KissMeData/155650/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	202900	85044530	4095	4095	4095	4095	260
3	20241028	202800	85044530	4095	4095	4095	4095	0
4	20241028	202700	85044530	4095	4095	4095	4095	0
5	20241028	202600	85044530	4095	4095	4095	4095	0
6	20241028	202500	85044530	4095	4095	4095	4095	0
7	20241028	202400	85044530	4095	4095	4095	4095	0
8	20241028	202300	85044530	4095	4095	4095	4095	0
9	20241028	202200	85044530	4095	4095	4095	4095	0
10	20241028	202100	85044530	4095	4095	4095	4095	0
11	20241028	202000	85044530	4095	4095	4095	4095	0
12	20241028	201900	85044530	4095	4095	4095	4095	0
13	20241028	201800	85044530	4095	4095	4095	4095	0
14	20241028	201700	85044530	4095	4095	4095	4095	0
15	20241028	201600	85044530	4095	4095	4095	4095	0
16	20241028	201500	85044530	4095	4095	4095	4095	0
17	20241028	201400	85044530	4095	4095	4095	4095	0
18	20241028	201300	85044530	4095	4095	4095	4095	0
19	20241028	201200	85044530	4095	4095	4095	4095	0
20	20241028	201100	85044530	4095	4095	4095	4095	0
21	20241028	201000	85044530	4095	4095	4095	4095	0
22	20241028	200900	85044530	4095	4095	4095	4095	0
23	20241028	200800	85044530	4095	4095	4095	4095	0
24	20241028	200700	85044530	4095	4095	4095	4095	0
25	20241028	200600	85044530	4095	4095	4095	4095	0
26	20241028	200500	85044530	4095	4095	4095	4095	0
27	20241028	200400	85044530	4095	4095	4095	4095	0
28	20241028	200300	85044530	4095	4095	4095	4095	0
29	20241028	200200	85044530	4095	4095	4095	4095	0
30	20241028	200100	85044530	4095	4095	4095	4095	0
31	20241028	200000	85044530	4095	4095	4095	4095	0
32	20241028	195900	85044530	4095	4095	4095	4095	260
33	20241028	195800	85044530	4095	4095	4095	4095	0
34	20241028	195700	85044530	4095	4095	4095	4095	0
35	20241028	195600	85044530	4095	4095	4095	4095	0
36	20241028	195500	85044530	4095	4095	4095	4095	0
37	20241028	195400	85044530	4095	4095	4095	4095	0
38	20241028	195300	85044530	4095	4095	4095	4095	0
39	20241028	195200	85044530	4095	4095	4095	4095	0
40	20241028	195100	85044530	4095	4095	4095	4095	0
41	20241028	195000	85044530	4095	4095	4095	4095	0
42	20241028	194900	85044530	4095	4095	4095	4095	0
43	20241028	194800	85044530	4095	4095	4095	4095	0
44	20241028	194700	85044530	4095	4095	4095	4095	0
45	20241028	194600	85044530	4095	4095	4095	4095	0
46	20241028	194500	85044530	4095	4095	4095	4095	0
47	20241028	194400	85044530	4095	4095	4095	4095	0
48	20241028	194300	85044530	4095	4095	4095	4095	0
49	20241028	194200	85044530	4095	4095	4095	4095	0
50	20241028	194100	85044530	4095	4095	4095	4095	0
51	20241028	194000	85044530	4095	4095	4095	4095	0
52	20241028	193900	85044530	4095	4095	4095	4095	0
53	20241028	193800	85044530	4095	4095	4095	4095	0
54	20241028	193700	85044530	4095	4095	4095	4095	0
55	20241028	193600	85044530	4095	4095	4095	4095	0
56	20241028	193500	85044530	4095	4095	4095	4095	0
57	20241028	193400	85044530	4095	4095	4095	4095	0
58	20241028	193300	85044530	4095	4095	4095	4095	0
59	20241028	193200	85044530	4095	4095	4095	4095	0
60	20241028	193100	85044530	4095	4095	4095	4095	0
61	20241028	193000	85044530	4095	4095	4095	4095	0
62	20241028	192900	85044530	4095	4095	4095	4095	260
63	20241028	192800	85044530	4095	4095	4095	4095	0
64	20241028	192700	85044530	4095	4095	4095	4095	0
65	20241028	192600	85044530	4095	4095	4095	4095	0
66	20241028	192500	85044530	4095	4095	4095	4095	0
67	20241028	192400	85044530	4095	4095	4095	4095	0
68	20241028	192300	85044530	4095	4095	4095	4095	0
69	20241028	192200	85044530	4095	4095	4095	4095	0
70	20241028	192100	85044530	4095	4095	4095	4095	0
71	20241028	192000	85044530	4095	4095	4095	4095	0
72	20241028	191900	85044530	4095	4095	4095	4095	0
73	20241028	191800	85044530	4095	4095	4095	4095	0
74	20241028	191700	85044530	4095	4095	4095	4095	0
75	20241028	191600	85044530	4095	4095	4095	4095	0
76	20241028	191500	85044530	4095	4095	4095	4095	0
77	20241028	191400	85044530	4095	4095	4095	4095	0
78	20241028	191300	85044530	4095	4095	4095	4095	0
79	20241028	191200	85044530	4095	4095	4095	4095	0
80	20241028	191100	85044530	4095	4095	4095	4095	0
81	20241028	191000	85044530	4095	4095	4095	4095	0
82	20241028	190900	85044530	4095	4095	4095	4095	0
83	20241028	190800	85044530	4095	4095	4095	4095	0
84	20241028	190700	85044530	4095	4095	4095	4095	0
85	20241028	190600	85044530	4095	4095	4095	4095	0
86	20241028	190500	85044530	4095	4095	4095	4095	0
87	20241028	190400	85044530	4095	4095	4095	4095	0
88	20241028	190300	85044530	4095	4095	4095	4095	0
89	20241028	190200	85044530	4095	4095	4095	4095	0
90	20241028	190100	85044530	4095	4095	4095	4095	0
91	20241028	190000	85044530	4095	4095	4095	4095	0
92	20241028	185900	85044530	4095	4095	4095	4095	260
93	20241028	185800	85044530	4095	4095	4095	4095	0
94	20241028	185700	85044530	4095	4095	4095	4095	0
95	20241028	185600	85044530	4095	4095	4095	4095	0
96	20241028	185500	85044530	4095	4095	4095	4095	0
97	20241028	185400	85044530	4095	4095	4095	4095	0
98	20241028	185300	85044530	4095	4095	4095	4095	0
99	20241028	185200	85044530	4095	4095	4095	4095	0
100	20241028	185100	85044530	4095	4095	4095	4095	0
101	20241028	185000	85044530	4095	4095	4095	4095	0
102	20241028	184900	85044530	4095	4095	4095	4095	0
103	20241028	184800	85044530	4095	4095	4095	4095	0
104	20241028	184700	85044530	4095	4095	4095	4095	0
105	20241028	184600	85044530	4095	4095	4095	4095	0
106	20241028	184500	85044530	4095	4095	4095	4095	0
107	20241028	184400	85044530	4095	4095	4095	4095	0
108	20241028	184300	85044530	4095	4095	4095	4095	0
109	20241028	184200	85044530	4095	4095	4095	4095	0
110	20241028	184100	85044530	4095	4095	4095	4095	0
111	20241028	184000	85044530	4095	4095	4095	4095	0
112	20241028	183900	85044530	4095	4095	4095	4095	0
113	20241028	183800	85044530	4095	4095	4095	4095	0
114	20241028	183700	85044530	4095	4095	4095	4095	0
115	20241028	183600	85044530	4095	4095	4095	4095	0
116	20241028	183500	85044530	4095	4095	4095	4095	0
117	20241028	183400	85044530	4095	4095	4095	4095	0
118	20241028	183300	85044530	4095	4095	4095	4095	0
119	20241028	183200	85044530	4095	4095	4095	4095	0
120	20241028	183100	85044530	4095	4095	4095	4095	0
121	20241028	183000	85044530	4095	4095	4095	4095	0
122	20241028	182900	85044530	4095	4095	4095	4095	260
123	20241028	182800	85044530	4095	4095	4095	4095	0
124	20241028	182700	85044530	4095	4095	4095	4095	0
125	20241028	182600	85044530	4095	4095	4095	4095	0
126	20241028	182500	85044530	4095	4095	4095	4095	0
127	20241028	182400	85044530	4095	4095	4095	4095	0
128	20241028	182300	85044530	4095	4095	4095	4095	0
129	20241028	182200	85044530	4095	4095	4095	4095	0
130	20241028	182100	85044530	4095	4095	4095	4095	0
131	20241028	182000	85044530	4095	4095	4095	4095	0
132	20241028	181900	85044530	4095	4095	4095	4095	0
133	20241028	181800	85044530	4095	4095	4095	4095	0
134	20241028	181700	85044530	4095	4095	4095	4095	0
135	20241028	181600	85044530	4095	4095	4095	4095	0
136	20241028	181500	85044530	4095	4095	4095	4095	0
137	20241028	181400	85044530	4095	4095	4095	4095	0
138	20241028	181300	85044530	4095	4095	4095	4095	0
139	20241028	181200	85044530	4095	4095	4095	4095	0
140	20241028	181100	85044530	4095	4095	4095	4095	0
141	20241028	181000	85044530	4095	4095	4095	4095	0
142	20241028	180900	85044530	4095	4095	4095	4095	0
143	20241028	180800	85044530	4095	4095	4095	4095	0
144	20241028	180700	85044530	4095	4095	4095	4095	0
145	20241028	180600	85044530	4095	4095	4095	4095	0
146	20241028	180500	85044530	4095	4095	4095	4095	0
147	20241028	180400	85044530	4095	4095	4095	4095	0
148	20241028	180300	85044530	4095	4095	4095	4095	0
149	20241028	180200	85044530	4095	4095	4095	4095	0
150	20241028	180100	85044530	4095	4095	4095	4095	0
151	20241028	180000	85044530	4095	4095	4095	4095	0
152	20241028	175900	85044530	4095	4095	4095	4095	260
153	20241028	175800	85044530	4095	4095	4095	4095	0
154	20241028	175700	85044530	4095	4095	4095	4095	0
155	20241028	175600	85044530	4095	4095	4095	4095	0
156	20241028	175500	85044530	4095	4095	4095	4095	0
157	20241028	175400	85044530	4095	4095	4095	4095	0
158	20241028	175300	85044530	4095	4095	4095	4095	0
159	20241028	175200	85044530	4095	4095	4095	4095	0
160	20241028	175100	85044530	4095	4095	4095	4095	0
161	20241028	175000	85044530	4095	4095	4095	4095	0
162	20241028	174900	85044530	4095	4095	4095	4095	0
163	20241028	174800	85044530	4095	4095	4095	4095	0
164	20241028	174700	85044530	4095	4095	4095	4095	0
165	20241028	174600	85044530	4095	4095	4095	4095	0
166	20241028	174500	85044530	4095	4095	4095	4095	0
167	20241028	174400	85044530	4095	4095	4095	4095	0
168	20241028	174300	85044530	4095	4095	4095	4095	0
169	20241028	174200	85044530	4095	4095	4095	4095	0
170	20241028	174100	85044530	4095	4095	4095	4095	0
171	20241028	174000	85044530	4095	4095	4095	4095	0
172	20241028	173900	85044530	4095	4095	4095	4095	0
173	20241028	173800	85044530	4095	4095	4095	4095	0
174	20241028	173700	85044530	4095	4095	4095	4095	0
175	20241028	173600	85044530	4095	4095	4095	4095	0
176	20241028	173500	85044530	4095	4095	4095	4095	0
177	20241028	173400	85044530	4095	4095	4095	4095	0
178	20241028	173300	85044530	4095	4095	4095	4095	0
179	20241028	173200	85044530	4095	4095	4095	4095	0
180	20241028	173100	85044530	4095	4095	4095	4095	0
181	20241028	173000	85044530	4095	4095	4095	4095	0
182	20241028	172900	85044530	4095	4095	4095	4095	260
183	20241028	172800	85044530	4095	4095	4095	4095	0
184	20241028	172700	85044530	4095	4095	4095	4095	0
185	20241028	172600	85044530	4095	4095	4095	4095	0
186	20241028	172500	85044530	4095	4095	4095	4095	0
187	20241028	172400	85044530	4095	4095	4095	4095	0
188	20241028	172300	85044530	4095	4095	4095	4095	0
189	20241028	172200	85044530	4095	4095	4095	4095	0
190	20241028	172100	85044530	4095	4095	4095	4095	0
191	20241028	172000	85044530	4095	4095	4095	4095	0
192	20241028	171900	85044530	4095	4095	4095	4095	0
193	20241028	171800	85044530	4095	4095	4095	4095	0
194	20241028	171700	85044530	4095	4095	4095	4095	0
195	20241028	171600	85044530	4095	4095	4095	4095	0
196	20241028	171500	85044530	4095	4095	4095	4095	0
197	20241028	171400	85044530	4095	4095	4095	4095	0
198	20241028	171300	85044530	4095	4095	4095	4095	0
199	20241028	171200	85044530	4095	4095	4095	4095	0
200	20241028	171100	85044530	4095	4095	4095	4095	0
201	20241028	171000	85044530	4095	4095	4095	4095	0
202	20241028	170900	85044530	4095	4095	4095	4095	0
203	20241028	170800	85044530	4095	4095	4095	4095	0
204	20241028	170700	85044530	4095	4095	4095	4095	0
205	20241028	170600	85044530	4095	4095	4095	4095	0
206	20241028	170500	85044530	4095	4095	4095	4095	0
207	20241028	170400	85044530	4095	4095	4095	4095	0
208	20241028	170300	85044530	4095	4095	4095	4095	0
209	20241028	170200	85044530	4095	4095	4095	4095	0
210	20241028	170100	85044530	4095	4095	4095	4095	0
211	20241028	170000	85044530	4095	4095	4095	4095	0
212	20241028	165900	85044530	4095	4095	4095	4095	260
213	20241028	165800	85044530	4095	4095	4095	4095	0
214	20241028	165700	85044530	4095	4095	4095	4095	0
215	20241028	165600	85044530	4095	4095	4095	4095	0
216	20241028	165500	85044530	4095	4095	4095	4095	0
217	20241028	165400	85044530	4095	4095	4095	4095	0
218	20241028	165300	85044530	4095	4095	4095	4095	0
219	20241028	165200	85044530	4095	4095	4095	4095	0
220	20241028	165100	85044530	4095	4095	4095	4095	0
221	20241028	165000	85044530	4095	4095	4095	4095	0
222	20241028	164900	85044530	4095	4095	4095	4095	0
223	20241028	164800	85044530	4095	4095	4095	4095	0
224	20241028	164700	85044530	4095	4095	4095	4095	0
225	20241028	164600	85044530	4095	4095	4095	4095	0
226	20241028	164500	85044530	4095	4095	4095	4095	0
227	20241028	164400	85044530	4095	4095	4095	4095	0
228	20241028	164300	85044530	4095	4095	4095	4095	0
229	20241028	164200	85044530	4095	4095	4095	4095	0
230	20241028	164100	85044530	4095	4095	4095	4095	0
231	20241028	164000	85044530	4095	4095	4095	4095	0
232	20241028	163900	85044530	4095	4095	4095	4095	0
233	20241028	163800	85044530	4095	4095	4095	4095	0
234	20241028	163700	85044530	4095	4095	4095	4095	0
235	20241028	163600	85044530	4095	4095	4095	4095	0
236	20241028	163500	85044530	4095	4095	4095	4095	0
237	20241028	163400	85044530	4095	4095	4095	4095	0
238	20241028	163300	85044530	4095	4095	4095	4095	0
239	20241028	163200	85044530	4095	4095	4095	4095	0
240	20241028	163100	85044530	4095	4095	4095	4095	0
241	20241028	163000	85044530	4095	4095	4095	4095	0
242	20241028	162900	85044530	4095	4095	4095	4095	260
243	20241028	162800	85044530	4095	4095	4095	4095	0
244	20241028	162700	85044530	4095	4095	4095	4095	0
245	20241028	162600	85044530	4095	4095	4095	4095	0
246	20241028	162500	85044530	4095	4095	4095	4095	0
247	20241028	162400	85044530	4095	4095	4095	4095	0
248	20241028	162300	85044530	4095	4095	4095	4095	0
249	20241028	162200	85044530	4095	4095	4095	4095	0
250	20241028	162100	85044530	4095	4095	4095	4095	0
251	20241028	162000	85044530	4095	4095	4095	4095	0
252	20241028	161900	85044530	4095	4095	4095	4095	0
253	20241028	161800	85044530	4095	4095	4095	4095	0
254	20241028	161700	85044530	4095	4095	4095	4095	0
255	20241028	161600	85044530	4095	4095	4095	4095	0
256	20241028	161500	85044530	4095	4095	4095	4095	0
257	20241028	161400	85044530	4095	4095	4095	4095	0
258	20241028	161300	85044530	4095	4095	4095	4095	0
259	20241028	161200	85044530	4095	4095	4095	4095	0
260	20241028	161100	85044530	4095	4095	4095	4095	0
261	20241028	161000	85044530	4095	4095	4095	4095	0
262	20241028	160900	85044530	4095	4095	4095	4095	0
263	20241028	160800	85044530	4095	4095	4095	4095	0
264	20241028	160700	85044530	4095	4095	4095	4095	0
265	20241028	160600	85044530	4095	4095	4095	4095	0
266	20241028	160500	85044530	4095	4095	4095	4095	0
267	20241028	160400	85044530	4095	4095	4095	4095	0
268	20241028	160300	85044530	4095	4095	4095	4095	0
269	20241028	160200	85044530	4095	4095	4095	4095	0
270	20241028	160100	85044530	4095	4095	4095	4095	0
271	20241028	160000	85044530	4095	4095	4095	4095	0
272	20241028	155900	85044530	4095	4095	4095	4095	260
273	20241028	155800	85044530	4095	4095	4095	4095	0
274	20241028	155700	85044530	4095	4095	4095	4095	0
275	20241028	155600	85044530	4095	4095	4095	4095	0
276	20241028	155500	85044530	4095	4095	4095	4095	0
277	20241028	155400	85044530	4095	4095	4095	4095	0
278	20241028	155300	85044530	4095	4095	4095	4095	0
279	20241028	155200	85044530	4095	4095	4095	4095	0
280	20241028	155100	85044530	4095	4095	4095	4095	0
281	20241028	155000	85044530	4095	4095	4095	4095	0
282	20241028	154900	85044530	4095	4095	4095	4095	0
283	20241028	154800	85044530	4095	4095	4095	4095	0
284	20241028	154700	85044530	4095	4095	4095	4095	0
285	20241028	154600	85044530	4095	4095	4095	4095	0
286	20241028	154500	85044530	4095	4095	4095	4095	0
287	20241028	154400	85044530	4095	4095	4095	4095	0
288	20241028	154300	85044530	4095	4095	4095	4095	0
289	20241028	154200	85044530	4095	4095	4095	4095	0
290	20241028	154100	85044530	4095	4095	4095	4095	0
291	20241028	154000	85044530	4095	4095	4095	4095	0
292	20241028	153900	85044530	4095	4095	4095	4095	0
293	20241028	153800	85044530	4095	4095	4095	4095	0
294	20241028	153700	85044530	4095	4095	4095	4095	0
295	20241028	153600	85044530	4095	4095	4095	4095	0
296	20241028	153500	85044530	4095	4095	4095	4095	0
297	20241028	153400	85044530	4095	4095	4095	4095	0
298	20241028	153300	85044530	4095	4095	4095	4095	0
299	20241028	153200	85044530	4095	4095	4095	4095	0
300	20241028	153100	85044530	4095	4095	4095	4095	0
301	20241028	153000	85044530	4095	4095	4095	4095	260
302	20241028	152900	83979830	4105	4105	4105	4105	0
303	20241028	152800	83979830	4105	4105	4105	4105	0
304	20241028	152700	83979830	4105	4105	4105	4105	0
305	20241028	152600	83979830	4105	4105	4105	4105	0
306	20241028	152500	83979830	4105	4105	4105	4105	0
307	20241028	152400	83979830	4105	4105	4105	4105	0
308	20241028	152300	83979830	4105	4105	4105	4105	0
309	20241028	152200	83979830	4105	4105	4105	4105	0
310	20241028	152100	83979830	4105	4105	4105	4105	0
311	20241028	152000	83979830	4105	4105	4105	4105	0
312	20241028	151900	83979830	4105	4095	4105	4095	4
313	20241028	151800	83963440	4105	4105	4105	4105	1
314	20241028	151700	83959335	4095	4095	4095	4095	27
315	20241028	151600	83848770	4095	4095	4095	4095	0
316	20241028	151500	83848770	4095	4095	4095	4095	0
317	20241028	151400	83848770	4095	4095	4095	4095	5
318	20241028	151300	83828295	4105	4105	4105	4105	0
319	20241028	151200	83828295	4105	4105	4105	4105	0
320	20241028	151100	83828295	4105	4105	4105	4105	0
321	20241028	151000	83828295	4105	4105	4105	4105	93
322	20241028	150900	83446530	4095	4095	4095	4095	940
323	20241028	150800	79597230	4100	4100	4100	4100	0
324	20241028	150700	79597230	4100	4100	4100	4100	0
325	20241028	150600	79597230	4100	4090	4100	4090	101
326	20241028	150500	79184130	4105	4105	4105	4105	0
327	20241028	150400	79184130	4105	4105	4105	4105	0
328	20241028	150300	79184130	4105	4105	4105	4105	0
329	20241028	150200	79184130	4105	4105	4105	4105	0
330	20241028	150100	79184130	4105	4105	4105	4105	0
331	20241028	150000	79184130	4105	4105	4105	4105	0
332	20241028	145900	79184130	4105	4105	4105	4105	0
333	20241028	145800	79184130	4105	4105	4105	4105	1
334	20241028	145700	79180025	4095	4095	4095	4095	781
335	20241028	145600	75981830	4095	4095	4095	4095	0
336	20241028	145500	75981830	4095	4095	4095	4095	1
337	20241028	145400	75977735	4105	4105	4105	4105	1
338	20241028	145300	75973630	4095	4095	4095	4095	0
339	20241028	145200	75973630	4095	4095	4095	4095	0
340	20241028	145100	75973630	4095	4095	4095	4095	0
341	20241028	145000	75973630	4095	4095	4095	4095	0
342	20241028	144900	75973630	4095	4095	4095	4095	0
343	20241028	144800	75973630	4095	4095	4095	4095	0
344	20241028	144700	75973630	4095	4095	4095	4095	0
345	20241028	144600	75973630	4095	4095	4095	4095	0
346	20241028	144500	75973630	4095	4095	4095	4095	0
347	20241028	144400	75973630	4095	4095	4095	4095	0
348	20241028	144300	75973630	4095	4095	4095	4095	0
349	20241028	144200	75973630	4095	4095	4095	4095	0
350	20241028	144100	75973630	4095	4095	4095	4095	0
351	20241028	144000	75973630	4095	4095	4095	4095	0
352	20241028	143900	75973630	4095	4100	4100	4095	2346
353	20241028	143800	66366370	4110	4110	4110	4110	0
354	20241028	143700	66366370	4110	4110	4110	4110	0
355	20241028	143600	66366370	4110	4110	4110	4110	1
356	20241028	143500	66362260	4100	4100	4100	4100	5
357	20241028	143400	66341760	4110	4110	4110	4110	0
358	20241028	143300	66341760	4110	4110	4110	4110	248
359	20241028	143200	65322480	4120	4100	4120	4100	5542
360	20241028	143100	42552685	4110	4085	4110	4085	4305
361	20241028	143000	24919815	4085	4085	4085	4085	1
362	20241028	142900	24915730	4080	4080	4080	4080	306
363	20241028	142800	23667250	4075	4075	4075	4075	0
364	20241028	142700	23667250	4075	4075	4075	4075	0
365	20241028	142600	23667250	4075	4075	4075	4075	60
366	20241028	142500	23422750	4080	4080	4080	4080	0
367	20241028	142400	23422750	4080	4075	4080	4075	401
368	20241028	142300	21788670	4075	4075	4075	4075	0
369	20241028	142200	21788670	4075	4075	4075	4075	0
370	20241028	142100	21788670	4075	4075	4075	4075	0
371	20241028	142000	21788670	4075	4075	4075	4075	0
372	20241028	141900	21788670	4075	4075	4075	4075	0
373	20241028	141800	21788670	4075	4075	4075	4075	0
374	20241028	141700	21788670	4075	4075	4075	4075	0
375	20241028	141600	21788670	4075	4075	4075	4075	0
376	20241028	141500	21788670	4075	4075	4075	4075	0
377	20241028	141400	21788670	4075	4075	4075	4075	0
378	20241028	141300	21788670	4075	4075	4075	4075	0
379	20241028	141200	21788670	4075	4075	4075	4075	0
380	20241028	141100	21788670	4075	4075	4075	4075	0
381	20241028	141000	21788670	4075	4075	4075	4075	0
382	20241028	140900	21788670	4075	4075	4075	4075	0
383	20241028	140800	21788670	4075	4075	4075	4075	0
384	20241028	140700	21788670	4075	4075	4075	4075	0
385	20241028	140600	21788670	4075	4075	4075	4075	0
386	20241028	140500	21788670	4075	4075	4075	4075	0
387	20241028	140400	21788670	4075	4075	4075	4075	0
388	20241028	140300	21788670	4075	4075	4075	4075	0
389	20241028	140200	21788670	4075	4075	4075	4075	1
390	20241028	140100	21784595	4075	4075	4075	4075	0
391	20241028	140000	21784595	4075	4075	4075	4075	0
392	20241028	135900	21784595	4075	4075	4075	4075	1
393	20241028	135800	21780520	4070	4070	4070	4070	608
394	20241028	135700	19305960	4065	4065	4065	4065	0
395	20241028	135600	19305960	4065	4065	4065	4065	0
396	20241028	135500	19305960	4065	4065	4065	4065	0
397	20241028	135400	19305960	4065	4065	4065	4065	0
398	20241028	135300	19305960	4065	4065	4065	4065	0
399	20241028	135200	19305960	4065	4065	4065	4065	0
400	20241028	135100	19305960	4065	4065	4065	4065	0
401	20241028	135000	19305960	4065	4065	4065	4065	0
402	20241028	134900	19305960	4065	4065	4065	4065	0
403	20241028	134800	19305960	4065	4065	4065	4065	0
404	20241028	134700	19305960	4065	4065	4065	4065	0
405	20241028	134600	19305960	4065	4065	4065	4065	0
406	20241028	134500	19305960	4065	4065	4065	4065	0
407	20241028	134400	19305960	4065	4065	4065	4065	0
408	20241028	134300	19305960	4065	4065	4065	4065	0
409	20241028	134200	19305960	4065	4065	4065	4065	21
410	20241028	134100	19220595	4070	4060	4070	4060	2
411	20241028	134000	19212465	4065	4065	4065	4065	0
412	20241028	133900	19212465	4065	4065	4065	4065	0
413	20241028	133800	19212465	4065	4065	4065	4065	100
414	20241028	133700	18805965	4065	4065	4065	4065	0
415	20241028	133600	18805965	4065	4065	4065	4065	0
416	20241028	133500	18805965	4065	4065	4065	4065	0
417	20241028	133400	18805965	4065	4065	4065	4065	50
418	20241028	133300	18602715	4060	4060	4060	4060	21
419	20241028	133200	18517455	4070	4070	4070	4070	0
420	20241028	133100	18517455	4070	4070	4070	4070	0
421	20241028	133000	18517455	4070	4070	4070	4070	0
422	20241028	132900	18517455	4070	4070	4070	4070	0
423	20241028	132800	18517455	4070	4070	4070	4070	0
424	20241028	132700	18517455	4070	4070	4070	4070	1
425	20241028	132600	18513385	4060	4060	4060	4060	24
426	20241028	132500	18415945	4070	4070	4070	4070	0
427	20241028	132400	18415945	4070	4070	4070	4070	0
428	20241028	132300	18415945	4070	4070	4070	4070	0
429	20241028	132200	18415945	4070	4070	4070	4070	0
430	20241028	132100	18415945	4070	4070	4070	4070	0
431	20241028	132000	18415945	4070	4070	4070	4070	0
432	20241028	131900	18415945	4070	4070	4070	4070	242
433	20241028	131800	17431005	4070	4070	4070	4070	0
434	20241028	131700	17431005	4070	4070	4070	4070	0
435	20241028	131600	17431005	4070	4070	4070	4070	0
436	20241028	131500	17431005	4070	4070	4070	4070	0
437	20241028	131400	17431005	4070	4070	4070	4070	0
438	20241028	131300	17431005	4070	4070	4070	4070	0
439	20241028	131200	17431005	4070	4060	4070	4060	101
440	20241028	131100	17020935	4060	4060	4060	4060	0
441	20241028	131000	17020935	4060	4060	4060	4060	0
442	20241028	130900	17020935	4060	4065	4065	4060	120
443	20241028	130800	16533570	4070	4070	4070	4070	0
444	20241028	130700	16533570	4070	4070	4070	4070	0
445	20241028	130600	16533570	4070	4070	4070	4070	0
446	20241028	130500	16533570	4070	4070	4070	4070	0
447	20241028	130400	16533570	4070	4070	4070	4070	0
448	20241028	130300	16533570	4070	4070	4070	4070	0
449	20241028	130200	16533570	4070	4070	4070	4070	0
450	20241028	130100	16533570	4070	4070	4070	4070	1
451	20241028	130000	16529500	4065	4065	4065	4065	0
452	20241028	125900	16529500	4065	4065	4065	4065	0
453	20241028	125800	16529500	4065	4065	4065	4065	3
454	20241028	125700	16517305	4065	4065	4065	4065	34
455	20241028	125600	16379095	4065	4065	4065	4065	0
456	20241028	125500	16379095	4065	4065	4065	4065	0
457	20241028	125400	16379095	4065	4065	4065	4065	0
458	20241028	125300	16379095	4065	4065	4065	4065	0
459	20241028	125200	16379095	4065	4065	4065	4065	0
460	20241028	125100	16379095	4065	4065	4065	4065	0
461	20241028	125000	16379095	4065	4065	4065	4065	0
462	20241028	124900	16379095	4065	4065	4065	4065	0
463	20241028	124800	16379095	4065	4065	4065	4065	0
464	20241028	124700	16379095	4065	4065	4065	4065	1
465	20241028	124600	16375030	4070	4070	4070	4070	0
466	20241028	124500	16375030	4070	4070	4070	4070	0
467	20241028	124400	16375030	4070	4070	4070	4070	0
468	20241028	124300	16375030	4070	4070	4070	4070	0
469	20241028	124200	16375030	4070	4070	4070	4070	0
470	20241028	124100	16375030	4070	4070	4070	4070	1
471	20241028	124000	16370960	4070	4070	4070	4070	1
472	20241028	123900	16366890	4070	4070	4070	4070	1
473	20241028	123800	16362820	4060	4060	4060	4060	0
474	20241028	123700	16362820	4060	4060	4060	4060	27
475	20241028	123600	16253200	4065	4065	4065	4065	95
476	20241028	123500	15867025	4065	4065	4065	4065	0
477	20241028	123400	15867025	4065	4065	4065	4065	0
478	20241028	123300	15867025	4065	4065	4065	4065	50
479	20241028	123200	15663775	4065	4065	4065	4065	0
480	20241028	123100	15663775	4065	4065	4065	4065	1
481	20241028	123000	15659710	4060	4060	4060	4060	0
482	20241028	122900	15659710	4060	4060	4060	4060	0
483	20241028	122800	15659710	4060	4060	4060	4060	0
484	20241028	122700	15659710	4060	4060	4060	4060	222
485	20241028	122600	14758390	4060	4055	4060	4055	1200
486	20241028	122500	9888390	4060	4060	4060	4060	0
487	20241028	122400	9888390	4060	4060	4060	4060	0
488	20241028	122300	9888390	4060	4060	4060	4060	0
489	20241028	122200	9888390	4060	4060	4060	4060	0
490	20241028	122100	9888390	4060	4060	4060	4060	10
491	20241028	122000	9847790	4060	4060	4060	4060	0
492	20241028	121900	9847790	4060	4060	4060	4060	0
493	20241028	121800	9847790	4060	4060	4060	4060	628
494	20241028	121700	7298110	4065	4065	4065	4065	0
495	20241028	121600	7298110	4065	4065	4065	4065	0
496	20241028	121500	7298110	4065	4065	4065	4065	0
497	20241028	121400	7298110	4065	4065	4065	4065	0
498	20241028	121300	7298110	4065	4060	4065	4060	501
499	20241028	121200	5264045	4065	4060	4065	4060	42
500	20241028	121100	5093520	4065	4065	4065	4065	0
501	20241028	121000	5093520	4065	4065	4065	4065	0
502	20241028	120900	5093520	4065	4065	4065	4065	0
503	20241028	120800	5093520	4065	4065	4065	4065	1
504	20241028	120700	5089455	4060	4060	4060	4060	10
505	20241028	120600	5048855	4065	4065	4065	4065	0
506	20241028	120500	5048855	4065	4065	4065	4065	0
507	20241028	120400	5048855	4065	4065	4065	4065	0
508	20241028	120300	5048855	4065	4065	4065	4065	0
509	20241028	120200	5048855	4065	4065	4065	4065	10
510	20241028	120100	5008205	4070	4070	4070	4070	0
511	20241028	120000	5008205	4070	4070	4070	4070	0
512	20241028	115900	5008205	4070	4070	4070	4070	0
513	20241028	115800	5008205	4070	4070	4070	4070	0
514	20241028	115700	5008205	4070	4070	4070	4070	0
515	20241028	115600	5008205	4070	4070	4070	4070	0
516	20241028	115500	5008205	4070	4070	4070	4070	0
517	20241028	115400	5008205	4070	4070	4070	4070	9
518	20241028	115300	4971575	4070	4070	4070	4070	0
519	20241028	115200	4971575	4070	4070	4070	4070	0
520	20241028	115100	4971575	4070	4070	4070	4070	1
521	20241028	115000	4967505	4060	4060	4060	4060	23
522	20241028	114900	4874125	4075	4075	4075	4075	0
523	20241028	114800	4874125	4075	4075	4075	4075	0
524	20241028	114700	4874125	4075	4075	4075	4075	0
525	20241028	114600	4874125	4075	4075	4075	4075	0
526	20241028	114500	4874125	4075	4075	4075	4075	0
527	20241028	114400	4874125	4075	4075	4075	4075	0
528	20241028	114300	4874125	4075	4075	4075	4075	0
529	20241028	114200	4874125	4075	4075	4075	4075	0
530	20241028	114100	4874125	4075	4075	4075	4075	0
531	20241028	114000	4874125	4075	4075	4075	4075	0
532	20241028	113900	4874125	4075	4075	4075	4075	0
533	20241028	113800	4874125	4075	4075	4075	4075	0
534	20241028	113700	4874125	4075	4075	4075	4075	0
535	20241028	113600	4874125	4075	4065	4075	4065	51
536	20241028	113500	4666800	4075	4075	4075	4075	0
537	20241028	113400	4666800	4075	4075	4075	4075	0
538	20241028	113300	4666800	4075	4075	4075	4075	0
539	20241028	113200	4666800	4075	4075	4075	4075	0
540	20241028	113100	4666800	4075	4075	4075	4075	0
541	20241028	113000	4666800	4075	4075	4075	4075	0
542	20241028	112900	4666800	4075	4075	4075	4075	0
543	20241028	112800	4666800	4075	4075	4075	4075	0
544	20241028	112700	4666800	4075	4075	4075	4075	0
545	20241028	112600	4666800	4075	4075	4075	4075	0
546	20241028	112500	4666800	4075	4075	4075	4075	0
547	20241028	112400	4666800	4075	4075	4075	4075	0
548	20241028	112300	4666800	4075	4075	4075	4075	0
549	20241028	112200	4666800	4075	4075	4075	4075	0
550	20241028	112100	4666800	4075	4075	4075	4075	0
551	20241028	112000	4666800	4075	4075	4075	4075	0
552	20241028	111900	4666800	4075	4075	4075	4075	0
553	20241028	111800	4666800	4075	4075	4075	4075	0
554	20241028	111700	4666800	4075	4075	4075	4075	0
555	20241028	111600	4666800	4075	4075	4075	4075	0
556	20241028	111500	4666800	4075	4075	4075	4075	0
557	20241028	111400	4666800	4075	4075	4075	4075	1
558	20241028	111300	4662725	4060	4060	4060	4060	0
559	20241028	111200	4662725	4060	4060	4060	4060	0
560	20241028	111100	4662725	4060	4060	4060	4060	0
561	20241028	111000	4662725	4060	4060	4060	4060	21
562	20241028	110900	4577465	4075	4075	4075	4075	0
563	20241028	110800	4577465	4075	4075	4075	4075	0
564	20241028	110700	4577465	4075	4075	4075	4075	0
565	20241028	110600	4577465	4075	4075	4075	4075	1
566	20241028	110500	4573390	4065	4065	4065	4065	0
567	20241028	110400	4573390	4065	4065	4065	4065	2
568	20241028	110300	4565260	4075	4075	4075	4075	0
569	20241028	110200	4565260	4075	4075	4075	4075	0
570	20241028	110100	4565260	4075	4075	4075	4075	0
571	20241028	110000	4565260	4075	4075	4075	4075	0
572	20241028	105900	4565260	4075	4075	4075	4075	0
573	20241028	105800	4565260	4075	4075	4075	4075	0
574	20241028	105700	4565260	4075	4075	4075	4075	0
575	20241028	105600	4565260	4075	4075	4075	4075	0
576	20241028	105500	4565260	4075	4075	4075	4075	0
577	20241028	105400	4565260	4075	4075	4075	4075	0
578	20241028	105300	4565260	4075	4075	4075	4075	0
579	20241028	105200	4565260	4075	4075	4075	4075	0
580	20241028	105100	4565260	4075	4075	4075	4075	0
581	20241028	105000	4565260	4075	4075	4075	4075	0
582	20241028	104900	4565260	4075	4075	4075	4075	0
583	20241028	104800	4565260	4075	4075	4075	4075	0
584	20241028	104700	4565260	4075	4075	4075	4075	0
585	20241028	104600	4565260	4075	4075	4075	4075	0
586	20241028	104500	4565260	4075	4075	4075	4075	1
587	20241028	104400	4561185	4065	4065	4065	4065	0
588	20241028	104300	4561185	4065	4065	4065	4065	0
589	20241028	104200	4561185	4065	4065	4065	4065	11
590	20241028	104100	4516470	4075	4075	4075	4075	0
591	20241028	104000	4516470	4075	4075	4075	4075	0
592	20241028	103900	4516470	4075	4075	4075	4075	0
593	20241028	103800	4516470	4075	4075	4075	4075	0
594	20241028	103700	4516470	4075	4075	4075	4075	0
595	20241028	103600	4516470	4075	4075	4075	4075	0
596	20241028	103500	4516470	4075	4075	4075	4075	0
597	20241028	103400	4516470	4075	4075	4075	4075	0
598	20241028	103300	4516470	4075	4075	4075	4075	0
599	20241028	103200	4516470	4075	4075	4075	4075	1
600	20241028	103100	4512395	4060	4060	4060	4060	0
601	20241028	103000	4512395	4060	4060	4060	4060	0
602	20241028	102900	4512395	4060	4060	4060	4060	0
603	20241028	102800	4512395	4060	4070	4070	4060	252
604	20241028	102700	3486975	4075	4075	4075	4075	0
605	20241028	102600	3486975	4075	4075	4075	4075	0
606	20241028	102500	3486975	4075	4075	4075	4075	0
607	20241028	102400	3486975	4075	4075	4075	4075	1
608	20241028	102300	3482900	4055	4055	4055	4055	0
609	20241028	102200	3482900	4055	4055	4055	4055	0
610	20241028	102100	3482900	4055	4055	4055	4055	0
611	20241028	102000	3482900	4055	4055	4055	4055	1
612	20241028	101900	3478845	4075	4075	4075	4075	0
613	20241028	101800	3478845	4075	4075	4075	4075	12
614	20241028	101700	3429945	4075	4075	4075	4075	0
615	20241028	101600	3429945	4075	4075	4075	4075	0
616	20241028	101500	3429945	4075	4075	4075	4075	0
617	20241028	101400	3429945	4075	4075	4075	4075	0
618	20241028	101300	3429945	4075	4075	4075	4075	0
619	20241028	101200	3429945	4075	4075	4075	4075	0
620	20241028	101100	3429945	4075	4075	4075	4075	0
621	20241028	101000	3429945	4075	4075	4075	4075	0
622	20241028	100900	3429945	4075	4075	4075	4075	0
623	20241028	100800	3429945	4075	4075	4075	4075	0
624	20241028	100700	3429945	4075	4075	4075	4075	0
625	20241028	100600	3429945	4075	4075	4075	4075	0
626	20241028	100500	3429945	4075	4075	4075	4075	0
627	20241028	100400	3429945	4075	4075	4075	4075	2
628	20241028	100300	3421795	4050	4050	4050	4050	26
629	20241028	100200	3316495	4075	4075	4075	4075	0
630	20241028	100100	3316495	4075	4075	4075	4075	0
631	20241028	100000	3316495	4075	4075	4075	4075	0
632	20241028	095900	3316495	4075	4075	4075	4075	0
633	20241028	095800	3316495	4075	4075	4075	4075	0
634	20241028	095700	3316495	4075	4075	4075	4075	0
635	20241028	095600	3316495	4075	4075	4075	4075	0
636	20241028	095500	3316495	4075	4075	4075	4075	0
637	20241028	095400	3316495	4075	4075	4075	4075	0
638	20241028	095300	3316495	4075	4075	4075	4075	0
639	20241028	095200	3316495	4075	4075	4075	4075	0
640	20241028	095100	3316495	4075	4075	4075	4075	0
641	20241028	095000	3316495	4075	4075	4075	4075	0
642	20241028	094900	3316495	4075	4075	4075	4075	0
643	20241028	094800	3316495	4075	4075	4075	4075	0
644	20241028	094700	3316495	4075	4055	4075	4045	204
645	20241028	094600	2490275	4075	4075	4075	4075	10
646	20241028	094500	2449525	4075	4075	4075	4075	0
647	20241028	094400	2449525	4075	4075	4075	4075	0
648	20241028	094300	2449525	4075	4075	4075	4075	0
649	20241028	094200	2449525	4075	4075	4075	4075	0
650	20241028	094100	2449525	4075	4075	4075	4075	0
651	20241028	094000	2449525	4075	4075	4075	4075	0
652	20241028	093900	2449525	4075	4075	4075	4075	0
653	20241028	093800	2449525	4075	4075	4075	4075	0
654	20241028	093700	2449525	4075	4075	4075	4075	0
655	20241028	093600	2449525	4075	4075	4075	4075	0
656	20241028	093500	2449525	4075	4075	4075	4075	0
657	20241028	093400	2449525	4075	4075	4075	4075	0
658	20241028	093300	2449525	4075	4045	4075	4040	22
659	20241028	093200	2360525	4085	4085	4085	4085	0
660	20241028	093100	2360525	4085	4085	4085	4085	0
661	20241028	093000	2360525	4085	4085	4085	4085	0
662	20241028	092900	2360525	4085	4085	4085	4085	0
663	20241028	092800	2360525	4085	4085	4085	4085	0
664	20241028	092700	2360525	4085	4085	4085	4085	0
665	20241028	092600	2360525	4085	4085	4085	4085	0
666	20241028	092500	2360525	4085	4085	4085	4085	0
667	20241028	092400	2360525	4085	4085	4085	4085	0
668	20241028	092300	2360525	4085	4085	4085	4085	0
669	20241028	092200	2360525	4085	4085	4085	4085	0
670	20241028	092100	2360525	4085	4085	4085	4085	0
671	20241028	092000	2360525	4085	4085	4085	4085	1
672	20241028	091900	2356440	4040	4060	4060	4040	62
673	20241028	091800	2105335	4095	4095	4095	4095	0
674	20241028	091700	2105335	4095	4095	4095	4095	0
675	20241028	091600	2105335	4095	4095	4095	4095	0
676	20241028	091500	2105335	4095	4095	4095	4095	0
677	20241028	091400	2105335	4095	4095	4095	4095	0
678	20241028	091300	2105335	4095	4095	4095	4095	0
679	20241028	091200	2105335	4095	4095	4095	4095	0
680	20241028	091100	2105335	4095	4095	4095	4095	0
681	20241028	091000	2105335	4095	4095	4095	4095	0
682	20241028	090900	2105335	4095	4060	4095	4055	499
683	20241028	090800	81825	4065	4065	4065	4065	3
684	20241028	090700	69630	4095	4095	4095	4095	0
685	20241028	090600	69630	4095	4090	4095	4090	8
686	20241028	090500	36875	4095	4095	4095	4095	5
687	20241028	090400	16400	4100	4100	4100	4100	0
688	20241028	090300	16400	4100	4100	4100	4100	3
689	20241028	090200	4100	4100	4100	4100	4100	0
690	20241028	090100	4100	4100	4100	4100	4100	0
691	20241028	090000	4100	4100	4100	4100	4100	1