KissMeData/077500/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	195200	1171509330	4655	4655	4655	4655	4177
3	20241028	195100	1171509330	4655	4655	4655	4655	0
4	20241028	195000	1171509330	4655	4655	4655	4655	0
5	20241028	194900	1171509330	4655	4655	4655	4655	0
6	20241028	194800	1171509330	4655	4655	4655	4655	0
7	20241028	194700	1171509330	4655	4655	4655	4655	0
8	20241028	194600	1171509330	4655	4655	4655	4655	0
9	20241028	194500	1171509330	4655	4655	4655	4655	0
10	20241028	194400	1171509330	4655	4655	4655	4655	0
11	20241028	194300	1171509330	4655	4655	4655	4655	0
12	20241028	194200	1171509330	4655	4655	4655	4655	0
13	20241028	194100	1171509330	4655	4655	4655	4655	0
14	20241028	194000	1171509330	4655	4655	4655	4655	0
15	20241028	193900	1171509330	4655	4655	4655	4655	0
16	20241028	193800	1171509330	4655	4655	4655	4655	0
17	20241028	193700	1171509330	4655	4655	4655	4655	0
18	20241028	193600	1171509330	4655	4655	4655	4655	0
19	20241028	193500	1171509330	4655	4655	4655	4655	0
20	20241028	193400	1171509330	4655	4655	4655	4655	0
21	20241028	193300	1171509330	4655	4655	4655	4655	0
22	20241028	193200	1171509330	4655	4655	4655	4655	0
23	20241028	193100	1171509330	4655	4655	4655	4655	0
24	20241028	193000	1171509330	4655	4655	4655	4655	0
25	20241028	192900	1171509330	4655	4655	4655	4655	0
26	20241028	192800	1171509330	4655	4655	4655	4655	0
27	20241028	192700	1171509330	4655	4655	4655	4655	0
28	20241028	192600	1171509330	4655	4655	4655	4655	0
29	20241028	192500	1171509330	4655	4655	4655	4655	0
30	20241028	192400	1171509330	4655	4655	4655	4655	0
31	20241028	192300	1171509330	4655	4655	4655	4655	0
32	20241028	192200	1171509330	4655	4655	4655	4655	4177
33	20241028	192100	1171509330	4655	4655	4655	4655	0
34	20241028	192000	1171509330	4655	4655	4655	4655	0
35	20241028	191900	1171509330	4655	4655	4655	4655	0
36	20241028	191800	1171509330	4655	4655	4655	4655	0
37	20241028	191700	1171509330	4655	4655	4655	4655	0
38	20241028	191600	1171509330	4655	4655	4655	4655	0
39	20241028	191500	1171509330	4655	4655	4655	4655	0
40	20241028	191400	1171509330	4655	4655	4655	4655	0
41	20241028	191300	1171509330	4655	4655	4655	4655	0
42	20241028	191200	1171509330	4655	4655	4655	4655	0
43	20241028	191100	1171509330	4655	4655	4655	4655	0
44	20241028	191000	1171509330	4655	4655	4655	4655	0
45	20241028	190900	1171509330	4655	4655	4655	4655	0
46	20241028	190800	1171509330	4655	4655	4655	4655	0
47	20241028	190700	1171509330	4655	4655	4655	4655	0
48	20241028	190600	1171509330	4655	4655	4655	4655	0
49	20241028	190500	1171509330	4655	4655	4655	4655	0
50	20241028	190400	1171509330	4655	4655	4655	4655	0
51	20241028	190300	1171509330	4655	4655	4655	4655	0
52	20241028	190200	1171509330	4655	4655	4655	4655	0
53	20241028	190100	1171509330	4655	4655	4655	4655	0
54	20241028	190000	1171509330	4655	4655	4655	4655	0
55	20241028	185900	1171509330	4655	4655	4655	4655	0
56	20241028	185800	1171509330	4655	4655	4655	4655	0
57	20241028	185700	1171509330	4655	4655	4655	4655	0
58	20241028	185600	1171509330	4655	4655	4655	4655	0
59	20241028	185500	1171509330	4655	4655	4655	4655	0
60	20241028	185400	1171509330	4655	4655	4655	4655	0
61	20241028	185300	1171509330	4655	4655	4655	4655	0
62	20241028	185200	1171509330	4655	4655	4655	4655	4177
63	20241028	185100	1171509330	4655	4655	4655	4655	0
64	20241028	185000	1171509330	4655	4655	4655	4655	0
65	20241028	184900	1171509330	4655	4655	4655	4655	0
66	20241028	184800	1171509330	4655	4655	4655	4655	0
67	20241028	184700	1171509330	4655	4655	4655	4655	0
68	20241028	184600	1171509330	4655	4655	4655	4655	0
69	20241028	184500	1171509330	4655	4655	4655	4655	0
70	20241028	184400	1171509330	4655	4655	4655	4655	0
71	20241028	184300	1171509330	4655	4655	4655	4655	0
72	20241028	184200	1171509330	4655	4655	4655	4655	0
73	20241028	184100	1171509330	4655	4655	4655	4655	0
74	20241028	184000	1171509330	4655	4655	4655	4655	0
75	20241028	183900	1171509330	4655	4655	4655	4655	0
76	20241028	183800	1171509330	4655	4655	4655	4655	0
77	20241028	183700	1171509330	4655	4655	4655	4655	0
78	20241028	183600	1171509330	4655	4655	4655	4655	0
79	20241028	183500	1171509330	4655	4655	4655	4655	0
80	20241028	183400	1171509330	4655	4655	4655	4655	0
81	20241028	183300	1171509330	4655	4655	4655	4655	0
82	20241028	183200	1171509330	4655	4655	4655	4655	0
83	20241028	183100	1171509330	4655	4655	4655	4655	0
84	20241028	183000	1171509330	4655	4655	4655	4655	0
85	20241028	182900	1171509330	4655	4655	4655	4655	0
86	20241028	182800	1171509330	4655	4655	4655	4655	0
87	20241028	182700	1171509330	4655	4655	4655	4655	0
88	20241028	182600	1171509330	4655	4655	4655	4655	0
89	20241028	182500	1171509330	4655	4655	4655	4655	0
90	20241028	182400	1171509330	4655	4655	4655	4655	0
91	20241028	182300	1171509330	4655	4655	4655	4655	0
92	20241028	182200	1171509330	4655	4655	4655	4655	4177
93	20241028	182100	1171509330	4655	4655	4655	4655	0
94	20241028	182000	1171509330	4655	4655	4655	4655	0
95	20241028	181900	1171509330	4655	4655	4655	4655	0
96	20241028	181800	1171509330	4655	4655	4655	4655	0
97	20241028	181700	1171509330	4655	4655	4655	4655	0
98	20241028	181600	1171509330	4655	4655	4655	4655	0
99	20241028	181500	1171509330	4655	4655	4655	4655	0
100	20241028	181400	1171509330	4655	4655	4655	4655	0
101	20241028	181300	1171509330	4655	4655	4655	4655	0
102	20241028	181200	1171509330	4655	4655	4655	4655	0
103	20241028	181100	1171509330	4655	4655	4655	4655	0
104	20241028	181000	1171509330	4655	4655	4655	4655	0
105	20241028	180900	1171509330	4655	4655	4655	4655	0
106	20241028	180800	1171509330	4655	4655	4655	4655	0
107	20241028	180700	1171509330	4655	4655	4655	4655	0
108	20241028	180600	1171509330	4655	4655	4655	4655	0
109	20241028	180500	1171509330	4655	4655	4655	4655	0
110	20241028	180400	1171509330	4655	4655	4655	4655	0
111	20241028	180300	1171509330	4655	4655	4655	4655	0
112	20241028	180200	1171509330	4655	4655	4655	4655	0
113	20241028	180100	1171509330	4655	4655	4655	4655	0
114	20241028	180000	1171509330	4655	4655	4655	4655	0
115	20241028	175900	1171509330	4655	4655	4655	4655	0
116	20241028	175800	1171509330	4655	4655	4655	4655	0
117	20241028	175700	1171509330	4655	4655	4655	4655	0
118	20241028	175600	1171509330	4655	4655	4655	4655	0
119	20241028	175500	1171509330	4655	4655	4655	4655	0
120	20241028	175400	1171509330	4655	4655	4655	4655	0
121	20241028	175300	1171509330	4655	4655	4655	4655	0
122	20241028	175200	1171509330	4655	4655	4655	4655	4177
123	20241028	175100	1171509330	4655	4655	4655	4655	0
124	20241028	175000	1171509330	4655	4655	4655	4655	0
125	20241028	174900	1171509330	4655	4655	4655	4655	0
126	20241028	174800	1171509330	4655	4655	4655	4655	0
127	20241028	174700	1171509330	4655	4655	4655	4655	0
128	20241028	174600	1171509330	4655	4655	4655	4655	0
129	20241028	174500	1171509330	4655	4655	4655	4655	0
130	20241028	174400	1171509330	4655	4655	4655	4655	0
131	20241028	174300	1171509330	4655	4655	4655	4655	0
132	20241028	174200	1171509330	4655	4655	4655	4655	0
133	20241028	174100	1171509330	4655	4655	4655	4655	0
134	20241028	174000	1171509330	4655	4655	4655	4655	0
135	20241028	173900	1171509330	4655	4655	4655	4655	0
136	20241028	173800	1171509330	4655	4655	4655	4655	0
137	20241028	173700	1171509330	4655	4655	4655	4655	0
138	20241028	173600	1171509330	4655	4655	4655	4655	0
139	20241028	173500	1171509330	4655	4655	4655	4655	0
140	20241028	173400	1171509330	4655	4655	4655	4655	0
141	20241028	173300	1171509330	4655	4655	4655	4655	0
142	20241028	173200	1171509330	4655	4655	4655	4655	0
143	20241028	173100	1171509330	4655	4655	4655	4655	0
144	20241028	173000	1171509330	4655	4655	4655	4655	0
145	20241028	172900	1171509330	4655	4655	4655	4655	0
146	20241028	172800	1171509330	4655	4655	4655	4655	0
147	20241028	172700	1171509330	4655	4655	4655	4655	0
148	20241028	172600	1171509330	4655	4655	4655	4655	0
149	20241028	172500	1171509330	4655	4655	4655	4655	0
150	20241028	172400	1171509330	4655	4655	4655	4655	0
151	20241028	172300	1171509330	4655	4655	4655	4655	0
152	20241028	172200	1171509330	4655	4655	4655	4655	4177
153	20241028	172100	1171509330	4655	4655	4655	4655	0
154	20241028	172000	1171509330	4655	4655	4655	4655	0
155	20241028	171900	1171509330	4655	4655	4655	4655	0
156	20241028	171800	1171509330	4655	4655	4655	4655	0
157	20241028	171700	1171509330	4655	4655	4655	4655	0
158	20241028	171600	1171509330	4655	4655	4655	4655	0
159	20241028	171500	1171509330	4655	4655	4655	4655	0
160	20241028	171400	1171509330	4655	4655	4655	4655	0
161	20241028	171300	1171509330	4655	4655	4655	4655	0
162	20241028	171200	1171509330	4655	4655	4655	4655	0
163	20241028	171100	1171509330	4655	4655	4655	4655	0
164	20241028	171000	1171509330	4655	4655	4655	4655	0
165	20241028	170900	1171509330	4655	4655	4655	4655	0
166	20241028	170800	1171509330	4655	4655	4655	4655	0
167	20241028	170700	1171509330	4655	4655	4655	4655	0
168	20241028	170600	1171509330	4655	4655	4655	4655	0
169	20241028	170500	1171509330	4655	4655	4655	4655	0
170	20241028	170400	1171509330	4655	4655	4655	4655	0
171	20241028	170300	1171509330	4655	4655	4655	4655	0
172	20241028	170200	1171509330	4655	4655	4655	4655	0
173	20241028	170100	1171509330	4655	4655	4655	4655	0
174	20241028	170000	1171509330	4655	4655	4655	4655	0
175	20241028	165900	1171509330	4655	4655	4655	4655	0
176	20241028	165800	1171509330	4655	4655	4655	4655	0
177	20241028	165700	1171509330	4655	4655	4655	4655	0
178	20241028	165600	1171509330	4655	4655	4655	4655	0
179	20241028	165500	1171509330	4655	4655	4655	4655	0
180	20241028	165400	1171509330	4655	4655	4655	4655	0
181	20241028	165300	1171509330	4655	4655	4655	4655	0
182	20241028	165200	1171509330	4655	4655	4655	4655	4177
183	20241028	165100	1171509330	4655	4655	4655	4655	0
184	20241028	165000	1171509330	4655	4655	4655	4655	0
185	20241028	164900	1171509330	4655	4655	4655	4655	0
186	20241028	164800	1171509330	4655	4655	4655	4655	0
187	20241028	164700	1171509330	4655	4655	4655	4655	0
188	20241028	164600	1171509330	4655	4655	4655	4655	0
189	20241028	164500	1171509330	4655	4655	4655	4655	0
190	20241028	164400	1171509330	4655	4655	4655	4655	0
191	20241028	164300	1171509330	4655	4655	4655	4655	0
192	20241028	164200	1171509330	4655	4655	4655	4655	0
193	20241028	164100	1171509330	4655	4655	4655	4655	0
194	20241028	164000	1171509330	4655	4655	4655	4655	0
195	20241028	163900	1171509330	4655	4655	4655	4655	0
196	20241028	163800	1171509330	4655	4655	4655	4655	0
197	20241028	163700	1171509330	4655	4655	4655	4655	0
198	20241028	163600	1171509330	4655	4655	4655	4655	0
199	20241028	163500	1171509330	4655	4655	4655	4655	0
200	20241028	163400	1171509330	4655	4655	4655	4655	0
201	20241028	163300	1171509330	4655	4655	4655	4655	0
202	20241028	163200	1171509330	4655	4655	4655	4655	0
203	20241028	163100	1171509330	4655	4655	4655	4655	0
204	20241028	163000	1171509330	4655	4655	4655	4655	0
205	20241028	162900	1171509330	4655	4655	4655	4655	0
206	20241028	162800	1171509330	4655	4655	4655	4655	0
207	20241028	162700	1171509330	4655	4655	4655	4655	0
208	20241028	162600	1171509330	4655	4655	4655	4655	0
209	20241028	162500	1171509330	4655	4655	4655	4655	0
210	20241028	162400	1171509330	4655	4655	4655	4655	0
211	20241028	162300	1171509330	4655	4655	4655	4655	0
212	20241028	162200	1171509330	4655	4655	4655	4655	4177
213	20241028	162100	1171509330	4655	4655	4655	4655	0
214	20241028	162000	1171509330	4655	4655	4655	4655	0
215	20241028	161900	1171509330	4655	4655	4655	4655	0
216	20241028	161800	1171509330	4655	4655	4655	4655	0
217	20241028	161700	1171509330	4655	4655	4655	4655	0
218	20241028	161600	1171509330	4655	4655	4655	4655	0
219	20241028	161500	1171509330	4655	4655	4655	4655	0
220	20241028	161400	1171509330	4655	4655	4655	4655	0
221	20241028	161300	1171509330	4655	4655	4655	4655	0
222	20241028	161200	1171509330	4655	4655	4655	4655	0
223	20241028	161100	1171509330	4655	4655	4655	4655	0
224	20241028	161000	1171509330	4655	4655	4655	4655	0
225	20241028	160900	1171509330	4655	4655	4655	4655	0
226	20241028	160800	1171509330	4655	4655	4655	4655	0
227	20241028	160700	1171509330	4655	4655	4655	4655	0
228	20241028	160600	1171509330	4655	4655	4655	4655	0
229	20241028	160500	1171509330	4655	4655	4655	4655	0
230	20241028	160400	1171509330	4655	4655	4655	4655	0
231	20241028	160300	1171509330	4655	4655	4655	4655	0
232	20241028	160200	1171509330	4655	4655	4655	4655	0
233	20241028	160100	1171509330	4655	4655	4655	4655	0
234	20241028	160000	1171509330	4655	4655	4655	4655	0
235	20241028	155900	1171509330	4655	4655	4655	4655	0
236	20241028	155800	1171509330	4655	4655	4655	4655	0
237	20241028	155700	1171509330	4655	4655	4655	4655	0
238	20241028	155600	1171509330	4655	4655	4655	4655	0
239	20241028	155500	1171509330	4655	4655	4655	4655	0
240	20241028	155400	1171509330	4655	4655	4655	4655	0
241	20241028	155300	1171509330	4655	4655	4655	4655	0
242	20241028	155200	1171509330	4655	4655	4655	4655	4177
243	20241028	155100	1171509330	4655	4655	4655	4655	0
244	20241028	155000	1171509330	4655	4655	4655	4655	0
245	20241028	154900	1171509330	4655	4655	4655	4655	0
246	20241028	154800	1171509330	4655	4655	4655	4655	0
247	20241028	154700	1171509330	4655	4655	4655	4655	0
248	20241028	154600	1171509330	4655	4655	4655	4655	0
249	20241028	154500	1171509330	4655	4655	4655	4655	0
250	20241028	154400	1171509330	4655	4655	4655	4655	0
251	20241028	154300	1171509330	4655	4655	4655	4655	0
252	20241028	154200	1171509330	4655	4655	4655	4655	0
253	20241028	154100	1171509330	4655	4655	4655	4655	0
254	20241028	154000	1171509330	4655	4655	4655	4655	0
255	20241028	153900	1171509330	4655	4655	4655	4655	0
256	20241028	153800	1171509330	4655	4655	4655	4655	0
257	20241028	153700	1171509330	4655	4655	4655	4655	0
258	20241028	153600	1171509330	4655	4655	4655	4655	0
259	20241028	153500	1171509330	4655	4655	4655	4655	0
260	20241028	153400	1171509330	4655	4655	4655	4655	0
261	20241028	153300	1171509330	4655	4655	4655	4655	0
262	20241028	153200	1171509330	4655	4655	4655	4655	0
263	20241028	153100	1171509330	4655	4655	4655	4655	0
264	20241028	153000	1171509330	4655	4655	4655	4655	4177
265	20241028	152900	1152065395	4630	4630	4630	4630	0
266	20241028	152800	1152065395	4630	4630	4630	4630	0
267	20241028	152700	1152065395	4630	4630	4630	4630	0
268	20241028	152600	1152065395	4630	4630	4630	4630	0
269	20241028	152500	1152065395	4630	4630	4630	4630	0
270	20241028	152400	1152065395	4630	4630	4630	4630	0
271	20241028	152300	1152065395	4630	4630	4630	4630	0
272	20241028	152200	1152065395	4630	4630	4630	4630	0
273	20241028	152100	1152065395	4630	4630	4630	4630	0
274	20241028	152000	1152065395	4630	4630	4630	4630	0
275	20241028	151900	1152065395	4630	4625	4630	4595	1613
276	20241028	151800	1144623345	4600	4600	4600	4600	3
277	20241028	151700	1144609545	4595	4625	4630	4595	473
278	20241028	151600	1142433780	4630	4630	4630	4630	10
279	20241028	151500	1142387480	4630	4630	4630	4630	135
280	20241028	151400	1141762430	4630	4630	4630	4630	19
281	20241028	151300	1141674460	4630	4630	4630	4630	8
282	20241028	151200	1141637420	4630	4625	4630	4625	7
283	20241028	151100	1141605040	4625	4625	4625	4625	26
284	20241028	151000	1141484790	4625	4625	4625	4625	106
285	20241028	150900	1140994540	4625	4625	4625	4625	32
286	20241028	150800	1140846540	4625	4620	4625	4620	205
287	20241028	150700	1139898465	4625	4625	4625	4625	13
288	20241028	150600	1139838340	4625	4625	4625	4625	1
289	20241028	150500	1139833715	4625	4630	4630	4625	284
290	20241028	150400	1138520115	4630	4630	4630	4630	0
291	20241028	150300	1138520115	4630	4630	4630	4630	20
292	20241028	150200	1138427515	4630	4630	4630	4630	21
293	20241028	150100	1138330285	4635	4630	4635	4630	29
294	20241028	150000	1138195975	4625	4625	4625	4625	10
295	20241028	145900	1138149725	4630	4630	4630	4630	8
296	20241028	145800	1138112685	4630	4630	4630	4630	202
297	20241028	145700	1137177425	4635	4635	4635	4635	0
298	20241028	145600	1137177425	4635	4625	4635	4620	1252
299	20241028	145500	1131382425	4625	4625	4625	4625	3
300	20241028	145400	1131368550	4615	4615	4615	4615	0
301	20241028	145300	1131368550	4615	4630	4630	4615	90
302	20241028	145200	1130952355	4630	4630	4630	4630	5
303	20241028	145100	1130929205	4630	4635	4635	4630	7
304	20241028	145000	1130896790	4635	4635	4635	4630	39
305	20241028	144900	1130716040	4640	4635	4640	4635	39
306	20241028	144800	1130535265	4635	4635	4635	4635	1
307	20241028	144700	1130530630	4635	4635	4635	4630	36
308	20241028	144600	1130363850	4635	4645	4645	4635	57
309	20241028	144500	1130099245	4645	4630	4645	4630	134
310	20241028	144400	1129477845	4630	4630	4630	4630	5
311	20241028	144300	1129454695	4630	4630	4630	4630	8
312	20241028	144200	1129417655	4630	4630	4630	4630	5
313	20241028	144100	1129394505	4630	4630	4630	4630	4
314	20241028	144000	1129375985	4625	4630	4630	4625	2
315	20241028	143900	1129366730	4625	4625	4625	4625	238
316	20241028	143800	1128265980	4625	4625	4625	4625	6
317	20241028	143700	1128238230	4625	4625	4625	4625	1
318	20241028	143600	1128233605	4620	4620	4620	4620	1
319	20241028	143500	1128228985	4625	4625	4625	4625	2
320	20241028	143400	1128219735	4615	4630	4630	4615	40
321	20241028	143300	1128035025	4630	4635	4635	4630	15
322	20241028	143200	1127965530	4640	4640	4640	4640	3
323	20241028	143100	1127951610	4635	4635	4635	4635	20
324	20241028	143000	1127858910	4635	4635	4635	4635	93
325	20241028	142900	1127427855	4635	4635	4635	4635	3
326	20241028	142800	1127413950	4635	4635	4635	4635	1
327	20241028	142700	1127409315	4630	4630	4630	4630	29
328	20241028	142600	1127275045	4640	4640	4640	4640	0
329	20241028	142500	1127275045	4640	4630	4640	4630	600
330	20241028	142400	1124494645	4630	4630	4630	4630	1
331	20241028	142300	1124490015	4625	4620	4625	4620	752
332	20241028	142200	1121013795	4620	4620	4620	4620	7
333	20241028	142100	1120981455	4620	4620	4620	4620	8
334	20241028	142000	1120944495	4620	4620	4620	4620	3
335	20241028	141900	1120930635	4620	4610	4620	4610	983
336	20241028	141800	1116394885	4610	4605	4610	4605	551
337	20241028	141700	1113857355	4605	4605	4605	4605	0
338	20241028	141600	1113857355	4605	4605	4605	4605	10
339	20241028	141500	1113811305	4605	4605	4605	4605	34
340	20241028	141400	1113654735	4600	4600	4600	4600	24
341	20241028	141300	1113544335	4600	4600	4600	4600	2
342	20241028	141200	1113535135	4590	4590	4590	4590	0
343	20241028	141100	1113535135	4590	4590	4590	4590	0
344	20241028	141000	1113535135	4590	4590	4590	4590	0
345	20241028	140900	1113535135	4590	4605	4605	4590	79
346	20241028	140800	1113172510	4595	4600	4600	4595	179
347	20241028	140700	1112349985	4600	4605	4605	4600	189
348	20241028	140600	1111480540	4605	4605	4605	4605	1
349	20241028	140500	1111475935	4605	4605	4605	4605	12
350	20241028	140400	1111420675	4605	4605	4605	4605	2
351	20241028	140300	1111411465	4605	4605	4605	4605	1
352	20241028	140200	1111406860	4605	4605	4605	4605	12
353	20241028	140100	1111351600	4605	4605	4605	4605	2
354	20241028	140000	1111342390	4600	4600	4605	4600	27
355	20241028	135900	1111218120	4600	4605	4605	4600	13
356	20241028	135800	1111158315	4605	4600	4605	4600	3
357	20241028	135700	1111144505	4605	4605	4605	4605	1
358	20241028	135600	1111139900	4605	4605	4605	4605	976
359	20241028	135500	1106645420	4600	4590	4600	4590	2375
360	20241028	135400	1095733485	4590	4575	4590	4575	889
361	20241028	135300	1091661005	4575	4570	4575	4565	21
362	20241028	135200	1091565070	4575	4575	4575	4575	2
363	20241028	135100	1091555920	4575	4575	4575	4575	1
364	20241028	135000	1091551345	4570	4570	4570	4570	0
365	20241028	134900	1091551345	4570	4570	4570	4570	98
366	20241028	134800	1091103485	4570	4565	4570	4565	20
367	20241028	134700	1091012175	4560	4565	4565	4560	59
368	20241028	134600	1090742950	4570	4570	4570	4570	2
369	20241028	134500	1090733810	4570	4570	4570	4570	1
370	20241028	134400	1090729240	4575	4575	4575	4575	0
371	20241028	134300	1090729240	4575	4575	4575	4575	1
372	20241028	134200	1090724665	4575	4560	4575	4555	201
373	20241028	134100	1089808385	4565	4565	4565	4565	100
374	20241028	134000	1089351885	4560	4560	4560	4560	99
375	20241028	133900	1088900445	4560	4560	4560	4560	21
376	20241028	133800	1088804685	4555	4565	4565	4555	201
377	20241028	133700	1087889120	4570	4570	4570	4570	0
378	20241028	133600	1087889120	4570	4570	4570	4555	5
379	20241028	133500	1087866305	4550	4550	4550	4550	1
380	20241028	133400	1087861755	4550	4555	4555	4550	422
381	20241028	133300	1085941565	4575	4575	4575	4575	2
382	20241028	133200	1085932415	4540	4540	4540	4540	200
383	20241028	133100	1085024415	4540	4575	4575	4540	2501
384	20241028	133000	1073648380	4555	4575	4575	4555	1172
385	20241028	132900	1068304960	4575	4575	4575	4575	1
386	20241028	132800	1068300385	4575	4575	4575	4575	11
387	20241028	132700	1068250060	4575	4575	4575	4575	14
388	20241028	132600	1068186010	4575	4575	4575	4575	1
389	20241028	132500	1068181435	4575	4575	4575	4575	1
390	20241028	132400	1068176860	4575	4565	4575	4565	142
391	20241028	132300	1067528620	4570	4565	4570	4565	111
392	20241028	132200	1067021805	4565	4570	4570	4565	304
393	20241028	132100	1065634025	4570	4570	4570	4570	0
394	20241028	132000	1065634025	4570	4570	4570	4570	5
395	20241028	131900	1065611175	4570	4575	4575	4570	520
396	20241028	131800	1063234755	4575	4575	4575	4570	7
397	20241028	131700	1063202740	4575	4575	4575	4575	5
398	20241028	131600	1063179865	4575	4575	4575	4575	0
399	20241028	131500	1063179865	4575	4575	4575	4575	20
400	20241028	131400	1063088365	4560	4565	4565	4560	300
401	20241028	131300	1061720360	4560	4560	4560	4560	0
402	20241028	131200	1061720360	4560	4565	4565	4560	112
403	20241028	131100	1061209580	4565	4575	4575	4565	89
404	20241028	131000	1060803250	4575	4580	4580	4575	28
405	20241028	130900	1060675110	4580	4580	4580	4580	8
406	20241028	130800	1060638470	4580	4580	4580	4580	0
407	20241028	130700	1060638470	4580	4580	4580	4580	10
408	20241028	130600	1060592670	4580	4580	4580	4580	10
409	20241028	130500	1060546870	4580	4580	4580	4580	7
410	20241028	130400	1060514810	4580	4590	4590	4575	237
411	20241028	130300	1059430440	4575	4590	4590	4575	51
412	20241028	130200	1059196635	4590	4590	4590	4590	9
413	20241028	130100	1059155325	4590	4590	4590	4590	0
414	20241028	130000	1059155325	4590	4590	4590	4590	30
415	20241028	125900	1059017625	4590	4590	4590	4590	1
416	20241028	125800	1059013035	4590	4590	4590	4590	0
417	20241028	125700	1059013035	4590	4580	4590	4560	250
418	20241028	125600	1057867135	4580	4555	4580	4555	544
419	20241028	125500	1055388965	4590	4605	4605	4550	17281
420	20241028	125400	976561175	4605	4615	4615	4605	1024
421	20241028	125300	971844000	4615	4615	4615	4615	37
422	20241028	125200	971673245	4620	4620	4620	4620	0
423	20241028	125100	971673245	4620	4620	4620	4620	2
424	20241028	125000	971664005	4620	4620	4620	4620	0
425	20241028	124900	971664005	4620	4620	4620	4620	3
426	20241028	124800	971650145	4615	4615	4615	4615	41
427	20241028	124700	971460930	4610	4620	4620	4610	301
428	20241028	124600	970071900	4625	4625	4630	4625	39
429	20241028	124500	969891520	4625	4625	4630	4625	22
430	20241028	124400	969789765	4630	4625	4630	4625	75
431	20241028	124300	969442885	4630	4625	4630	4625	32
432	20241028	124200	969294880	4630	4635	4635	4630	313
433	20241028	124100	967845685	4635	4635	4635	4635	112
434	20241028	124000	967326565	4640	4640	4640	4640	0
435	20241028	123900	967326565	4640	4635	4645	4635	86
436	20241028	123800	966927525	4640	4640	4640	4640	2
437	20241028	123700	966918245	4630	4640	4640	4630	60
438	20241028	123600	966640295	4630	4635	4635	4630	49
439	20241028	123500	966413340	4635	4630	4635	4630	217
440	20241028	123400	965408545	4635	4635	4635	4635	6
441	20241028	123300	965380735	4640	4640	4640	4640	3
442	20241028	123200	965366815	4640	4635	4640	4635	141
443	20241028	123100	964713275	4640	4635	4640	4635	41
444	20241028	123000	964523235	4635	4635	4635	4635	24
445	20241028	122900	964411995	4640	4640	4640	4635	52
446	20241028	122800	964170935	4640	4645	4645	4640	335
447	20241028	122700	962616530	4645	4645	4645	4645	1021
448	20241028	122600	957873985	4650	4650	4650	4650	1
449	20241028	122500	957869335	4650	4655	4655	4650	700
450	20241028	122400	954613210	4655	4655	4655	4655	1
451	20241028	122300	954608555	4650	4650	4650	4650	10
452	20241028	122200	954562055	4645	4650	4650	4645	279
453	20241028	122100	953264780	4650	4650	4650	4650	4
454	20241028	122000	953246180	4650	4655	4655	4650	13
455	20241028	121900	953185725	4660	4660	4660	4660	1
456	20241028	121800	953181065	4645	4660	4660	4645	1256
457	20241028	121700	947344840	4660	4645	4660	4645	2395
458	20241028	121600	936206960	4640	4640	4640	4640	60
459	20241028	121500	935928560	4640	4640	4640	4640	301
460	20241028	121400	934531920	4640	4635	4640	4635	120
461	20241028	121300	933975150	4640	4640	4640	4640	3
462	20241028	121200	933961230	4640	4635	4640	4635	85
463	20241028	121100	933566860	4635	4640	4640	4635	348
464	20241028	121000	931952205	4645	4645	4645	4645	1
465	20241028	120900	931947560	4645	4635	4645	4635	41
466	20241028	120800	931757365	4640	4645	4650	4640	36
467	20241028	120700	931590240	4650	4640	4650	4640	109
468	20241028	120600	931083410	4640	4650	4655	4640	938
469	20241028	120500	926722970	4650	4630	4650	4630	679
470	20241028	120400	923570475	4635	4605	4635	4605	1468
471	20241028	120300	916780330	4600	4600	4605	4595	264
472	20241028	120200	915566395	4600	4615	4615	4600	194
473	20241028	120100	914673680	4610	4615	4615	4610	3
474	20241028	120000	914659840	4615	4615	4615	4615	6
475	20241028	115900	914632150	4610	4610	4610	4610	2
476	20241028	115800	914622930	4610	4610	4610	4610	1
477	20241028	115700	914618320	4620	4620	4620	4620	0
478	20241028	115600	914618320	4620	4620	4620	4620	0
479	20241028	115500	914618320	4620	4620	4620	4620	1
480	20241028	115400	914613700	4625	4625	4630	4595	955
481	20241028	115300	910222320	4630	4630	4630	4630	8
482	20241028	115200	910185280	4625	4625	4625	4625	1
483	20241028	115100	910180655	4630	4620	4630	4620	156
484	20241028	115000	909459370	4625	4625	4625	4625	1
485	20241028	114900	909454745	4625	4625	4625	4625	40
486	20241028	114800	909269745	4620	4610	4620	4610	478
487	20241028	114700	907063560	4615	4615	4615	4615	3
488	20241028	114600	907049715	4615	4615	4615	4615	0
489	20241028	114500	907049715	4615	4615	4615	4615	51
490	20241028	114400	906814350	4615	4615	4615	4615	8
491	20241028	114300	906777430	4615	4615	4615	4605	273
492	20241028	114200	905518735	4590	4620	4620	4590	206
493	20241028	114100	904567150	4610	4600	4610	4600	840
494	20241028	114000	900700745	4600	4600	4600	4585	272
495	20241028	113900	899452485	4600	4600	4600	4590	86
496	20241028	113800	899057300	4600	4600	4600	4600	248
497	20241028	113700	897916500	4610	4610	4610	4610	1
498	20241028	113600	897911890	4610	4610	4610	4610	21
499	20241028	113500	897815080	4620	4610	4620	4585	206
500	20241028	113400	896868465	4630	4610	4630	4610	30
501	20241028	113300	896729725	4630	4620	4635	4620	301
502	20241028	113200	895335160	4635	4585	4640	4585	1564
503	20241028	113100	888117800	4585	4580	4585	4580	25
504	20241028	113000	888003295	4585	4580	4585	4580	243
505	20241028	112900	886889640	4580	4575	4580	4575	164
506	20241028	112800	886139330	4575	4560	4575	4560	265
507	20241028	112700	884929835	4560	4545	4560	4545	10
508	20241028	112600	884884280	4560	4560	4560	4560	15
509	20241028	112500	884815880	4545	4560	4560	4545	157
510	20241028	112400	884099975	4560	4555	4560	4555	652
511	20241028	112300	881130105	4555	4550	4555	4550	193
512	20241028	112200	880251550	4520	4550	4550	4520	61
513	20241028	112100	879975775	4550	4550	4550	4550	2
514	20241028	112000	879966675	4550	4550	4550	4515	430
515	20241028	111900	878025110	4515	4550	4550	4515	174
516	20241028	111800	877238355	4550	4550	4550	4550	0
517	20241028	111700	877238355	4550	4550	4550	4550	0
518	20241028	111600	877238355	4550	4535	4550	4530	1085
519	20241028	111500	872321705	4540	4545	4550	4540	4
520	20241028	111400	872303525	4550	4550	4550	4550	1
521	20241028	111300	872298975	4550	4550	4550	4550	0
522	20241028	111200	872298975	4550	4550	4550	4545	28
523	20241028	111100	872171655	4550	4550	4550	4550	34
524	20241028	111000	872016955	4550	4550	4550	4550	45
525	20241028	110900	871812205	4550	4550	4550	4550	412
526	20241028	110800	869937605	4555	4555	4555	4555	13
527	20241028	110700	869878390	4560	4555	4560	4555	200
528	20241028	110600	868967375	4555	4530	4555	4530	21
529	20241028	110500	868872220	4555	4530	4555	4530	383
530	20241028	110400	867132545	4550	4550	4550	4525	21
531	20241028	110300	867037065	4550	4550	4550	4550	0
532	20241028	110200	867037065	4550	4550	4560	4550	700
533	20241028	110100	863852055	4560	4545	4560	4525	371
534	20241028	110000	862165600	4550	4535	4550	4520	593
535	20241028	105900	859472625	4550	4550	4550	4550	8
536	20241028	105800	859436225	4550	4540	4550	4540	749
537	20241028	105700	856033360	4545	4545	4545	4545	25
538	20241028	105600	855919735	4545	4545	4545	4545	0
539	20241028	105500	855919735	4545	4520	4545	4515	280
540	20241028	105400	854655470	4545	4525	4545	4510	418
541	20241028	105300	852768770	4545	4545	4545	4545	2
542	20241028	105200	852759680	4520	4530	4530	4520	84
543	20241028	105100	852379785	4550	4550	4550	4550	1
544	20241028	105000	852375235	4550	4535	4550	4535	29
545	20241028	104900	852243705	4555	4525	4555	4525	436
546	20241028	104800	850268810	4530	4515	4530	4510	207
547	20241028	104700	849331465	4530	4515	4530	4515	5
548	20241028	104600	849308865	4530	4520	4530	4510	112
549	20241028	104500	848803645	4530	4540	4540	4510	1539
550	20241028	104400	841855630	4515	4520	4520	4515	574
551	20241028	104300	839263970	4515	4520	4545	4515	632
552	20241028	104200	836408910	4520	4560	4560	4520	52
553	20241028	104100	836173800	4560	4555	4560	4550	233
554	20241028	104000	835112195	4555	4535	4555	4500	1984
555	20241028	103900	826139730	4560	4555	4560	4555	151
556	20241028	103800	825451285	4560	4525	4560	4525	658
557	20241028	103700	822462765	4530	4490	4530	4490	2600
558	20241028	103600	810701285	4495	4505	4530	4485	2005
559	20241028	103500	801687310	4500	4520	4545	4500	7507
560	20241028	103400	767831230	4520	4560	4560	4520	2664
561	20241028	103300	755746635	4540	4580	4595	4540	3033
562	20241028	103200	741903925	4575	4700	4700	4575	16408
563	20241028	103100	665737905	4700	4725	4730	4680	4524
564	20241028	103000	644464000	4720	4830	4845	4675	33055
565	20241028	102900	486742955	4800	4675	4835	4655	50653
566	20241028	102800	245482960	4660	4680	4750	4640	25236
567	20241028	102700	127022025	4735	4735	4735	4735	0
568	20241028	102600	127022025	4735	4735	4735	4735	0
569	20241028	102500	127022025	4735	4470	4735	4470	10584
570	20241028	102400	78436850	4470	4470	4470	4470	10
571	20241028	102300	78392150	4460	4460	4460	4460	10
572	20241028	102200	78347550	4470	4465	4470	4465	41
573	20241028	102100	78164285	4470	4470	4470	4470	0
574	20241028	102000	78164285	4470	4470	4470	4470	0
575	20241028	101900	78164285	4470	4470	4470	4470	0
576	20241028	101800	78164285	4470	4470	4470	4470	0
577	20241028	101700	78164285	4470	4470	4470	4470	0
578	20241028	101600	78164285	4470	4470	4470	4470	0
579	20241028	101500	78164285	4470	4470	4470	4470	0
580	20241028	101400	78164285	4470	4460	4470	4460	46
581	20241028	101300	77958955	4470	4470	4470	4470	10
582	20241028	101200	77914255	4470	4460	4470	4460	66
583	20241028	101100	77619735	4460	4460	4460	4460	10
584	20241028	101000	77575135	4460	4460	4460	4460	13
585	20241028	100900	77517155	4470	4470	4470	4470	16
586	20241028	100800	77445635	4480	4480	4480	4480	0
587	20241028	100700	77445635	4480	4480	4480	4480	3
588	20241028	100600	77432195	4480	4460	4480	4460	804
589	20241028	100500	73838000	4460	4440	4460	4440	1268
590	20241028	100400	68195940	4435	4435	4435	4435	0
591	20241028	100300	68195940	4435	4435	4435	4435	50
592	20241028	100200	67974190	4435	4435	4435	4435	1
593	20241028	100100	67969755	4435	4440	4440	4435	2
594	20241028	100000	67960880	4440	4440	4440	4440	3
595	20241028	095900	67947560	4440	4440	4440	4440	0
596	20241028	095800	67947560	4440	4440	4440	4440	0
597	20241028	095700	67947560	4440	4440	4440	4440	2
598	20241028	095600	67938680	4435	4435	4435	4435	139
599	20241028	095500	67322215	4440	4435	4440	4430	581
600	20241028	095400	64744135	4440	4435	4440	4435	47
601	20241028	095300	64535685	4435	4435	4435	4435	30
602	20241028	095200	64402635	4435	4435	4435	4430	196
603	20241028	095100	63533475	4435	4435	4435	4435	40
604	20241028	095000	63356075	4435	4435	4435	4435	0
605	20241028	094900	63356075	4435	4435	4435	4435	90
606	20241028	094800	62956925	4435	4435	4435	4435	10
607	20241028	094700	62912575	4440	4440	4440	4440	12
608	20241028	094600	62859295	4445	4440	4445	4440	19
609	20241028	094500	62774915	4440	4440	4440	4440	21
610	20241028	094400	62681675	4440	4440	4440	4440	1
611	20241028	094300	62677235	4430	4430	4430	4430	1
612	20241028	094200	62672805	4440	4430	4440	4430	155
613	20241028	094100	61986145	4430	4430	4430	4430	5
614	20241028	094000	61963995	4430	4430	4430	4430	0
615	20241028	093900	61963995	4430	4430	4430	4430	0
616	20241028	093800	61963995	4430	4430	4430	4430	116
617	20241028	093700	61450115	4425	4425	4425	4425	32
618	20241028	093600	61308515	4450	4425	4450	4425	31
619	20241028	093500	61171315	4430	4450	4455	4430	3062
620	20241028	093400	47575570	4445	4420	4445	4420	361
621	20241028	093300	45974905	4420	4430	4430	4420	107
622	20241028	093200	45501855	4425	4425	4425	4425	41
623	20241028	093100	45320430	4425	4415	4425	4410	662
624	20241028	093000	42398290	4410	4410	4410	4410	39
625	20241028	092900	42226300	4405	4405	4405	4405	20
626	20241028	092800	42138200	4400	4395	4400	4385	44
627	20241028	092700	41944920	4395	4395	4395	4395	1
628	20241028	092600	41940525	4395	4385	4395	4385	43
629	20241028	092500	41751690	4375	4375	4375	4375	100
630	20241028	092400	41314190	4375	4375	4375	4375	10
631	20241028	092300	41270440	4390	4390	4390	4390	0
632	20241028	092200	41270440	4390	4390	4390	4390	45
633	20241028	092100	41072890	4390	4380	4390	4380	10
634	20241028	092000	41029060	4380	4380	4380	4380	11
635	20241028	091900	40980880	4380	4380	4380	4380	0
636	20241028	091800	40980880	4380	4350	4380	4350	312
637	20241028	091700	39622195	4380	4340	4380	4340	19
638	20241028	091600	39539695	4365	4350	4365	4350	166
639	20241028	091500	38816045	4345	4345	4345	4340	2287
640	20241028	091400	28879080	4345	4335	4345	4335	1138
641	20241028	091300	23936420	4340	4340	4340	4340	0
642	20241028	091200	23936420	4340	4340	4340	4340	0
643	20241028	091100	23936420	4340	4340	4340	4340	10
644	20241028	091000	23893020	4340	4340	4340	4340	0
645	20241028	090900	23893020	4340	4340	4340	4340	0
646	20241028	090800	23893020	4340	4340	4340	4300	587
647	20241028	090700	21368305	4340	4300	4340	4300	501
648	20241028	090600	19213965	4340	4315	4340	4250	1256
649	20241028	090500	13833080	4310	4310	4310	4310	1
650	20241028	090400	13828770	4325	4325	4325	4325	1
651	20241028	090300	13824445	4310	4315	4315	4310	180
652	20241028	090200	13048640	4310	4310	4310	4310	64
653	20241028	090100	12772800	4300	4300	4300	4300	200
654	20241028	090000	11912800	4300	4305	4310	4300	2770