KissMeData/053450/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	193600	326964920	5460	5460	5460	5460	594
3	20241029	193500	326964920	5460	5460	5460	5460	0
4	20241029	193400	326964920	5460	5460	5460	5460	0
5	20241029	193300	326964920	5460	5460	5460	5460	0
6	20241029	193200	326964920	5460	5460	5460	5460	0
7	20241029	193100	326964920	5460	5460	5460	5460	0
8	20241029	193000	326964920	5460	5460	5460	5460	0
9	20241029	192900	326964920	5460	5460	5460	5460	0
10	20241029	192800	326964920	5460	5460	5460	5460	0
11	20241029	192700	326964920	5460	5460	5460	5460	0
12	20241029	192600	326964920	5460	5460	5460	5460	0
13	20241029	192500	326964920	5460	5460	5460	5460	0
14	20241029	192400	326964920	5460	5460	5460	5460	0
15	20241029	192300	326964920	5460	5460	5460	5460	0
16	20241029	192200	326964920	5460	5460	5460	5460	0
17	20241029	192100	326964920	5460	5460	5460	5460	0
18	20241029	192000	326964920	5460	5460	5460	5460	0
19	20241029	191900	326964920	5460	5460	5460	5460	0
20	20241029	191800	326964920	5460	5460	5460	5460	0
21	20241029	191700	326964920	5460	5460	5460	5460	0
22	20241029	191600	326964920	5460	5460	5460	5460	0
23	20241029	191500	326964920	5460	5460	5460	5460	0
24	20241029	191400	326964920	5460	5460	5460	5460	0
25	20241029	191300	326964920	5460	5460	5460	5460	0
26	20241029	191200	326964920	5460	5460	5460	5460	0
27	20241029	191100	326964920	5460	5460	5460	5460	0
28	20241029	191000	326964920	5460	5460	5460	5460	0
29	20241029	190900	326964920	5460	5460	5460	5460	0
30	20241029	190800	326964920	5460	5460	5460	5460	0
31	20241029	190700	326964920	5460	5460	5460	5460	0
32	20241029	190600	326964920	5460	5460	5460	5460	594
33	20241029	190500	326964920	5460	5460	5460	5460	0
34	20241029	190400	326964920	5460	5460	5460	5460	0
35	20241029	190300	326964920	5460	5460	5460	5460	0
36	20241029	190200	326964920	5460	5460	5460	5460	0
37	20241029	190100	326964920	5460	5460	5460	5460	0
38	20241029	190000	326964920	5460	5460	5460	5460	0
39	20241029	185900	326964920	5460	5460	5460	5460	0
40	20241029	185800	326964920	5460	5460	5460	5460	0
41	20241029	185700	326964920	5460	5460	5460	5460	0
42	20241029	185600	326964920	5460	5460	5460	5460	0
43	20241029	185500	326964920	5460	5460	5460	5460	0
44	20241029	185400	326964920	5460	5460	5460	5460	0
45	20241029	185300	326964920	5460	5460	5460	5460	0
46	20241029	185200	326964920	5460	5460	5460	5460	0
47	20241029	185100	326964920	5460	5460	5460	5460	0
48	20241029	185000	326964920	5460	5460	5460	5460	0
49	20241029	184900	326964920	5460	5460	5460	5460	0
50	20241029	184800	326964920	5460	5460	5460	5460	0
51	20241029	184700	326964920	5460	5460	5460	5460	0
52	20241029	184600	326964920	5460	5460	5460	5460	0
53	20241029	184500	326964920	5460	5460	5460	5460	0
54	20241029	184400	326964920	5460	5460	5460	5460	0
55	20241029	184300	326964920	5460	5460	5460	5460	0
56	20241029	184200	326964920	5460	5460	5460	5460	0
57	20241029	184100	326964920	5460	5460	5460	5460	0
58	20241029	184000	326964920	5460	5460	5460	5460	0
59	20241029	183900	326964920	5460	5460	5460	5460	0
60	20241029	183800	326964920	5460	5460	5460	5460	0
61	20241029	183700	326964920	5460	5460	5460	5460	0
62	20241029	183600	326964920	5460	5460	5460	5460	594
63	20241029	183500	326964920	5460	5460	5460	5460	0
64	20241029	183400	326964920	5460	5460	5460	5460	0
65	20241029	183300	326964920	5460	5460	5460	5460	0
66	20241029	183200	326964920	5460	5460	5460	5460	0
67	20241029	183100	326964920	5460	5460	5460	5460	0
68	20241029	183000	326964920	5460	5460	5460	5460	0
69	20241029	182900	326964920	5460	5460	5460	5460	0
70	20241029	182800	326964920	5460	5460	5460	5460	0
71	20241029	182700	326964920	5460	5460	5460	5460	0
72	20241029	182600	326964920	5460	5460	5460	5460	0
73	20241029	182500	326964920	5460	5460	5460	5460	0
74	20241029	182400	326964920	5460	5460	5460	5460	0
75	20241029	182300	326964920	5460	5460	5460	5460	0
76	20241029	182200	326964920	5460	5460	5460	5460	0
77	20241029	182100	326964920	5460	5460	5460	5460	0
78	20241029	182000	326964920	5460	5460	5460	5460	0
79	20241029	181900	326964920	5460	5460	5460	5460	0
80	20241029	181800	326964920	5460	5460	5460	5460	0
81	20241029	181700	326964920	5460	5460	5460	5460	0
82	20241029	181600	326964920	5460	5460	5460	5460	0
83	20241029	181500	326964920	5460	5460	5460	5460	0
84	20241029	181400	326964920	5460	5460	5460	5460	0
85	20241029	181300	326964920	5460	5460	5460	5460	0
86	20241029	181200	326964920	5460	5460	5460	5460	0
87	20241029	181100	326964920	5460	5460	5460	5460	0
88	20241029	181000	326964920	5460	5460	5460	5460	0
89	20241029	180900	326964920	5460	5460	5460	5460	0
90	20241029	180800	326964920	5460	5460	5460	5460	0
91	20241029	180700	326964920	5460	5460	5460	5460	0
92	20241029	180600	326964920	5460	5460	5460	5460	594
93	20241029	180500	326964920	5460	5460	5460	5460	0
94	20241029	180400	326964920	5460	5460	5460	5460	0
95	20241029	180300	326964920	5460	5460	5460	5460	0
96	20241029	180200	326964920	5460	5460	5460	5460	0
97	20241029	180100	326964920	5460	5460	5460	5460	0
98	20241029	180000	326964920	5460	5460	5460	5460	0
99	20241029	175900	326964920	5460	5460	5460	5460	0
100	20241029	175800	326964920	5460	5460	5460	5460	0
101	20241029	175700	326964920	5460	5460	5460	5460	0
102	20241029	175600	326964920	5460	5460	5460	5460	0
103	20241029	175500	326964920	5460	5460	5460	5460	0
104	20241029	175400	326964920	5460	5460	5460	5460	0
105	20241029	175300	326964920	5460	5460	5460	5460	0
106	20241029	175200	326964920	5460	5460	5460	5460	0
107	20241029	175100	326964920	5460	5460	5460	5460	0
108	20241029	175000	326964920	5460	5460	5460	5460	0
109	20241029	174900	326964920	5460	5460	5460	5460	0
110	20241029	174800	326964920	5460	5460	5460	5460	0
111	20241029	174700	326964920	5460	5460	5460	5460	0
112	20241029	174600	326964920	5460	5460	5460	5460	0
113	20241029	174500	326964920	5460	5460	5460	5460	0
114	20241029	174400	326964920	5460	5460	5460	5460	0
115	20241029	174300	326964920	5460	5460	5460	5460	0
116	20241029	174200	326964920	5460	5460	5460	5460	0
117	20241029	174100	326964920	5460	5460	5460	5460	0
118	20241029	174000	326964920	5460	5460	5460	5460	0
119	20241029	173900	326964920	5460	5460	5460	5460	0
120	20241029	173800	326964920	5460	5460	5460	5460	0
121	20241029	173700	326964920	5460	5460	5460	5460	0
122	20241029	173600	326964920	5460	5460	5460	5460	594
123	20241029	173500	326964920	5460	5460	5460	5460	0
124	20241029	173400	326964920	5460	5460	5460	5460	0
125	20241029	173300	326964920	5460	5460	5460	5460	0
126	20241029	173200	326964920	5460	5460	5460	5460	0
127	20241029	173100	326964920	5460	5460	5460	5460	0
128	20241029	173000	326964920	5460	5460	5460	5460	0
129	20241029	172900	326964920	5460	5460	5460	5460	0
130	20241029	172800	326964920	5460	5460	5460	5460	0
131	20241029	172700	326964920	5460	5460	5460	5460	0
132	20241029	172600	326964920	5460	5460	5460	5460	0
133	20241029	172500	326964920	5460	5460	5460	5460	0
134	20241029	172400	326964920	5460	5460	5460	5460	0
135	20241029	172300	326964920	5460	5460	5460	5460	0
136	20241029	172200	326964920	5460	5460	5460	5460	0
137	20241029	172100	326964920	5460	5460	5460	5460	0
138	20241029	172000	326964920	5460	5460	5460	5460	0
139	20241029	171900	326964920	5460	5460	5460	5460	0
140	20241029	171800	326964920	5460	5460	5460	5460	0
141	20241029	171700	326964920	5460	5460	5460	5460	0
142	20241029	171600	326964920	5460	5460	5460	5460	0
143	20241029	171500	326964920	5460	5460	5460	5460	0
144	20241029	171400	326964920	5460	5460	5460	5460	0
145	20241029	171300	326964920	5460	5460	5460	5460	0
146	20241029	171200	326964920	5460	5460	5460	5460	0
147	20241029	171100	326964920	5460	5460	5460	5460	0
148	20241029	171000	326964920	5460	5460	5460	5460	0
149	20241029	170900	326964920	5460	5460	5460	5460	0
150	20241029	170800	326964920	5460	5460	5460	5460	0
151	20241029	170700	326964920	5460	5460	5460	5460	0
152	20241029	170600	326964920	5460	5460	5460	5460	594
153	20241029	170500	326964920	5460	5460	5460	5460	0
154	20241029	170400	326964920	5460	5460	5460	5460	0
155	20241029	170300	326964920	5460	5460	5460	5460	0
156	20241029	170200	326964920	5460	5460	5460	5460	0
157	20241029	170100	326964920	5460	5460	5460	5460	0
158	20241029	170000	326964920	5460	5460	5460	5460	0
159	20241029	165900	326964920	5460	5460	5460	5460	0
160	20241029	165800	326964920	5460	5460	5460	5460	0
161	20241029	165700	326964920	5460	5460	5460	5460	0
162	20241029	165600	326964920	5460	5460	5460	5460	0
163	20241029	165500	326964920	5460	5460	5460	5460	0
164	20241029	165400	326964920	5460	5460	5460	5460	0
165	20241029	165300	326964920	5460	5460	5460	5460	0
166	20241029	165200	326964920	5460	5460	5460	5460	0
167	20241029	165100	326964920	5460	5460	5460	5460	0
168	20241029	165000	326964920	5460	5460	5460	5460	0
169	20241029	164900	326964920	5460	5460	5460	5460	0
170	20241029	164800	326964920	5460	5460	5460	5460	0
171	20241029	164700	326964920	5460	5460	5460	5460	0
172	20241029	164600	326964920	5460	5460	5460	5460	0
173	20241029	164500	326964920	5460	5460	5460	5460	0
174	20241029	164400	326964920	5460	5460	5460	5460	0
175	20241029	164300	326964920	5460	5460	5460	5460	0
176	20241029	164200	326964920	5460	5460	5460	5460	0
177	20241029	164100	326964920	5460	5460	5460	5460	0
178	20241029	164000	326964920	5460	5460	5460	5460	0
179	20241029	163900	326964920	5460	5460	5460	5460	0
180	20241029	163800	326964920	5460	5460	5460	5460	0
181	20241029	163700	326964920	5460	5460	5460	5460	0
182	20241029	163600	326964920	5460	5460	5460	5460	594
183	20241029	163500	326964920	5460	5460	5460	5460	0
184	20241029	163400	326964920	5460	5460	5460	5460	0
185	20241029	163300	326964920	5460	5460	5460	5460	0
186	20241029	163200	326964920	5460	5460	5460	5460	0
187	20241029	163100	326964920	5460	5460	5460	5460	0
188	20241029	163000	326964920	5460	5460	5460	5460	0
189	20241029	162900	326964920	5460	5460	5460	5460	0
190	20241029	162800	326964920	5460	5460	5460	5460	0
191	20241029	162700	326964920	5460	5460	5460	5460	0
192	20241029	162600	326964920	5460	5460	5460	5460	0
193	20241029	162500	326964920	5460	5460	5460	5460	0
194	20241029	162400	326964920	5460	5460	5460	5460	0
195	20241029	162300	326964920	5460	5460	5460	5460	0
196	20241029	162200	326964920	5460	5460	5460	5460	0
197	20241029	162100	326964920	5460	5460	5460	5460	0
198	20241029	162000	326964920	5460	5460	5460	5460	0
199	20241029	161900	326964920	5460	5460	5460	5460	0
200	20241029	161800	326964920	5460	5460	5460	5460	0
201	20241029	161700	326964920	5460	5460	5460	5460	0
202	20241029	161600	326964920	5460	5460	5460	5460	0
203	20241029	161500	326964920	5460	5460	5460	5460	0
204	20241029	161400	326964920	5460	5460	5460	5460	0
205	20241029	161300	326964920	5460	5460	5460	5460	0
206	20241029	161200	326964920	5460	5460	5460	5460	0
207	20241029	161100	326964920	5460	5460	5460	5460	0
208	20241029	161000	326964920	5460	5460	5460	5460	0
209	20241029	160900	326964920	5460	5460	5460	5460	0
210	20241029	160800	326964920	5460	5460	5460	5460	0
211	20241029	160700	326964920	5460	5460	5460	5460	0
212	20241029	160600	326964920	5460	5460	5460	5460	594
213	20241029	160500	326964920	5460	5460	5460	5460	0
214	20241029	160400	326964920	5460	5460	5460	5460	0
215	20241029	160300	326964920	5460	5460	5460	5460	0
216	20241029	160200	326964920	5460	5460	5460	5460	0
217	20241029	160100	326964920	5460	5460	5460	5460	0
218	20241029	160000	326964920	5460	5460	5460	5460	0
219	20241029	155900	326964920	5460	5460	5460	5460	0
220	20241029	155800	326964920	5460	5460	5460	5460	0
221	20241029	155700	326964920	5460	5460	5460	5460	0
222	20241029	155600	326964920	5460	5460	5460	5460	0
223	20241029	155500	326964920	5460	5460	5460	5460	0
224	20241029	155400	326964920	5460	5460	5460	5460	0
225	20241029	155300	326964920	5460	5460	5460	5460	0
226	20241029	155200	326964920	5460	5460	5460	5460	0
227	20241029	155100	326964920	5460	5460	5460	5460	0
228	20241029	155000	326964920	5460	5460	5460	5460	0
229	20241029	154900	326964920	5460	5460	5460	5460	0
230	20241029	154800	326964920	5460	5460	5460	5460	0
231	20241029	154700	326964920	5460	5460	5460	5460	0
232	20241029	154600	326964920	5460	5460	5460	5460	0
233	20241029	154500	326964920	5460	5460	5460	5460	0
234	20241029	154400	326964920	5460	5460	5460	5460	0
235	20241029	154300	326964920	5460	5460	5460	5460	0
236	20241029	154200	326964920	5460	5460	5460	5460	0
237	20241029	154100	326964920	5460	5460	5460	5460	0
238	20241029	154000	326964920	5460	5460	5460	5460	0
239	20241029	153900	326964920	5460	5460	5460	5460	0
240	20241029	153800	326964920	5460	5460	5460	5460	0
241	20241029	153700	326964920	5460	5460	5460	5460	0
242	20241029	153600	326964920	5460	5460	5460	5460	594
243	20241029	153500	326964920	5460	5460	5460	5460	0
244	20241029	153400	326964920	5460	5460	5460	5460	0
245	20241029	153300	326964920	5460	5460	5460	5460	0
246	20241029	153200	326964920	5460	5460	5460	5460	0
247	20241029	153100	326964920	5460	5460	5460	5460	0
248	20241029	153000	326964920	5460	5460	5460	5460	594
249	20241029	152900	323721680	5490	5490	5490	5490	0
250	20241029	152800	323721680	5490	5490	5490	5490	0
251	20241029	152700	323721680	5490	5490	5490	5490	0
252	20241029	152600	323721680	5490	5490	5490	5490	0
253	20241029	152500	323721680	5490	5490	5490	5490	0
254	20241029	152400	323721680	5490	5490	5490	5490	0
255	20241029	152300	323721680	5490	5490	5490	5490	0
256	20241029	152200	323721680	5490	5490	5490	5490	0
257	20241029	152100	323721680	5490	5490	5490	5490	0
258	20241029	152000	323721680	5490	5490	5490	5490	0
259	20241029	151900	323721680	5490	5490	5490	5490	1
260	20241029	151800	323716190	5470	5470	5470	5470	97
261	20241029	151700	323185600	5480	5490	5490	5480	113
262	20241029	151600	322566350	5500	5500	5500	5500	1
263	20241029	151500	322560850	5490	5490	5490	5490	2
264	20241029	151400	322549870	5480	5480	5480	5480	0
265	20241029	151300	322549870	5480	5490	5490	5480	5
266	20241029	151200	322522460	5480	5480	5480	5480	172
267	20241029	151100	321579900	5480	5480	5480	5480	0
268	20241029	151000	321579900	5480	5480	5480	5480	0
269	20241029	150900	321579900	5480	5480	5480	5480	238
270	20241029	150800	320275660	5490	5490	5490	5490	0
271	20241029	150700	320275660	5490	5490	5490	5490	1
272	20241029	150600	320270170	5480	5480	5480	5480	730
273	20241029	150500	316269770	5480	5480	5480	5480	10
274	20241029	150400	316214970	5490	5490	5490	5490	41
275	20241029	150300	315989880	5490	5490	5490	5490	0
276	20241029	150200	315989880	5490	5500	5500	5490	541
277	20241029	150100	313014480	5500	5500	5500	5500	5
278	20241029	150000	312986980	5500	5500	5500	5500	111
279	20241029	145900	312376480	5490	5490	5490	5490	0
280	20241029	145800	312376480	5490	5470	5490	5470	1546
281	20241029	145700	303899600	5480	5480	5480	5480	0
282	20241029	145600	303899600	5480	5480	5480	5480	0
283	20241029	145500	303899600	5480	5480	5480	5470	182
284	20241029	145400	302904040	5480	5480	5480	5480	10
285	20241029	145300	302849240	5470	5470	5470	5470	20
286	20241029	145200	302739840	5470	5470	5470	5470	0
287	20241029	145100	302739840	5470	5470	5470	5470	25
288	20241029	145000	302603090	5470	5470	5470	5470	0
289	20241029	144900	302603090	5470	5470	5470	5470	0
290	20241029	144800	302603090	5470	5470	5470	5470	0
291	20241029	144700	302603090	5470	5470	5470	5470	221
292	20241029	144600	301394220	5460	5460	5460	5460	0
293	20241029	144500	301394220	5460	5460	5460	5460	440
294	20241029	144400	298991820	5440	5440	5440	5440	0
295	20241029	144300	298991820	5440	5440	5440	5440	0
296	20241029	144200	298991820	5440	5440	5440	5440	0
297	20241029	144100	298991820	5440	5440	5440	5440	5
298	20241029	144000	298964620	5440	5440	5440	5440	0
299	20241029	143900	298964620	5440	5440	5440	5440	57
300	20241029	143800	298654540	5440	5440	5440	5440	0
301	20241029	143700	298654540	5440	5440	5440	5440	106
302	20241029	143600	298077900	5440	5440	5440	5440	0
303	20241029	143500	298077900	5440	5440	5440	5440	500
304	20241029	143400	295357900	5440	5440	5440	5440	500
305	20241029	143300	292637900	5460	5460	5460	5460	0
306	20241029	143200	292637900	5460	5440	5460	5430	1023
307	20241029	143100	287070780	5450	5450	5450	5450	280
308	20241029	143000	285544780	5440	5440	5440	5440	0
309	20241029	142900	285544780	5440	5440	5440	5440	0
310	20241029	142800	285544780	5440	5440	5440	5440	0
311	20241029	142700	285544780	5440	5440	5440	5440	0
312	20241029	142600	285544780	5440	5440	5440	5440	0
313	20241029	142500	285544780	5440	5440	5440	5440	1
314	20241029	142400	285539340	5430	5430	5430	5430	0
315	20241029	142300	285539340	5430	5430	5430	5430	0
316	20241029	142200	285539340	5430	5430	5430	5430	0
317	20241029	142100	285539340	5430	5430	5430	5430	0
318	20241029	142000	285539340	5430	5430	5430	5430	0
319	20241029	141900	285539340	5430	5430	5430	5430	0
320	20241029	141800	285539340	5430	5430	5430	5430	0
321	20241029	141700	285539340	5430	5430	5430	5430	0
322	20241029	141600	285539340	5430	5430	5430	5430	0
323	20241029	141500	285539340	5430	5430	5430	5430	0
324	20241029	141400	285539340	5430	5430	5430	5430	0
325	20241029	141300	285539340	5430	5430	5430	5430	0
326	20241029	141200	285539340	5430	5430	5430	5430	39
327	20241029	141100	285327570	5430	5440	5440	5430	183
328	20241029	141000	284333820	5450	5450	5450	5450	0
329	20241029	140900	284333820	5450	5450	5450	5450	40
330	20241029	140800	284115820	5450	5450	5450	5450	1306
331	20241029	140700	276998120	5450	5450	5450	5450	0
332	20241029	140600	276998120	5450	5450	5450	5450	0
333	20241029	140500	276998120	5450	5450	5450	5450	0
334	20241029	140400	276998120	5450	5450	5450	5450	0
335	20241029	140300	276998120	5450	5450	5450	5450	80
336	20241029	140200	276562120	5450	5450	5450	5450	200
337	20241029	140100	275472120	5460	5460	5460	5460	0
338	20241029	140000	275472120	5460	5460	5460	5460	0
339	20241029	135900	275472120	5460	5460	5460	5460	18
340	20241029	135800	275373840	5450	5450	5450	5450	8
341	20241029	135700	275330240	5460	5460	5460	5460	0
342	20241029	135600	275330240	5460	5460	5460	5460	0
343	20241029	135500	275330240	5460	5460	5460	5460	0
344	20241029	135400	275330240	5460	5460	5460	5460	80
345	20241029	135300	274893440	5460	5460	5460	5460	0
346	20241029	135200	274893440	5460	5460	5460	5460	0
347	20241029	135100	274893440	5460	5460	5460	5460	0
348	20241029	135000	274893440	5460	5460	5460	5460	0
349	20241029	134900	274893440	5460	5460	5460	5460	1
350	20241029	134800	274887980	5450	5450	5450	5450	0
351	20241029	134700	274887980	5450	5450	5450	5450	0
352	20241029	134600	274887980	5450	5450	5450	5450	0
353	20241029	134500	274887980	5450	5450	5450	5450	0
354	20241029	134400	274887980	5450	5450	5450	5450	125
355	20241029	134300	274206730	5430	5430	5430	5430	0
356	20241029	134200	274206730	5430	5430	5430	5430	0
357	20241029	134100	274206730	5430	5430	5430	5430	0
358	20241029	134000	274206730	5430	5430	5430	5430	1
359	20241029	133900	274201300	5450	5450	5450	5450	0
360	20241029	133800	274201300	5450	5450	5450	5450	0
361	20241029	133700	274201300	5450	5450	5450	5450	0
362	20241029	133600	274201300	5450	5450	5450	5450	0
363	20241029	133500	274201300	5450	5450	5450	5450	0
364	20241029	133400	274201300	5450	5450	5450	5450	0
365	20241029	133300	274201300	5450	5450	5450	5450	8
366	20241029	133200	274157700	5450	5450	5450	5450	0
367	20241029	133100	274157700	5450	5450	5450	5450	0
368	20241029	133000	274157700	5450	5450	5450	5450	2
369	20241029	132900	274146800	5440	5440	5440	5440	0
370	20241029	132800	274146800	5440	5440	5440	5440	0
371	20241029	132700	274146800	5440	5440	5440	5440	0
372	20241029	132600	274146800	5440	5440	5440	5440	7853
373	20241029	132500	231426480	5440	5430	5440	5430	1168
374	20241029	132400	225077210	5430	5430	5430	5430	11
375	20241029	132300	225017480	5440	5440	5440	5440	0
376	20241029	132200	225017480	5440	5440	5440	5440	1
377	20241029	132100	225012040	5430	5430	5430	5430	0
378	20241029	132000	225012040	5430	5430	5430	5430	0
379	20241029	131900	225012040	5430	5430	5430	5430	0
380	20241029	131800	225012040	5430	5430	5430	5430	0
381	20241029	131700	225012040	5430	5430	5430	5430	0
382	20241029	131600	225012040	5430	5430	5430	5430	0
383	20241029	131500	225012040	5430	5430	5430	5430	0
384	20241029	131400	225012040	5430	5430	5430	5430	24
385	20241029	131300	224881720	5420	5420	5420	5420	0
386	20241029	131200	224881720	5420	5420	5420	5420	0
387	20241029	131100	224881720	5420	5420	5420	5420	56
388	20241029	131000	224578200	5430	5430	5430	5430	0
389	20241029	130900	224578200	5430	5430	5430	5430	0
390	20241029	130800	224578200	5430	5430	5430	5430	0
391	20241029	130700	224578200	5430	5430	5430	5430	0
392	20241029	130600	224578200	5430	5430	5430	5430	0
393	20241029	130500	224578200	5430	5430	5430	5430	0
394	20241029	130400	224578200	5430	5430	5430	5430	0
395	20241029	130300	224578200	5430	5430	5430	5430	1
396	20241029	130200	224572770	5420	5420	5420	5420	2
397	20241029	130100	224561930	5420	5420	5420	5420	25
398	20241029	130000	224426430	5430	5430	5430	5430	1
399	20241029	125900	224421000	5430	5430	5430	5430	0
400	20241029	125800	224421000	5430	5430	5430	5430	0
401	20241029	125700	224421000	5430	5430	5430	5430	0
402	20241029	125600	224421000	5430	5430	5430	5430	10
403	20241029	125500	224366700	5430	5430	5430	5430	0
404	20241029	125400	224366700	5430	5430	5430	5430	0
405	20241029	125300	224366700	5430	5430	5430	5430	0
406	20241029	125200	224366700	5430	5430	5430	5430	1476
407	20241029	125100	216352020	5430	5430	5430	5430	0
408	20241029	125000	216352020	5430	5430	5430	5430	0
409	20241029	124900	216352020	5430	5430	5430	5430	0
410	20241029	124800	216352020	5430	5430	5430	5430	0
411	20241029	124700	216352020	5430	5430	5430	5430	0
412	20241029	124600	216352020	5430	5430	5430	5430	25
413	20241029	124500	216216270	5430	5430	5430	5430	10
414	20241029	124400	216161970	5430	5440	5440	5430	828
415	20241029	124300	211663830	5450	5450	5450	5450	5
416	20241029	124200	211636580	5450	5450	5450	5450	0
417	20241029	124100	211636580	5450	5450	5450	5450	0
418	20241029	124000	211636580	5450	5450	5450	5450	0
419	20241029	123900	211636580	5450	5450	5450	5450	0
420	20241029	123800	211636580	5450	5450	5450	5450	2
421	20241029	123700	211625680	5450	5450	5450	5450	0
422	20241029	123600	211625680	5450	5450	5450	5450	0
423	20241029	123500	211625680	5450	5450	5450	5450	0
424	20241029	123400	211625680	5450	5450	5450	5450	0
425	20241029	123300	211625680	5450	5450	5450	5450	0
426	20241029	123200	211625680	5450	5450	5450	5450	30
427	20241029	123100	211462180	5450	5450	5450	5450	0
428	20241029	123000	211462180	5450	5450	5450	5450	0
429	20241029	122900	211462180	5450	5450	5450	5450	4
430	20241029	122800	211440380	5450	5450	5450	5450	0
431	20241029	122700	211440380	5450	5450	5450	5450	0
432	20241029	122600	211440380	5450	5450	5450	5450	1
433	20241029	122500	211434930	5440	5440	5440	5440	0
434	20241029	122400	211434930	5440	5440	5440	5440	0
435	20241029	122300	211434930	5440	5440	5440	5440	0
436	20241029	122200	211434930	5440	5450	5450	5440	27
437	20241029	122100	211288030	5460	5460	5460	5460	0
438	20241029	122000	211288030	5460	5460	5460	5460	0
439	20241029	121900	211288030	5460	5460	5460	5460	0
440	20241029	121800	211288030	5460	5460	5460	5460	3
441	20241029	121700	211271650	5460	5460	5460	5460	0
442	20241029	121600	211271650	5460	5460	5460	5460	4
443	20241029	121500	211249810	5460	5460	5460	5440	202
444	20241029	121400	210150870	5440	5440	5440	5440	0
445	20241029	121300	210150870	5440	5440	5440	5440	100
446	20241029	121200	209606870	5440	5440	5440	5440	161
447	20241029	121100	208731030	5460	5440	5460	5440	125
448	20241029	121000	208048770	5450	5450	5450	5450	0
449	20241029	120900	208048770	5450	5450	5450	5450	0
450	20241029	120800	208048770	5450	5450	5450	5450	0
451	20241029	120700	208048770	5450	5450	5450	5450	0
452	20241029	120600	208048770	5450	5450	5450	5450	10
453	20241029	120500	207994270	5460	5460	5460	5460	0
454	20241029	120400	207994270	5460	5460	5460	5460	0
455	20241029	120300	207994270	5460	5450	5460	5430	144
456	20241029	120200	207211970	5470	5470	5470	5470	0
457	20241029	120100	207211970	5470	5470	5470	5470	0
458	20241029	120000	207211970	5470	5470	5470	5470	1
459	20241029	115900	207206500	5440	5440	5440	5440	0
460	20241029	115800	207206500	5440	5440	5440	5440	741
461	20241029	115700	203175460	5440	5440	5440	5440	1474
462	20241029	115600	195156900	5440	5440	5440	5440	556
463	20241029	115500	192132260	5440	5440	5440	5440	2
464	20241029	115400	192121380	5440	5450	5450	5440	220
465	20241029	115300	190923630	5440	5440	5440	5440	0
466	20241029	115200	190923630	5440	5450	5450	5440	756
467	20241029	115100	186810960	5440	5440	5440	5440	0
468	20241029	115000	186810960	5440	5440	5440	5440	0
469	20241029	114900	186810960	5440	5440	5440	5440	0
470	20241029	114800	186810960	5440	5440	5440	5440	0
471	20241029	114700	186810960	5440	5440	5440	5440	0
472	20241029	114600	186810960	5440	5450	5450	5440	1142
473	20241029	114500	180596930	5450	5450	5450	5450	0
474	20241029	114400	180596930	5450	5450	5450	5450	0
475	20241029	114300	180596930	5450	5450	5450	5450	0
476	20241029	114200	180596930	5450	5450	5450	5450	0
477	20241029	114100	180596930	5450	5450	5450	5450	16
478	20241029	114000	180509730	5450	5460	5460	5450	343
479	20241029	113900	178640370	5470	5470	5470	5470	23
480	20241029	113800	178514560	5450	5450	5450	5450	0
481	20241029	113700	178514560	5450	5460	5460	5450	20
482	20241029	113600	178405550	5440	5440	5440	5440	0
483	20241029	113500	178405550	5440	5440	5440	5440	0
484	20241029	113400	178405550	5440	5440	5440	5440	0
485	20241029	113300	178405550	5440	5440	5440	5440	0
486	20241029	113200	178405550	5440	5440	5440	5440	0
487	20241029	113100	178405550	5440	5440	5440	5440	0
488	20241029	113000	178405550	5440	5440	5440	5440	0
489	20241029	112900	178405550	5440	5440	5440	5440	0
490	20241029	112800	178405550	5440	5440	5440	5440	0
491	20241029	112700	178405550	5440	5440	5440	5440	0
492	20241029	112600	178405550	5440	5440	5440	5440	0
493	20241029	112500	178405550	5440	5440	5440	5440	0
494	20241029	112400	178405550	5440	5440	5440	5440	0
495	20241029	112300	178405550	5440	5440	5440	5440	0
496	20241029	112200	178405550	5440	5440	5440	5440	99
497	20241029	112100	177866990	5440	5440	5440	5440	0
498	20241029	112000	177866990	5440	5440	5440	5440	0
499	20241029	111900	177866990	5440	5440	5440	5440	0
500	20241029	111800	177866990	5440	5440	5440	5440	0
501	20241029	111700	177866990	5440	5440	5440	5440	0
502	20241029	111600	177866990	5440	5440	5440	5440	0
503	20241029	111500	177866990	5440	5460	5460	5440	1142
504	20241029	111400	171642290	5490	5480	5490	5480	961
505	20241029	111300	166373920	5480	5480	5480	5480	55
506	20241029	111200	166072520	5480	5480	5480	5480	0
507	20241029	111100	166072520	5480	5480	5480	5480	231
508	20241029	111000	164806640	5460	5460	5460	5460	125
509	20241029	110900	164124140	5480	5470	5480	5470	145
510	20241029	110800	163330890	5470	5470	5470	5470	15
511	20241029	110700	163248840	5470	5470	5470	5470	110
512	20241029	110600	162647140	5450	5450	5450	5450	0
513	20241029	110500	162647140	5450	5450	5450	5450	477
514	20241029	110400	160047490	5460	5460	5460	5460	1
515	20241029	110300	160042030	5450	5450	5450	5450	0
516	20241029	110200	160042030	5450	5450	5450	5450	0
517	20241029	110100	160042030	5450	5450	5450	5450	0
518	20241029	110000	160042030	5450	5450	5450	5450	0
519	20241029	105900	160042030	5450	5450	5450	5450	0
520	20241029	105800	160042030	5450	5450	5450	5450	0
521	20241029	105700	160042030	5450	5450	5450	5450	0
522	20241029	105600	160042030	5450	5450	5450	5450	0
523	20241029	105500	160042030	5450	5450	5450	5450	16
524	20241029	105400	159954830	5450	5460	5460	5450	115
525	20241029	105300	159327880	5470	5470	5470	5470	0
526	20241029	105200	159327880	5470	5470	5470	5470	5
527	20241029	105100	159300530	5470	5470	5480	5460	169
528	20241029	105000	158374760	5470	5470	5470	5470	0
529	20241029	104900	158374760	5470	5470	5470	5470	0
530	20241029	104800	158374760	5470	5470	5470	5470	0
531	20241029	104700	158374760	5470	5470	5470	5470	0
532	20241029	104600	158374760	5470	5470	5470	5470	0
533	20241029	104500	158374760	5470	5470	5470	5470	0
534	20241029	104400	158374760	5470	5470	5470	5470	0
535	20241029	104300	158374760	5470	5470	5470	5470	0
536	20241029	104200	158374760	5470	5470	5470	5470	1
537	20241029	104100	158369290	5480	5480	5480	5480	0
538	20241029	104000	158369290	5480	5480	5480	5480	0
539	20241029	103900	158369290	5480	5480	5480	5480	0
540	20241029	103800	158369290	5480	5480	5480	5480	0
541	20241029	103700	158369290	5480	5480	5480	5480	0
542	20241029	103600	158369290	5480	5480	5480	5480	11
543	20241029	103500	158309010	5480	5480	5480	5480	0
544	20241029	103400	158309010	5480	5480	5480	5480	10
545	20241029	103300	158254210	5480	5480	5480	5480	1
546	20241029	103200	158248730	5480	5480	5480	5480	0
547	20241029	103100	158248730	5480	5480	5480	5480	65
548	20241029	103000	157892530	5470	5470	5470	5470	56
549	20241029	102900	157586210	5470	5460	5470	5460	771
550	20241029	102800	153368940	5460	5460	5460	5460	0
551	20241029	102700	153368940	5460	5440	5460	5440	365
552	20241029	102600	151381330	5430	5430	5430	5430	0
553	20241029	102500	151381330	5430	5430	5430	5430	0
554	20241029	102400	151381330	5430	5430	5430	5430	366
555	20241029	102300	149393950	5430	5430	5430	5430	0
556	20241029	102200	149393950	5430	5440	5440	5430	44
557	20241029	102100	149154730	5440	5440	5440	5440	0
558	20241029	102000	149154730	5440	5430	5440	5430	30
559	20241029	101900	148991780	5430	5430	5430	5430	0
560	20241029	101800	148991780	5430	5440	5440	5430	204
561	20241029	101700	147882030	5450	5450	5450	5450	0
562	20241029	101600	147882030	5450	5450	5450	5450	1
563	20241029	101500	147876580	5430	5430	5430	5430	101
564	20241029	101400	147328150	5420	5420	5420	5420	0
565	20241029	101300	147328150	5420	5430	5430	5420	15
566	20241029	101200	147246810	5420	5450	5450	5420	386
567	20241029	101100	145144610	5400	5410	5410	5400	5848
568	20241029	101000	113564240	5410	5430	5430	5410	503
569	20241029	100900	110842700	5440	5440	5440	5440	0
570	20241029	100800	110842700	5440	5440	5440	5440	0
571	20241029	100700	110842700	5440	5440	5440	5440	0
572	20241029	100600	110842700	5440	5440	5440	5440	0
573	20241029	100500	110842700	5440	5440	5440	5440	0
574	20241029	100400	110842700	5440	5430	5440	5420	365
575	20241029	100300	108864060	5450	5440	5450	5440	66
576	20241029	100200	108505010	5450	5420	5450	5420	26
577	20241029	100100	108364060	5450	5430	5450	5430	101
578	20241029	100000	107813630	5440	5440	5440	5440	10
579	20241029	095900	107759230	5450	5440	5450	5440	2
580	20241029	095800	107748340	5420	5420	5420	5420	0
581	20241029	095700	107748340	5420	5420	5420	5420	1
582	20241029	095600	107742920	5410	5410	5410	5410	0
583	20241029	095500	107742920	5410	5410	5410	5410	300
584	20241029	095400	106119920	5440	5410	5440	5410	2
585	20241029	095300	106109070	5410	5420	5420	5410	230
586	20241029	095200	104864760	5450	5450	5450	5450	0
587	20241029	095100	104864760	5450	5450	5450	5450	0
588	20241029	095000	104864760	5450	5450	5450	5450	0
589	20241029	094900	104864760	5450	5450	5450	5450	0
590	20241029	094800	104864760	5450	5450	5450	5450	0
591	20241029	094700	104864760	5450	5450	5450	5450	0
592	20241029	094600	104864760	5450	5450	5450	5450	0
593	20241029	094500	104864760	5450	5450	5450	5450	0
594	20241029	094400	104864760	5450	5450	5450	5450	0
595	20241029	094300	104864760	5450	5400	5450	5400	544
596	20241029	094200	101926410	5410	5440	5440	5410	251
597	20241029	094100	100568470	5450	5440	5450	5440	31
598	20241029	094000	100399790	5440	5440	5440	5440	5
599	20241029	093900	100372590	5440	5420	5440	5420	79
600	20241029	093800	99943220	5400	5400	5400	5400	0
601	20241029	093700	99943220	5400	5400	5400	5400	201
602	20241029	093600	98857820	5400	5400	5400	5400	30
603	20241029	093500	98695820	5440	5440	5440	5440	2
604	20241029	093400	98684940	5440	5400	5440	5400	991
605	20241029	093300	93333500	5400	5420	5420	5400	693
606	20241029	093200	89585940	5420	5420	5420	5420	0
607	20241029	093100	89585940	5420	5420	5420	5420	0
608	20241029	093000	89585940	5420	5440	5440	5420	58
609	20241029	092900	89270920	5440	5440	5440	5440	15
610	20241029	092800	89189320	5420	5420	5420	5420	25
611	20241029	092700	89053820	5410	5420	5420	5410	105
612	20241029	092600	88484770	5400	5400	5400	5400	296
613	20241029	092500	86886370	5400	5430	5430	5400	3000
614	20241029	092400	70668120	5440	5440	5440	5440	1
615	20241029	092300	70662680	5420	5430	5430	5420	26
616	20241029	092200	70521750	5430	5420	5430	5420	297
617	20241029	092100	68912000	5440	5440	5440	5440	0
618	20241029	092000	68912000	5440	5440	5440	5440	20
619	20241029	091900	68803200	5440	5440	5440	5440	0
620	20241029	091800	68803200	5440	5440	5440	5410	1265
621	20241029	091700	61943050	5450	5450	5450	5450	0
622	20241029	091600	61943050	5450	5450	5450	5400	8137
623	20241029	091500	17869660	5450	5460	5460	5450	601
624	20241029	091400	14591340	5500	5500	5500	5500	100
625	20241029	091300	14041340	5500	5500	5500	5500	0
626	20241029	091200	14041340	5500	5500	5500	5500	15
627	20241029	091100	13958840	5500	5500	5500	5500	0
628	20241029	091000	13958840	5500	5480	5500	5480	101
629	20241029	090900	13404200	5440	5440	5440	5440	0
630	20241029	090800	13404200	5440	5440	5440	5440	99
631	20241029	090700	12865640	5440	5460	5460	5440	574
632	20241029	090600	9740290	5460	5460	5460	5460	598
633	20241029	090500	6475210	5470	5470	5470	5470	828
634	20241029	090400	1946050	5470	5470	5470	5470	80
635	20241029	090300	1508450	5480	5480	5480	5480	0
636	20241029	090200	1508450	5480	5480	5480	5480	110
637	20241029	090100	905650	5490	5490	5490	5490	1
638	20241029	090000	900160	5440	5470	5470	5440	165