	0
176	20241030	171700	148221270	5350	5350	5350	5350	0
177	20241030	171600	148221270	5350	5350	5350	5350	0
178	20241030	171500	148221270	5350	5350	5350	5350	0
179	20241030	171400	148221270	5350	5350	5350	5350	0
180	20241030	171300	148221270	5350	5350	5350	5350	0
181	20241030	171200	148221270	5350	5350	5350	5350	0
182	20241030	171100	148221270	5350	5350	5350	5350	806
183	20241030	171000	148221270	5350	5350	5350	5350	0
184	20241030	170900	148221270	5350	5350	5350	5350	0
185	20241030	170800	148221270	5350	5350	5350	5350	0
186	20241030	170700	148221270	5350	5350	5350	5350	0
187	20241030	170600	148221270	5350	5350	5350	5350	0
188	20241030	170500	148221270	5350	5350	5350	5350	0
189	20241030	170400	148221270	5350	5350	5350	5350	0
190	20241030	170300	148221270	5350	5350	5350	5350	0
191	20241030	170200	148221270	5350	5350	5350	5350	0
192	20241030	170100	148221270	5350	5350	5350	5350	0
193	20241030	170000	148221270	5350	5350	5350	5350	0
194	20241030	165900	148221270	5350	5350	5350	5350	0
195	20241030	165800	148221270	5350	5350	5350	5350	0
196	20241030	165700	148221270	5350	5350	5350	5350	0
197	20241030	165600	148221270	5350	5350	5350	5350	0
198	20241030	165500	148221270	5350	5350	5350	5350	0
199	20241030	165400	148221270	5350	5350	5350	5350	0
200	20241030	165300	148221270	5350	5350	5350	5350	0
201	20241030	165200	148221270	5350	5350	5350	5350	0
202	20241030	165100	148221270	5350	5350	5350	5350	0
203	20241030	165000	148221270	5350	5350	5350	5350	0
204	20241030	164900	148221270	5350	5350	5350	5350	0
205	20241030	164800	148221270	5350	5350	5350	5350	0
206	20241030	164700	148221270	5350	5350	5350	5350	0
207	20241030	164600	148221270	5350	5350	5350	5350	0
208	20241030	164500	148221270	5350	5350	5350	5350	0
209	20241030	164400	148221270	5350	5350	5350	5350	0
210	20241030	164300	148221270	5350	5350	5350	5350	0
211	20241030	164200	148221270	5350	5350	5350	5350	0
212	20241030	164100	148221270	5350	5350	5350	5350	806
213	20241030	164000	148221270	5350	5350	5350	5350	0
214	20241030	163900	148221270	5350	5350	5350	5350	0
215	20241030	163800	148221270	5350	5350	5350	5350	0
216	20241030	163700	148221270	5350	5350	5350	5350	0
217	20241030	163600	148221270	5350	5350	5350	5350	0
218	20241030	163500	148221270	5350	5350	5350	5350	0
219	20241030	163400	148221270	5350	5350	5350	5350	0
220	20241030	163300	148221270	5350	5350	5350	5350	0
221	20241030	163200	148221270	5350	5350	5350	5350	0
222	20241030	163100	148221270	5350	5350	5350	5350	0
223	20241030	163000	148221270	5350	5350	5350	5350	0
224	20241030	162900	148221270	5350	5350	5350	5350	0
225	20241030	162800	148221270	5350	5350	5350	5350	0
226	20241030	162700	148221270	5350	5350	5350	5350	0
227	20241030	162600	148221270	5350	5350	5350	5350	0
228	20241030	162500	148221270	5350	5350	5350	5350	0
229	20241030	162400	148221270	5350	5350	5350	5350	0
230	20241030	162300	148221270	5350	5350	5350	5350	0
231	20241030	162200	148221270	5350	5350	5350	5350	0
232	20241030	162100	148221270	5350	5350	5350	5350	0
233	20241030	162000	148221270	5350	5350	5350	5350	0
234	20241030	161900	148221270	5350	5350	5350	5350	0
235	20241030	161800	148221270	5350	5350	5350	5350	0
236	20241030	161700	148221270	5350	5350	5350	5350	0
237	20241030	161600	148221270	5350	5350	5350	5350	0
238	20241030	161500	148221270	5350	5350	5350	5350	0
239	20241030	161400	148221270	5350	5350	5350	5350	0
240	20241030	161300	148221270	5350	5350	5350	5350	0
241	20241030	161200	148221270	5350	5350	5350	5350	0
242	20241030	161100	148221270	5350	5350	5350	5350	806
243	20241030	161000	148221270	5350	5350	5350	5350	0
244	20241030	160900	148221270	5350	5350	5350	5350	0
245	20241030	160800	148221270	5350	5350	5350	5350	0
246	20241030	160700	148221270	5350	5350	5350	5350	0
247	20241030	160600	148221270	5350	5350	5350	5350	0
248	20241030	160500	148221270	5350	5350	5350	5350	0
249	20241030	160400	148221270	5350	5350	5350	5350	0
250	20241030	160300	148221270	5350	5350	5350	5350	0
251	20241030	160200	148221270	5350	5350	5350	5350	0
252	20241030	160100	148221270	5350	5350	5350	5350	0
253	20241030	160000	148221270	5350	5350	5350	5350	0
254	20241030	155900	148221270	5350	5350	5350	5350	0
255	20241030	155800	148221270	5350	5350	5350	5350	0
256	20241030	155700	148221270	5350	5350	5350	5350	0
257	20241030	155600	148221270	5350	5350	5350	5350	0
258	20241030	155500	148221270	5350	5350	5350	5350	0
259	20241030	155400	148221270	5350	5350	5350	5350	0
260	20241030	155300	148221270	5350	5350	5350	5350	0
261	20241030	155200	148221270	5350	5350	5350	5350	0
262	20241030	155100	148221270	5350	5350	5350	5350	0
263	20241030	155000	148221270	5350	5350	5350	5350	0
264	20241030	154900	148221270	5350	5350	5350	5350	0
265	20241030	154800	148221270	5350	5350	5350	5350	0
266	20241030	154700	148221270	5350	5350	5350	5350	0
267	20241030	154600	148221270	5350	5350	5350	5350	0
268	20241030	154500	148221270	5350	5350	5350	5350	0
269	20241030	154400	148221270	5350	5350	5350	5350	0
270	20241030	154300	148221270	5350	5350	5350	5350	0
271	20241030	154200	148221270	5350	5350	5350	5350	0
272	20241030	154100	148221270	5350	5350	5350	5350	806
273	20241030	154000	148221270	5350	5350	5350	5350	0
274	20241030	153900	148221270	5350	5350	5350	5350	0
275	20241030	153800	148221270	5350	5350	5350	5350	0
276	20241030	153700	148221270	5350	5350	5350	5350	0
277	20241030	153600	148221270	5350	5350	5350	5350	0
278	20241030	153500	148221270	5350	5350	5350	5350	0
279	20241030	153400	148221270	5350	5350	5350	5350	0
280	20241030	153300	148221270	5350	5350	5350	5350	0
281	20241030	153200	148221270	5350	5350	5350	5350	0
282	20241030	153100	148221270	5350	5350	5350	5350	0
283	20241030	153000	148221270	5350	5350	5350	5350	806
284	20241030	152900	143909170	5320	5320	5320	5320	0
285	20241030	152800	143909170	5320	5320	5320	5320	0
286	20241030	152700	143909170	5320	5320	5320	5320	0
287	20241030	152600	143909170	5320	5320	5320	5320	0
288	20241030	152500	143909170	5320	5320	5320	5320	0
289	20241030	152400	143909170	5320	5320	5320	5320	0
290	20241030	152300	143909170	5320	5320	5320	5320	0
291	20241030	152200	143909170	5320	5320	5320	5320	0
292	20241030	152100	143909170	5320	5320	5320	5320	0
293	20241030	152000	143909170	5320	5320	5320	5320	0
294	20241030	151900	143909170	5320	5320	5320	5320	0
295	20241030	151800	143909170	5320	5320	5320	5320	7
296	20241030	151700	143871930	5290	5290	5290	5290	190
297	20241030	151600	142866830	5320	5320	5320	5320	2
298	20241030	151500	142856190	5290	5290	5290	5290	68
299	20241030	151400	142496470	5320	5310	5320	5300	70
300	20241030	151300	142124970	5320	5320	5320	5320	1
301	20241030	151200	142119650	5280	5320	5320	5280	114
302	20241030	151100	141517560	5300	5290	5300	5290	37
303	20241030	151000	141321650	5320	5320	5320	5320	2
304	20241030	150900	141311010	5290	5290	5290	5290	0
305	20241030	150800	141311010	5290	5290	5290	5290	1
306	20241030	150700	141305720	5280	5280	5280	5280	126
307	20241030	150600	140640440	5320	5320	5320	5320	0
308	20241030	150500	140640440	5320	5320	5320	5320	0
309	20241030	150400	140640440	5320	5320	5320	5320	103
310	20241030	150300	140092480	5280	5280	5280	5280	0
311	20241030	150200	140092480	5280	5280	5280	5280	0
312	20241030	150100	140092480	5280	5280	5280	5280	137
313	20241030	150000	139369120	5320	5320	5320	5320	1
314	20241030	145900	139363800	5290	5290	5290	5290	41
315	20241030	145800	139146910	5320	5320	5320	5320	0
316	20241030	145700	139146910	5320	5320	5320	5320	0
317	20241030	145600	139146910	5320	5320	5320	5320	0
318	20241030	145500	139146910	5320	5320	5320	5320	0
319	20241030	145400	139146910	5320	5320	5320	5320	0
320	20241030	145300	139146910	5320	5320	5320	5320	0
321	20241030	145200	139146910	5320	5320	5320	5320	4
322	20241030	145100	139125630	5320	5320	5320	5320	0
323	20241030	145000	139125630	5320	5320	5320	5320	2
324	20241030	144900	139114990	5290	5290	5290	5290	107
325	20241030	144800	138548960	5280	5280	5280	5280	300
326	20241030	144700	136964960	5300	5300	5300	5300	106
327	20241030	144600	136403160	5330	5330	5330	5330	0
328	20241030	144500	136403160	5330	5330	5330	5330	0
329	20241030	144400	136403160	5330	5330	5330	5330	0
330	20241030	144300	136403160	5330	5330	5330	5330	0
331	20241030	144200	136403160	5330	5300	5330	5300	21
332	20241030	144100	136291830	5330	5330	5330	5330	0
333	20241030	144000	136291830	5330	5330	5330	5330	0
334	20241030	143900	136291830	5330	5330	5330	5330	0
335	20241030	143800	136291830	5330	5330	5330	5330	0
336	20241030	143700	136291830	5330	5330	5330	5330	0
337	20241030	143600	136291830	5330	5330	5330	5330	2
338	20241030	143500	136281170	5310	5300	5310	5300	231
339	20241030	143400	135056570	5300	5300	5300	5300	0
340	20241030	143300	135056570	5300	5300	5300	5300	8500
341	20241030	143200	90006570	5280	5300	5300	5280	1627
342	20241030	143100	81405290	5330	5330	5330	5330	2
343	20241030	143000	81394630	5310	5310	5310	5310	0
344	20241030	142900	81394630	5310	5310	5310	5310	0
345	20241030	142800	81394630	5310	5310	5310	5310	0
346	20241030	142700	81394630	5310	5310	5310	5310	0
347	20241030	142600	81394630	5310	5310	5310	5310	100
348	20241030	142500	80863630	5330	5330	5330	5330	3
349	20241030	142400	80847640	5320	5320	5320	5320	339
350	20241030	142300	79044160	5340	5340	5340	5340	0
351	20241030	142200	79044160	5340	5340	5340	5340	0
352	20241030	142100	79044160	5340	5340	5340	5340	0
353	20241030	142000	79044160	5340	5340	5340	5340	0
354	20241030	141900	79044160	5340	5340	5340	5340	0
355	20241030	141800	79044160	5340	5340	5340	5340	0
356	20241030	141700	79044160	5340	5340	5340	5340	0
357	20241030	141600	79044160	5340	5340	5340	5340	0
358	20241030	141500	79044160	5340	5340	5340	5340	0
359	20241030	141400	79044160	5340	5340	5340	5340	0
360	20241030	141300	79044160	5340	5340	5340	5340	52
361	20241030	141200	78766480	5350	5350	5350	5350	0
362	20241030	141100	78766480	5350	5350	5350	5350	0
363	20241030	141000	78766480	5350	5350	5350	5350	3
364	20241030	140900	78750430	5350	5350	5350	5350	0
365	20241030	140800	78750430	5350	5350	5350	5350	0
366	20241030	140700	78750430	5350	5350	5350	5350	0
367	20241030	140600	78750430	5350	5350	5350	5350	0
368	20241030	140500	78750430	5350	5350	5350	5350	5
369	20241030	140400	78723680	5350	5350	5350	5350	0
370	20241030	140300	78723680	5350	5350	5350	5350	0
371	20241030	140200	78723680	5350	5350	5350	5350	0
372	20241030	140100	78723680	5350	5350	5350	5350	0
373	20241030	140000	78723680	5350	5350	5350	5350	1
374	20241030	135900	78718330	5350	5350	5350	5350	4
375	20241030	135800	78696930	5310	5310	5310	5310	0
376	20241030	135700	78696930	5310	5310	5310	5310	56
377	20241030	135600	78399570	5340	5330	5340	5330	25
378	20241030	135500	78266090	5310	5320	5320	5310	300
379	20241030	135400	76672480	5320	5330	5330	5320	2
380	20241030	135300	76661830	5330	5330	5330	5330	0
381	20241030	135200	76661830	5330	5330	5330	5330	0
382	20241030	135100	76661830	5330	5330	5330	5330	0
383	20241030	135000	76661830	5330	5330	5330	5330	0
384	20241030	134900	76661830	5330	5340	5340	5330	645
385	20241030	134800	73218210	5360	5360	5360	5360	0
386	20241030	134700	73218210	5360	5360	5360	5360	0
387	20241030	134600	73218210	5360	5360	5360	5360	0
388	20241030	134500	73218210	5360	5360	5360	5360	0
389	20241030	134400	73218210	5360	5360	5360	5360	0
390	20241030	134300	73218210	5360	5360	5360	5360	0
391	20241030	134200	73218210	5360	5360	5360	5360	0
392	20241030	134100	73218210	5360	5360	5360	5360	0
393	20241030	134000	73218210	5360	5360	5360	5360	0
394	20241030	133900	73218210	5360	5360	5360	5360	0
395	20241030	133800	73218210	5360	5360	5360	5360	0
396	20241030	133700	73218210	5360	5360	5360	5360	0
397	20241030	133600	73218210	5360	5360	5360	5360	0
398	20241030	133500	73218210	5360	5360	5360	5360	0
399	20241030	133400	73218210	5360	5360	5360	5360	0
400	20241030	133300	73218210	5360	5360	5360	5360	0
401	20241030	133200	73218210	5360	5360	5360	5360	0
402	20241030	133100	73218210	5360	5360	5360	5360	0
403	20241030	133000	73218210	5360	5360	5360	5360	0
404	20241030	132900	73218210	5360	5360	5360	5360	0
405	20241030	132800	73218210	5360	5360	5360	5360	0
406	20241030	132700	73218210	5360	5360	5360	5360	0
407	20241030	132600	73218210	5360	5360	5360	5360	0
408	20241030	132500	73218210	5360	5360	5360	5360	0
409	20241030	132400	73218210	5360	5360	5360	5360	0
410	20241030	132300	73218210	5360	5360	5360	5360	0
411	20241030	132200	73218210	5360	5360	5360	5360	0
412	20241030	132100	73218210	5360	5360	5360	5360	3
413	20241030	132000	73202130	5340	5340	5340	5340	0
414	20241030	131900	73202130	5340	5340	5340	5340	0
415	20241030	131800	73202130	5340	5340	5340	5340	75
416	20241030	131700	72801630	5350	5350	5350	5350	0
417	20241030	131600	72801630	5350	5350	5350	5350	0
418	20241030	131500	72801630	5350	5350	5350	5350	50
419	20241030	131400	72534130	5350	5350	5350	5350	0
420	20241030	131300	72534130	5350	5350	5350	5350	26
421	20241030	131200	72395030	5340	5350	5350	5340	23
422	20241030	131100	72272030	5340	5340	5340	5340	0
423	20241030	131000	72272030	5340	5340	5340	5340	0
424	20241030	130900	72272030	5340	5340	5340	5340	0
425	20241030	130800	72272030	5340	5340	5340	5340	0
426	20241030	130700	72272030	5340	5360	5360	5340	647
427	20241030	130600	68809160	5360	5360	5360	5360	0
428	20241030	130500	68809160	5360	5360	5360	5360	0
429	20241030	130400	68809160	5360	5360	5360	5360	0
430	20241030	130300	68809160	5360	5360	5360	5360	0
431	20241030	130200	68809160	5360	5360	5360	5360	1
432	20241030	130100	68803800	5400	5400	5400	5400	0
433	20241030	130000	68803800	5400	5400	5400	5400	3
434	20241030	125900	68787600	5400	5400	5400	5400	0
435	20241030	125800	68787600	5400	5400	5400	5400	0
436	20241030	125700	68787600	5400	5400	5400	5400	0
437	20241030	125600	68787600	5400	5400	5400	5400	0
438	20241030	125500	68787600	5400	5400	5400	5400	0
439	20241030	125400	68787600	5400	5400	5400	5400	0
440	20241030	125300	68787600	5400	5400	5400	5400	1
441	20241030	125200	68782200	5360	5360	5360	5360	0
442	20241030	125100	68782200	5360	5360	5360	5360	0
443	20241030	125000	68782200	5360	5360	5360	5360	0
444	20241030	124900	68782200	5360	5360	5360	5360	0
445	20241030	124800	68782200	5360	5360	5360	5360	0
446	20241030	124700	68782200	5360	5360	5360	5360	5
447	20241030	124600	68755400	5360	5360	5360	5360	0
448	20241030	124500	68755400	5360	5360	5360	5360	0
449	20241030	124400	68755400	5360	5360	5360	5360	0
450	20241030	124300	68755400	5360	5360	5360	5360	0
451	20241030	124200	68755400	5360	5360	5360	5360	0
452	20241030	124100	68755400	5360	5360	5360	5360	0
453	20241030	124000	68755400	5360	5360	5360	5360	0
454	20241030	123900	68755400	5360	5360	5360	5360	0
455	20241030	123800	68755400	5360	5360	5360	5360	0
456	20241030	123700	68755400	5360	5360	5360	5360	0
457	20241030	123600	68755400	5360	5360	5360	5360	0
458	20241030	123500	68755400	5360	5360	5360	5360	27
459	20241030	123400	68610680	5410	5410	5410	5410	0
460	20241030	123300	68610680	5410	5410	5410	5410	0
461	20241030	123200	68610680	5410	5410	5410	5410	0
462	20241030	123100	68610680	5410	5410	5410	5410	0
463	20241030	123000	68610680	5410	5410	5410	5410	100
464	20241030	122900	68069680	5410	5410	5410	5410	6
465	20241030	122800	68037220	5360	5370	5370	5360	86
466	20241030	122700	67576200	5400	5400	5400	5400	0
467	20241030	122600	67576200	5400	5400	5400	5400	0
468	20241030	122500	67576200	5400	5400	5400	5400	0
469	20241030	122400	67576200	5400	5400	5400	5400	0
470	20241030	122300	67576200	5400	5400	5400	5400	0
471	20241030	122200	67576200	5400	5400	5400	5400	0
472	20241030	122100	67576200	5400	5400	5400	5400	0
473	20241030	122000	67576200	5400	5400	5400	5400	2
474	20241030	121900	67565400	5400	5400	5400	5400	10
475	20241030	121800	67511400	5360	5360	5360	5360	0
476	20241030	121700	67511400	5360	5360	5360	5360	0
477	20241030	121600	67511400	5360	5360	5360	5360	0
478	20241030	121500	67511400	5360	5360	5360	5360	0
479	20241030	121400	67511400	5360	5360	5360	5360	0
480	20241030	121300	67511400	5360	5360	5360	5360	479
481	20241030	121200	64943960	5360	5370	5370	5360	1271
482	20241030	121100	58121860	5370	5370	5370	5370	0
483	20241030	121000	58121860	5370	5370	5370	5370	229
484	20241030	120900	56892130	5380	5380	5380	5380	0
485	20241030	120800	56892130	5380	5380	5380	5380	0
486	20241030	120700	56892130	5380	5390	5390	5380	351
487	20241030	120600	55003250	5390	5390	5390	5390	0
488	20241030	120500	55003250	5390	5390	5390	5390	0
489	20241030	120400	55003250	5390	5390	5390	5390	0
490	20241030	120300	55003250	5390	5400	5400	5390	27
491	20241030	120200	54857460	5400	5400	5400	5400	4
492	20241030	120100	54835860	5410	5410	5410	5410	0
493	20241030	120000	54835860	5410	5410	5410	5410	43
494	20241030	115900	54603230	5420	5420	5420	5420	0
495	20241030	115800	54603230	5420	5420	5420	5420	0
496	20241030	115700	54603230	5420	5420	5420	5420	0
497	20241030	115600	54603230	5420	5420	5420	5420	148
498	20241030	115500	53801070	5420	5420	5420	5420	4
499	20241030	115400	53779390	5420	5420	5420	5420	0
500	20241030	115300	53779390	5420	5420	5420	5420	0
501	20241030	115200	53779390	5420	5420	5420	5420	0
502	20241030	115100	53779390	5420	5420	5420	5420	2
503	20241030	115000	53768550	5420	5420	5420	5420	0
504	20241030	114900	53768550	5420	5420	5420	5420	0
505	20241030	114800	53768550	5420	5420	5420	5420	0
506	20241030	114700	53768550	5420	5420	5420	5420	0
507	20241030	114600	53768550	5420	5420	5420	5420	10
508	20241030	114500	53714350	5430	5430	5430	5430	0
509	20241030	114400	53714350	5430	5430	5430	5430	1
510	20241030	114300	53708920	5430	5430	5430	5430	0
511	20241030	114200	53708920	5430	5430	5430	5430	0
512	20241030	114100	53708920	5430	5430	5430	5430	0
513	20241030	114000	53708920	5430	5430	5430	5430	0
514	20241030	113900	53708920	5430	5410	5430	5410	122
515	20241030	113800	53047760	5390	5390	5390	5390	0
516	20241030	113700	53047760	5390	5390	5390	5390	0
517	20241030	113600	53047760	5390	5390	5390	5390	1
518	20241030	113500	53042370	5420	5420	5420	5420	0
519	20241030	113400	53042370	5420	5420	5420	5420	0
520	20241030	113300	53042370	5420	5420	5420	5420	0
521	20241030	113200	53042370	5420	5420	5420	5420	0
522	20241030	113100	53042370	5420	5420	5420	5420	0
523	20241030	113000	53042370	5420	5420	5420	5420	0
524	20241030	112900	53042370	5420	5420	5420	5420	0
525	20241030	112800	53042370	5420	5420	5420	5420	0
526	20241030	112700	53042370	5420	5420	5420	5420	0
527	20241030	112600	53042370	5420	5420	5420	5420	0
528	20241030	112500	53042370	5420	5420	5420	5420	0
529	20241030	112400	53042370	5420	5420	5420	5420	0
530	20241030	112300	53042370	5420	5420	5420	5420	0
531	20241030	112200	53042370	5420	5420	5420	5420	0
532	20241030	112100	53042370	5420	5420	5420	5420	0
533	20241030	112000	53042370	5420	5420	5420	5420	0
534	20241030	111900	53042370	5420	5420	5420	5420	0
535	20241030	111800	53042370	5420	5420	5420	5420	0
536	20241030	111700	53042370	5420	5420	5420	5420	0
537	20241030	111600	53042370	5420	5420	5420	5420	0
538	20241030	111500	53042370	5420	5420	5420	5420	0
539	20241030	111400	53042370	5420	5420	5420	5420	0
540	20241030	111300	53042370	5420	5420	5420	5420	0
541	20241030	111200	53042370	5420	5420	5420	5420	0
542	20241030	111100	53042370	5420	5410	5420	5410	78
543	20241030	111000	52619750	5420	5420	5420	5420	0
544	20241030	110900	52619750	5420	5420	5420	5420	0
545	20241030	110800	52619750	5420	5420	5420	5420	0
546	20241030	110700	52619750	5420	5420	5420	5420	0
547	20241030	110600	52619750	5420	5420	5420	5420	0
548	20241030	110500	52619750	5420	5420	5420	5420	0
549	20241030	110400	52619750	5420	5420	5420	5420	0
550	20241030	110300	52619750	5420	5420	5420	5420	0
551	20241030	110200	52619750	5420	5420	5420	5420	0
552	20241030	110100	52619750	5420	5420	5420	5420	1
553	20241030	110000	52614330	5410	5410	5410	5410	14
554	20241030	105900	52538590	5390	5390	5390	5390	110
555	20241030	105800	51945690	5400	5400	5400	5400	0
556	20241030	105700	51945690	5400	5400	5400	5400	0
557	20241030	105600	51945690	5400	5400	5400	5400	83
558	20241030	105500	51497490	5410	5410	5410	5410	0
559	20241030	105400	51497490	5410	5410	5410	5410	0
560	20241030	105300	51497490	5410	5410	5410	5410	0
561	20241030	105200	51497490	5410	5410	5410	5410	10
562	20241030	105100	51443390	5430	5430	5430	5430	0
563	20241030	105000	51443390	5430	5430	5430	5430	0
564	20241030	104900	51443390	5430	5430	5430	5430	1
565	20241030	104800	51437960	5400	5400	5400	5400	0
566	20241030	104700	51437960	5400	5400	5400	5400	1000
567	20241030	104600	46037960	5430	5430	5430	5430	5
568	20241030	104500	46010810	5430	5420	5430	5420	15
569	20241030	104400	45929500	5420	5420	5420	5420	0
570	20241030	104300	45929500	5420	5420	5420	5420	0
571	20241030	104200	45929500	5420	5420	5420	5420	0
572	20241030	104100	45929500	5420	5420	5420	5420	7
573	20241030	104000	45891560	5420	5420	5420	5420	0
574	20241030	103900	45891560	5420	5420	5420	5420	0
575	20241030	103800	45891560	5420	5420	5420	5420	0
576	20241030	103700	45891560	5420	5420	5420	5420	0
577	20241030	103600	45891560	5420	5420	5420	5420	0
578	20241030	103500	45891560	5420	5420	5420	5420	0
579	20241030	103400	45891560	5420	5420	5420	5420	0
580	20241030	103300	45891560	5420	5420	5420	5420	0
581	20241030	103200	45891560	5420	5420	5420	5420	0
582	20241030	103100	45891560	5420	5420	5420	5420	12
583	20241030	103000	45826520	5420	5420	5420	5420	0
584	20241030	102900	45826520	5420	5420	5420	5420	0
585	20241030	102800	45826520	5420	5390	5420	5390	30
586	20241030	102700	45664160	5380	5380	5380	5380	583
587	20241030	102600	42527620	5380	5380	5380	5380	0
588	20241030	102500	42527620	5380	5380	5380	5380	0
589	20241030	102400	42527620	5380	5380	5380	5380	0
590	20241030	102300	42527620	5380	5380	5380	5380	0
591	20241030	102200	42527620	5380	5370	5380	5370	30
592	20241030	102100	42366450	5370	5360	5370	5360	111
593	20241030	102000	41771440	5360	5360	5360	5360	0
594	20241030	101900	41771440	5360	5360	5360	5360	0
595	20241030	101800	41771440	5360	5360	5360	5360	0
596	20241030	101700	41771440	5360	5360	5360	5360	0
597	20241030	101600	41771440	5360	5360	5360	5360	0
598	20241030	101500	41771440	5360	5340	5360	5340	17
599	20241030	101400	41680620	5330	5340	5340	5330	195
600	20241030	101300	40639420	5360	5360	5360	5360	0
601	20241030	101200	40639420	5360	5360	5360	5360	0
602	20241030	101100	40639420	5360	5360	5360	5360	0
603	20241030	101000	40639420	5360	5360	5360	5360	0
604	20241030	100900	40639420	5360	5360	5360	5360	5
605	20241030	100800	40612620	5340	5340	5340	5340	0
606	20241030	100700	40612620	5340	5340	5340	5340	85
607	20241030	100600	40158720	5360	5360	5360	5360	0
608	20241030	100500	40158720	5360	5360	5360	5360	1
609	20241030	100400	40153360	5380	5380	5380	5380	0
610	20241030	100300	40153360	5380	5380	5380	5380	0
611	20241030	100200	40153360	5380	5350	5380	5350	259
612	20241030	100100	38767650	5380	5400	5400	5320	1505
613	20241030	100000	30734850	5400	5400	5400	5400	0
614	20241030	095900	30734850	5400	5400	5400	5400	6
615	20241030	095800	30702450	5430	5430	5430	5430	2
616	20241030	095700	30691590	5400	5410	5410	5400	170
617	20241030	095600	29773410	5470	5420	5470	5420	132
618	20241030	095500	29057870	5480	5470	5480	5470	31
619	20241030	095400	28888270	5420	5420	5420	5420	125
620	20241030	095300	28210770	5470	5470	5470	5470	0
621	20241030	095200	28210770	5470	5430	5470	5420	264
622	20241030	095100	26775220	5480	5460	5480	5460	501
623	20241030	095000	24035240	5420	5420	5420	5420	120
624	20241030	094900	23384840	5470	5470	5470	5470	0
625	20241030	094800	23384840	5470	5420	5470	5420	1007
626	20241030	094700	17894010	5420	5420	5420	5420	1
627	20241030	094600	17888590	5430	5430	5430	5430	0
628	20241030	094500	17888590	5430	5430	5430	5430	0
629	20241030	094400	17888590	5430	5400	5430	5400	5
630	20241030	094300	17861530	5400	5400	5400	5400	27
631	20241030	094200	17715730	5450	5450	5450	5450	1
632	20241030	094100	17710280	5450	5440	5450	5440	193
633	20241030	094000	16660280	5440	5440	5440	5440	0
634	20241030	093900	16660280	5440	5440	5440	5440	0
635	20241030	093800	16660280	5440	5430	5440	5430	3
636	20241030	093700	16643970	5380	5380	5380	5380	0
637	20241030	093600	16643970	5380	5380	5380	5380	1
638	20241030	093500	16638590	5440	5440	5440	5440	0
639	20241030	093400	16638590	5440	5440	5440	5440	0
640	20241030	093300	16638590	5440	5440	5440	5440	0
641	20241030	093200	16638590	5440	5440	5440	5440	0
642	20241030	093100	16638590	5440	5440	5440	5440	0
643	20241030	093000	16638590	5440	5440	5440	5440	0
644	20241030	092900	16638590	5440	5440	5440	5440	15
645	20241030	092800	16556990	5440	5440	5440	5440	0
646	20241030	092700	16556990	5440	5440	5440	5440	0
647	20241030	092600	16556990	5440	5430	5440	5430	8
648	20241030	092500	16513530	5380	5380	5380	5380	150
649	20241030	092400	15706530	5440	5400	5440	5400	1018
650	20241030	092300	10185010	5420	5400	5420	5400	50
651	20241030	092200	9914620	5400	5400	5400	5400	59
652	20241030	092100	9596020	5400	5400	5400	5400	0
653	20241030	092000	9596020	5400	5380	5400	5380	6
654	20241030	091900	9563650	5380	5380	5380	5380	400
655	20241030	091800	7411650	5380	5380	5380	5380	0
656	20241030	091700	7411650	5380	5380	5380	5380	0
657	20241030	091600	7411650	5380	5380	5380	5380	2
658	20241030	091500	7400890	5350	5350	5350	5350	0
659	20241030	091400	7400890	5350	5350	5350	5350	5
660	20241030	091300	7374140	5380	5370	5380	5370	70
661	20241030	091200	6998220	5380	5380	5380	5380	0
662	20241030	091100	6998220	5380	5380	5380	5380	0
663	20241030	091000	6998220	5380	5380	5380	5380	0
664	20241030	090900	6998220	5380	5380	5380	5380	0
665	20241030	090800	6998220	5380	5360	5380	5360	57
666	20241030	090700	6692640	5360	5320	5360	5320	1233
667	20241030	090600	132890	5320	5320	5320	5320	0
668	20241030	090500	132890	5320	5320	5320	5320	1
669	20241030	090400	127570	5320	5320	5320	5320	0
670	20241030	090300	127570	5320	5320	5320	5320	0
671	20241030	090200	127570	5320	5320	5320	5320	7
672	20241030	090100	90330	5320	5320	5320	5320	0
673	20241030	090000	90330	5320	5320	5320	5300	17