KissMeData/123700/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	202000	9816395	3270	3270	3270	3270	1059
3	20241028	201900	9816395	3270	3270	3270	3270	0
4	20241028	201800	9816395	3270	3270	3270	3270	0
5	20241028	201700	9816395	3270	3270	3270	3270	0
6	20241028	201600	9816395	3270	3270	3270	3270	0
7	20241028	201500	9816395	3270	3270	3270	3270	0
8	20241028	201400	9816395	3270	3270	3270	3270	0
9	20241028	201300	9816395	3270	3270	3270	3270	0
10	20241028	201200	9816395	3270	3270	3270	3270	0
11	20241028	201100	9816395	3270	3270	3270	3270	0
12	20241028	201000	9816395	3270	3270	3270	3270	0
13	20241028	200900	9816395	3270	3270	3270	3270	0
14	20241028	200800	9816395	3270	3270	3270	3270	0
15	20241028	200700	9816395	3270	3270	3270	3270	0
16	20241028	200600	9816395	3270	3270	3270	3270	0
17	20241028	200500	9816395	3270	3270	3270	3270	0
18	20241028	200400	9816395	3270	3270	3270	3270	0
19	20241028	200300	9816395	3270	3270	3270	3270	0
20	20241028	200200	9816395	3270	3270	3270	3270	0
21	20241028	200100	9816395	3270	3270	3270	3270	0
22	20241028	200000	9816395	3270	3270	3270	3270	0
23	20241028	195900	9816395	3270	3270	3270	3270	0
24	20241028	195800	9816395	3270	3270	3270	3270	0
25	20241028	195700	9816395	3270	3270	3270	3270	0
26	20241028	195600	9816395	3270	3270	3270	3270	0
27	20241028	195500	9816395	3270	3270	3270	3270	0
28	20241028	195400	9816395	3270	3270	3270	3270	0
29	20241028	195300	9816395	3270	3270	3270	3270	0
30	20241028	195200	9816395	3270	3270	3270	3270	0
31	20241028	195100	9816395	3270	3270	3270	3270	0
32	20241028	195000	9816395	3270	3270	3270	3270	1059
33	20241028	194900	9816395	3270	3270	3270	3270	0
34	20241028	194800	9816395	3270	3270	3270	3270	0
35	20241028	194700	9816395	3270	3270	3270	3270	0
36	20241028	194600	9816395	3270	3270	3270	3270	0
37	20241028	194500	9816395	3270	3270	3270	3270	0
38	20241028	194400	9816395	3270	3270	3270	3270	0
39	20241028	194300	9816395	3270	3270	3270	3270	0
40	20241028	194200	9816395	3270	3270	3270	3270	0
41	20241028	194100	9816395	3270	3270	3270	3270	0
42	20241028	194000	9816395	3270	3270	3270	3270	0
43	20241028	193900	9816395	3270	3270	3270	3270	0
44	20241028	193800	9816395	3270	3270	3270	3270	0
45	20241028	193700	9816395	3270	3270	3270	3270	0
46	20241028	193600	9816395	3270	3270	3270	3270	0
47	20241028	193500	9816395	3270	3270	3270	3270	0
48	20241028	193400	9816395	3270	3270	3270	3270	0
49	20241028	193300	9816395	3270	3270	3270	3270	0
50	20241028	193200	9816395	3270	3270	3270	3270	0
51	20241028	193100	9816395	3270	3270	3270	3270	0
52	20241028	193000	9816395	3270	3270	3270	3270	0
53	20241028	192900	9816395	3270	3270	3270	3270	0
54	20241028	192800	9816395	3270	3270	3270	3270	0
55	20241028	192700	9816395	3270	3270	3270	3270	0
56	20241028	192600	9816395	3270	3270	3270	3270	0
57	20241028	192500	9816395	3270	3270	3270	3270	0
58	20241028	192400	9816395	3270	3270	3270	3270	0
59	20241028	192300	9816395	3270	3270	3270	3270	0
60	20241028	192200	9816395	3270	3270	3270	3270	0
61	20241028	192100	9816395	3270	3270	3270	3270	0
62	20241028	192000	9816395	3270	3270	3270	3270	1059
63	20241028	191900	9816395	3270	3270	3270	3270	0
64	20241028	191800	9816395	3270	3270	3270	3270	0
65	20241028	191700	9816395	3270	3270	3270	3270	0
66	20241028	191600	9816395	3270	3270	3270	3270	0
67	20241028	191500	9816395	3270	3270	3270	3270	0
68	20241028	191400	9816395	3270	3270	3270	3270	0
69	20241028	191300	9816395	3270	3270	3270	3270	0
70	20241028	191200	9816395	3270	3270	3270	3270	0
71	20241028	191100	9816395	3270	3270	3270	3270	0
72	20241028	191000	9816395	3270	3270	3270	3270	0
73	20241028	190900	9816395	3270	3270	3270	3270	0
74	20241028	190800	9816395	3270	3270	3270	3270	0
75	20241028	190700	9816395	3270	3270	3270	3270	0
76	20241028	190600	9816395	3270	3270	3270	3270	0
77	20241028	190500	9816395	3270	3270	3270	3270	0
78	20241028	190400	9816395	3270	3270	3270	3270	0
79	20241028	190300	9816395	3270	3270	3270	3270	0
80	20241028	190200	9816395	3270	3270	3270	3270	0
81	20241028	190100	9816395	3270	3270	3270	3270	0
82	20241028	190000	9816395	3270	3270	3270	3270	0
83	20241028	185900	9816395	3270	3270	3270	3270	0
84	20241028	185800	9816395	3270	3270	3270	3270	0
85	20241028	185700	9816395	3270	3270	3270	3270	0
86	20241028	185600	9816395	3270	3270	3270	3270	0
87	20241028	185500	9816395	3270	3270	3270	3270	0
88	20241028	185400	9816395	3270	3270	3270	3270	0
89	20241028	185300	9816395	3270	3270	3270	3270	0
90	20241028	185200	9816395	3270	3270	3270	3270	0
91	20241028	185100	9816395	3270	3270	3270	3270	0
92	20241028	185000	9816395	3270	3270	3270	3270	1059
93	20241028	184900	9816395	3270	3270	3270	3270	0
94	20241028	184800	9816395	3270	3270	3270	3270	0
95	20241028	184700	9816395	3270	3270	3270	3270	0
96	20241028	184600	9816395	3270	3270	3270	3270	0
97	20241028	184500	9816395	3270	3270	3270	3270	0
98	20241028	184400	9816395	3270	3270	3270	3270	0
99	20241028	184300	9816395	3270	3270	3270	3270	0
100	20241028	184200	9816395	3270	3270	3270	3270	0
101	20241028	184100	9816395	3270	3270	3270	3270	0
102	20241028	184000	9816395	3270	3270	3270	3270	0
103	20241028	183900	9816395	3270	3270	3270	3270	0
104	20241028	183800	9816395	3270	3270	3270	3270	0
105	20241028	183700	9816395	3270	3270	3270	3270	0
106	20241028	183600	9816395	3270	3270	3270	3270	0
107	20241028	183500	9816395	3270	3270	3270	3270	0
108	20241028	183400	9816395	3270	3270	3270	3270	0
109	20241028	183300	9816395	3270	3270	3270	3270	0
110	20241028	183200	9816395	3270	3270	3270	3270	0
111	20241028	183100	9816395	3270	3270	3270	3270	0
112	20241028	183000	9816395	3270	3270	3270	3270	0
113	20241028	182900	9816395	3270	3270	3270	3270	0
114	20241028	182800	9816395	3270	3270	3270	3270	0
115	20241028	182700	9816395	3270	3270	3270	3270	0
116	20241028	182600	9816395	3270	3270	3270	3270	0
117	20241028	182500	9816395	3270	3270	3270	3270	0
118	20241028	182400	9816395	3270	3270	3270	3270	0
119	20241028	182300	9816395	3270	3270	3270	3270	0
120	20241028	182200	9816395	3270	3270	3270	3270	0
121	20241028	182100	9816395	3270	3270	3270	3270	0
122	20241028	182000	9816395	3270	3270	3270	3270	1059
123	20241028	181900	9816395	3270	3270	3270	3270	0
124	20241028	181800	9816395	3270	3270	3270	3270	0
125	20241028	181700	9816395	3270	3270	3270	3270	0
126	20241028	181600	9816395	3270	3270	3270	3270	0
127	20241028	181500	9816395	3270	3270	3270	3270	0
128	20241028	181400	9816395	3270	3270	3270	3270	0
129	20241028	181300	9816395	3270	3270	3270	3270	0
130	20241028	181200	9816395	3270	3270	3270	3270	0
131	20241028	181100	9816395	3270	3270	3270	3270	0
132	20241028	181000	9816395	3270	3270	3270	3270	0
133	20241028	180900	9816395	3270	3270	3270	3270	0
134	20241028	180800	9816395	3270	3270	3270	3270	0
135	20241028	180700	9816395	3270	3270	3270	3270	0
136	20241028	180600	9816395	3270	3270	3270	3270	0
137	20241028	180500	9816395	3270	3270	3270	3270	0
138	20241028	180400	9816395	3270	3270	3270	3270	0
139	20241028	180300	9816395	3270	3270	3270	3270	0
140	20241028	180200	9816395	3270	3270	3270	3270	0
141	20241028	180100	9816395	3270	3270	3270	3270	0
142	20241028	180000	9816395	3270	3270	3270	3270	0
143	20241028	175900	9816395	3270	3270	3270	3270	0
144	20241028	175800	9816395	3270	3270	3270	3270	0
145	20241028	175700	9816395	3270	3270	3270	3270	0
146	20241028	175600	9816395	3270	3270	3270	3270	0
147	20241028	175500	9816395	3270	3270	3270	3270	0
148	20241028	175400	9816395	3270	3270	3270	3270	0
149	20241028	175300	9816395	3270	3270	3270	3270	0
150	20241028	175200	9816395	3270	3270	3270	3270	0
151	20241028	175100	9816395	3270	3270	3270	3270	0
152	20241028	175000	9816395	3270	3270	3270	3270	1059
153	20241028	174900	9816395	3270	3270	3270	3270	0
154	20241028	174800	9816395	3270	3270	3270	3270	0
155	20241028	174700	9816395	3270	3270	3270	3270	0
156	20241028	174600	9816395	3270	3270	3270	3270	0
157	20241028	174500	9816395	3270	3270	3270	3270	0
158	20241028	174400	9816395	3270	3270	3270	3270	0
159	20241028	174300	9816395	3270	3270	3270	3270	0
160	20241028	174200	9816395	3270	3270	3270	3270	0
161	20241028	174100	9816395	3270	3270	3270	3270	0
162	20241028	174000	9816395	3270	3270	3270	3270	0
163	20241028	173900	9816395	3270	3270	3270	3270	0
164	20241028	173800	9816395	3270	3270	3270	3270	0
165	20241028	173700	9816395	3270	3270	3270	3270	0
166	20241028	173600	9816395	3270	3270	3270	3270	0
167	20241028	173500	9816395	3270	3270	3270	3270	0
168	20241028	173400	9816395	3270	3270	3270	3270	0
169	20241028	173300	9816395	3270	3270	3270	3270	0
170	20241028	173200	9816395	3270	3270	3270	3270	0
171	20241028	173100	9816395	3270	3270	3270	3270	0
172	20241028	173000	9816395	3270	3270	3270	3270	0
173	20241028	172900	9816395	3270	3270	3270	3270	0
174	20241028	172800	9816395	3270	3270	3270	3270	0
175	20241028	172700	9816395	3270	3270	3270	3270	0
176	20241028	172600	9816395	3270	3270	3270	3270	0
177	20241028	172500	9816395	3270	3270	3270	3270	0
178	20241028	172400	9816395	3270	3270	3270	3270	0
179	20241028	172300	9816395	3270	3270	3270	3270	0
180	20241028	172200	9816395	3270	3270	3270	3270	0
181	20241028	172100	9816395	3270	3270	3270	3270	0
182	20241028	172000	9816395	3270	3270	3270	3270	1059
183	20241028	171900	9816395	3270	3270	3270	3270	0
184	20241028	171800	9816395	3270	3270	3270	3270	0
185	20241028	171700	9816395	3270	3270	3270	3270	0
186	20241028	171600	9816395	3270	3270	3270	3270	0
187	20241028	171500	9816395	3270	3270	3270	3270	0
188	20241028	171400	9816395	3270	3270	3270	3270	0
189	20241028	171300	9816395	3270	3270	3270	3270	0
190	20241028	171200	9816395	3270	3270	3270	3270	0
191	20241028	171100	9816395	3270	3270	3270	3270	0
192	20241028	171000	9816395	3270	3270	3270	3270	0
193	20241028	170900	9816395	3270	3270	3270	3270	0
194	20241028	170800	9816395	3270	3270	3270	3270	0
195	20241028	170700	9816395	3270	3270	3270	3270	0
196	20241028	170600	9816395	3270	3270	3270	3270	0
197	20241028	170500	9816395	3270	3270	3270	3270	0
198	20241028	170400	9816395	3270	3270	3270	3270	0
199	20241028	170300	9816395	3270	3270	3270	3270	0
200	20241028	170200	9816395	3270	3270	3270	3270	0
201	20241028	170100	9816395	3270	3270	3270	3270	0
202	20241028	170000	9816395	3270	3270	3270	3270	0
203	20241028	165900	9816395	3270	3270	3270	3270	0
204	20241028	165800	9816395	3270	3270	3270	3270	0
205	20241028	165700	9816395	3270	3270	3270	3270	0
206	20241028	165600	9816395	3270	3270	3270	3270	0
207	20241028	165500	9816395	3270	3270	3270	3270	0
208	20241028	165400	9816395	3270	3270	3270	3270	0
209	20241028	165300	9816395	3270	3270	3270	3270	0
210	20241028	165200	9816395	3270	3270	3270	3270	0
211	20241028	165100	9816395	3270	3270	3270	3270	0
212	20241028	165000	9816395	3270	3270	3270	3270	1059
213	20241028	164900	9816395	3270	3270	3270	3270	0
214	20241028	164800	9816395	3270	3270	3270	3270	0
215	20241028	164700	9816395	3270	3270	3270	3270	0
216	20241028	164600	9816395	3270	3270	3270	3270	0
217	20241028	164500	9816395	3270	3270	3270	3270	0
218	20241028	164400	9816395	3270	3270	3270	3270	0
219	20241028	164300	9816395	3270	3270	3270	3270	0
220	20241028	164200	9816395	3270	3270	3270	3270	0
221	20241028	164100	9816395	3270	3270	3270	3270	0
222	20241028	164000	9816395	3270	3270	3270	3270	0
223	20241028	163900	9816395	3270	3270	3270	3270	0
224	20241028	163800	9816395	3270	3270	3270	3270	0
225	20241028	163700	9816395	3270	3270	3270	3270	0
226	20241028	163600	9816395	3270	3270	3270	3270	0
227	20241028	163500	9816395	3270	3270	3270	3270	0
228	20241028	163400	9816395	3270	3270	3270	3270	0
229	20241028	163300	9816395	3270	3270	3270	3270	0
230	20241028	163200	9816395	3270	3270	3270	3270	0
231	20241028	163100	9816395	3270	3270	3270	3270	0
232	20241028	163000	9816395	3270	3270	3270	3270	0
233	20241028	162900	9816395	3270	3270	3270	3270	0
234	20241028	162800	9816395	3270	3270	3270	3270	0
235	20241028	162700	9816395	3270	3270	3270	3270	0
236	20241028	162600	9816395	3270	3270	3270	3270	0
237	20241028	162500	9816395	3270	3270	3270	3270	0
238	20241028	162400	9816395	3270	3270	3270	3270	0
239	20241028	162300	9816395	3270	3270	3270	3270	0
240	20241028	162200	9816395	3270	3270	3270	3270	0
241	20241028	162100	9816395	3270	3270	3270	3270	0
242	20241028	162000	9816395	3270	3270	3270	3270	1059
243	20241028	161900	9816395	3270	3270	3270	3270	0
244	20241028	161800	9816395	3270	3270	3270	3270	0
245	20241028	161700	9816395	3270	3270	3270	3270	0
246	20241028	161600	9816395	3270	3270	3270	3270	0
247	20241028	161500	9816395	3270	3270	3270	3270	0
248	20241028	161400	9816395	3270	3270	3270	3270	0
249	20241028	161300	9816395	3270	3270	3270	3270	0
250	20241028	161200	9816395	3270	3270	3270	3270	0
251	20241028	161100	9816395	3270	3270	3270	3270	0
252	20241028	161000	9816395	3270	3270	3270	3270	0
253	20241028	160900	9816395	3270	3270	3270	3270	0
254	20241028	160800	9816395	3270	3270	3270	3270	0
255	20241028	160700	9816395	3270	3270	3270	3270	0
256	20241028	160600	9816395	3270	3270	3270	3270	0
257	20241028	160500	9816395	3270	3270	3270	3270	0
258	20241028	160400	9816395	3270	3270	3270	3270	0
259	20241028	160300	9816395	3270	3270	3270	3270	0
260	20241028	160200	9816395	3270	3270	3270	3270	0
261	20241028	160100	9816395	3270	3270	3270	3270	0
262	20241028	160000	9816395	3270	3270	3270	3270	0
263	20241028	155900	9816395	3270	3270	3270	3270	0
264	20241028	155800	9816395	3270	3270	3270	3270	0
265	20241028	155700	9816395	3270	3270	3270	3270	0
266	20241028	155600	9816395	3270	3270	3270	3270	0
267	20241028	155500	9816395	3270	3270	3270	3270	0
268	20241028	155400	9816395	3270	3270	3270	3270	0
269	20241028	155300	9816395	3270	3270	3270	3270	0
270	20241028	155200	9816395	3270	3270	3270	3270	0
271	20241028	155100	9816395	3270	3270	3270	3270	0
272	20241028	155000	9816395	3270	3270	3270	3270	1059
273	20241028	154900	9816395	3270	3270	3270	3270	0
274	20241028	154800	9816395	3270	3270	3270	3270	0
275	20241028	154700	9816395	3270	3270	3270	3270	0
276	20241028	154600	9816395	3270	3270	3270	3270	0
277	20241028	154500	9816395	3270	3270	3270	3270	0
278	20241028	154400	9816395	3270	3270	3270	3270	0
279	20241028	154300	9816395	3270	3270	3270	3270	0
280	20241028	154200	9816395	3270	3270	3270	3270	0
281	20241028	154100	9816395	3270	3270	3270	3270	0
282	20241028	154000	9816395	3270	3270	3270	3270	0
283	20241028	153900	9816395	3270	3270	3270	3270	0
284	20241028	153800	9816395	3270	3270	3270	3270	0
285	20241028	153700	9816395	3270	3270	3270	3270	0
286	20241028	153600	9816395	3270	3270	3270	3270	0
287	20241028	153500	9816395	3270	3270	3270	3270	0
288	20241028	153400	9816395	3270	3270	3270	3270	0
289	20241028	153300	9816395	3270	3270	3270	3270	0
290	20241028	153200	9816395	3270	3270	3270	3270	0
291	20241028	153100	9816395	3270	3270	3270	3270	0
292	20241028	153000	9816395	3270	3270	3270	3270	1059
293	20241028	152900	6353465	3260	3260	3260	3260	0
294	20241028	152800	6353465	3260	3260	3260	3260	0
295	20241028	152700	6353465	3260	3260	3260	3260	0
296	20241028	152600	6353465	3260	3260	3260	3260	0
297	20241028	152500	6353465	3260	3260	3260	3260	0
298	20241028	152400	6353465	3260	3260	3260	3260	0
299	20241028	152300	6353465	3260	3260	3260	3260	0
300	20241028	152200	6353465	3260	3260	3260	3260	0
301	20241028	152100	6353465	3260	3260	3260	3260	0
302	20241028	152000	6353465	3260	3260	3260	3260	0
303	20241028	151900	6353465	3260	3265	3265	3260	200
304	20241028	151800	5700590	3265	3265	3265	3265	0
305	20241028	151700	5700590	3265	3265	3265	3265	0
306	20241028	151600	5700590	3265	3270	3270	3265	5
307	20241028	151500	5684245	3270	3270	3270	3270	0
308	20241028	151400	5684245	3270	3270	3270	3270	1
309	20241028	151300	5680975	3265	3265	3265	3265	0
310	20241028	151200	5680975	3265	3265	3265	3265	0
311	20241028	151100	5680975	3265	3265	3265	3265	101
312	20241028	151000	5351210	3265	3265	3265	3265	0
313	20241028	150900	5351210	3265	3265	3265	3265	0
314	20241028	150800	5351210	3265	3265	3265	3265	1
315	20241028	150700	5347945	3270	3270	3270	3270	0
316	20241028	150600	5347945	3270	3270	3270	3270	1
317	20241028	150500	5344675	3270	3270	3270	3270	0
318	20241028	150400	5344675	3270	3270	3270	3270	0
319	20241028	150300	5344675	3270	3270	3270	3270	0
320	20241028	150200	5344675	3270	3270	3270	3270	0
321	20241028	150100	5344675	3270	3270	3270	3270	0
322	20241028	150000	5344675	3270	3270	3270	3270	0
323	20241028	145900	5344675	3270	3270	3270	3270	0
324	20241028	145800	5344675	3270	3270	3270	3270	0
325	20241028	145700	5344675	3270	3270	3270	3270	0
326	20241028	145600	5344675	3270	3270	3270	3270	1
327	20241028	145500	5341405	3270	3270	3270	3270	0
328	20241028	145400	5341405	3270	3270	3270	3270	0
329	20241028	145300	5341405	3270	3270	3270	3270	0
330	20241028	145200	5341405	3270	3270	3270	3270	0
331	20241028	145100	5341405	3270	3270	3270	3270	1
332	20241028	145000	5338135	3265	3265	3265	3265	0
333	20241028	144900	5338135	3265	3265	3265	3265	0
334	20241028	144800	5338135	3265	3265	3265	3265	2
335	20241028	144700	5331605	3270	3270	3270	3270	0
336	20241028	144600	5331605	3270	3270	3270	3270	0
337	20241028	144500	5331605	3270	3270	3270	3270	0
338	20241028	144400	5331605	3270	3270	3270	3270	0
339	20241028	144300	5331605	3270	3270	3270	3270	0
340	20241028	144200	5331605	3270	3270	3270	3270	1
341	20241028	144100	5328335	3265	3265	3265	3265	0
342	20241028	144000	5328335	3265	3265	3265	3265	1
343	20241028	143900	5325070	3270	3270	3270	3265	7
344	20241028	143800	5302185	3270	3270	3270	3270	0
345	20241028	143700	5302185	3270	3270	3270	3270	150
346	20241028	143600	4811685	3270	3270	3270	3270	0
347	20241028	143500	4811685	3270	3270	3270	3270	0
348	20241028	143400	4811685	3270	3270	3270	3270	0
349	20241028	143300	4811685	3270	3270	3270	3270	0
350	20241028	143200	4811685	3270	3270	3270	3270	0
351	20241028	143100	4811685	3270	3270	3270	3270	0
352	20241028	143000	4811685	3270	3270	3270	3270	0
353	20241028	142900	4811685	3270	3270	3270	3270	1
354	20241028	142800	4808415	3265	3265	3265	3265	0
355	20241028	142700	4808415	3265	3265	3265	3265	0
356	20241028	142600	4808415	3265	3265	3265	3265	0
357	20241028	142500	4808415	3265	3265	3265	3265	0
358	20241028	142400	4808415	3265	3265	3265	3265	0
359	20241028	142300	4808415	3265	3265	3265	3265	0
360	20241028	142200	4808415	3265	3265	3265	3265	0
361	20241028	142100	4808415	3265	3265	3265	3265	0
362	20241028	142000	4808415	3265	3265	3265	3265	0
363	20241028	141900	4808415	3265	3265	3265	3265	1
364	20241028	141800	4805150	3270	3270	3270	3270	0
365	20241028	141700	4805150	3270	3270	3270	3270	2
366	20241028	141600	4798610	3265	3265	3265	3265	0
367	20241028	141500	4798610	3265	3265	3265	3265	0
368	20241028	141400	4798610	3265	3265	3265	3265	0
369	20241028	141300	4798610	3265	3265	3265	3265	0
370	20241028	141200	4798610	3265	3265	3265	3265	0
371	20241028	141100	4798610	3265	3265	3265	3265	0
372	20241028	141000	4798610	3265	3265	3265	3265	0
373	20241028	140900	4798610	3265	3265	3265	3265	0
374	20241028	140800	4798610	3265	3265	3265	3265	0
375	20241028	140700	4798610	3265	3265	3265	3265	0
376	20241028	140600	4798610	3265	3265	3265	3265	0
377	20241028	140500	4798610	3265	3270	3270	3265	27
378	20241028	140400	4710325	3270	3270	3270	3270	0
379	20241028	140300	4710325	3270	3270	3270	3270	0
380	20241028	140200	4710325	3270	3270	3270	3270	0
381	20241028	140100	4710325	3270	3270	3270	3270	94
382	20241028	140000	4402945	3270	3270	3270	3270	0
383	20241028	135900	4402945	3270	3270	3270	3270	0
384	20241028	135800	4402945	3270	3270	3270	3270	0
385	20241028	135700	4402945	3270	3270	3270	3270	0
386	20241028	135600	4402945	3270	3270	3270	3270	0
387	20241028	135500	4402945	3270	3270	3270	3270	0
388	20241028	135400	4402945	3270	3270	3270	3270	0
389	20241028	135300	4402945	3270	3270	3270	3270	0
390	20241028	135200	4402945	3270	3270	3270	3270	0
391	20241028	135100	4402945	3270	3270	3270	3270	0
392	20241028	135000	4402945	3270	3270	3270	3270	0
393	20241028	134900	4402945	3270	3270	3270	3270	0
394	20241028	134800	4402945	3270	3270	3270	3270	1
395	20241028	134700	4399675	3275	3275	3275	3275	0
396	20241028	134600	4399675	3275	3275	3275	3275	0
397	20241028	134500	4399675	3275	3275	3275	3275	0
398	20241028	134400	4399675	3275	3275	3275	3275	0
399	20241028	134300	4399675	3275	3275	3275	3275	52
400	20241028	134200	4229375	3275	3275	3275	3275	0
401	20241028	134100	4229375	3275	3275	3275	3275	0
402	20241028	134000	4229375	3275	3275	3275	3275	0
403	20241028	133900	4229375	3275	3280	3280	3275	5
404	20241028	133800	4212980	3280	3280	3280	3280	15
405	20241028	133700	4163780	3280	3280	3280	3280	0
406	20241028	133600	4163780	3280	3280	3280	3280	0
407	20241028	133500	4163780	3280	3280	3280	3280	127
408	20241028	133400	3747220	3285	3285	3285	3285	0
409	20241028	133300	3747220	3285	3285	3285	3285	0
410	20241028	133200	3747220	3285	3285	3285	3285	0
411	20241028	133100	3747220	3285	3285	3285	3285	0
412	20241028	133000	3747220	3285	3285	3285	3285	0
413	20241028	132900	3747220	3285	3285	3285	3285	0
414	20241028	132800	3747220	3285	3285	3285	3285	0
415	20241028	132700	3747220	3285	3285	3285	3285	0
416	20241028	132600	3747220	3285	3285	3285	3285	0
417	20241028	132500	3747220	3285	3285	3285	3285	0
418	20241028	132400	3747220	3285	3285	3285	3285	0
419	20241028	132300	3747220	3285	3285	3285	3285	0
420	20241028	132200	3747220	3285	3285	3285	3285	0
421	20241028	132100	3747220	3285	3285	3285	3285	0
422	20241028	132000	3747220	3285	3285	3285	3285	0
423	20241028	131900	3747220	3285	3285	3285	3285	0
424	20241028	131800	3747220	3285	3285	3285	3285	0
425	20241028	131700	3747220	3285	3285	3285	3285	0
426	20241028	131600	3747220	3285	3285	3285	3285	0
427	20241028	131500	3747220	3285	3285	3285	3285	1
428	20241028	131400	3743935	3285	3285	3285	3285	0
429	20241028	131300	3743935	3285	3285	3285	3285	30
430	20241028	131200	3645385	3285	3285	3285	3285	1
431	20241028	131100	3642100	3280	3280	3280	3280	0
432	20241028	131000	3642100	3280	3280	3280	3280	59
433	20241028	130900	3448580	3285	3285	3285	3285	0
434	20241028	130800	3448580	3285	3285	3285	3285	0
435	20241028	130700	3448580	3285	3285	3285	3285	1
436	20241028	130600	3445295	3280	3280	3280	3280	0
437	20241028	130500	3445295	3280	3280	3280	3280	0
438	20241028	130400	3445295	3280	3280	3280	3280	0
439	20241028	130300	3445295	3280	3280	3280	3280	0
440	20241028	130200	3445295	3280	3280	3280	3280	0
441	20241028	130100	3445295	3280	3280	3280	3280	0
442	20241028	130000	3445295	3280	3280	3280	3280	0
443	20241028	125900	3445295	3280	3280	3280	3280	0
444	20241028	125800	3445295	3280	3280	3280	3280	45
445	20241028	125700	3297695	3280	3280	3280	3280	0
446	20241028	125600	3297695	3280	3280	3280	3280	33
447	20241028	125500	3189455	3280	3280	3280	3280	167
448	20241028	125400	2641695	3280	3280	3280	3280	0
449	20241028	125300	2641695	3280	3280	3280	3280	0
450	20241028	125200	2641695	3280	3280	3280	3280	0
451	20241028	125100	2641695	3280	3280	3280	3280	0
452	20241028	125000	2641695	3280	3280	3280	3280	0
453	20241028	124900	2641695	3280	3280	3280	3280	0
454	20241028	124800	2641695	3280	3280	3280	3280	0
455	20241028	124700	2641695	3280	3280	3280	3280	0
456	20241028	124600	2641695	3280	3280	3280	3280	0
457	20241028	124500	2641695	3280	3280	3280	3280	0
458	20241028	124400	2641695	3280	3280	3280	3280	0
459	20241028	124300	2641695	3280	3280	3280	3280	0
460	20241028	124200	2641695	3280	3280	3280	3280	0
461	20241028	124100	2641695	3280	3280	3280	3280	0
462	20241028	124000	2641695	3280	3280	3280	3280	0
463	20241028	123900	2641695	3280	3280	3280	3280	1
464	20241028	123800	2638415	3275	3275	3275	3275	0
465	20241028	123700	2638415	3275	3275	3275	3275	0
466	20241028	123600	2638415	3275	3275	3275	3275	0
467	20241028	123500	2638415	3275	3275	3275	3275	0
468	20241028	123400	2638415	3275	3275	3275	3275	0
469	20241028	123300	2638415	3275	3275	3275	3275	0
470	20241028	123200	2638415	3275	3275	3275	3275	0
471	20241028	123100	2638415	3275	3275	3275	3275	0
472	20241028	123000	2638415	3275	3275	3275	3275	0
473	20241028	122900	2638415	3275	3275	3275	3275	0
474	20241028	122800	2638415	3275	3275	3275	3275	0
475	20241028	122700	2638415	3275	3275	3275	3275	0
476	20241028	122600	2638415	3275	3275	3275	3275	12
477	20241028	122500	2599115	3280	3280	3280	3280	0
478	20241028	122400	2599115	3280	3280	3280	3280	0
479	20241028	122300	2599115	3280	3280	3280	3280	0
480	20241028	122200	2599115	3280	3280	3280	3280	0
481	20241028	122100	2599115	3280	3280	3280	3280	0
482	20241028	122000	2599115	3280	3280	3280	3280	20
483	20241028	121900	2533515	3280	3280	3280	3280	0
484	20241028	121800	2533515	3280	3280	3280	3280	0
485	20241028	121700	2533515	3280	3280	3280	3280	0
486	20241028	121600	2533515	3280	3280	3280	3280	0
487	20241028	121500	2533515	3280	3280	3280	3280	28
488	20241028	121400	2441675	3280	3280	3280	3280	0
489	20241028	121300	2441675	3280	3280	3280	3280	0
490	20241028	121200	2441675	3280	3280	3280	3280	0
491	20241028	121100	2441675	3280	3280	3280	3280	0
492	20241028	121000	2441675	3280	3280	3280	3280	0
493	20241028	120900	2441675	3280	3280	3280	3280	0
494	20241028	120800	2441675	3280	3280	3280	3280	0
495	20241028	120700	2441675	3280	3280	3280	3280	0
496	20241028	120600	2441675	3280	3280	3280	3280	0
497	20241028	120500	2441675	3280	3280	3280	3280	0
498	20241028	120400	2441675	3280	3280	3280	3280	0
499	20241028	120300	2441675	3280	3280	3280	3280	0
500	20241028	120200	2441675	3280	3280	3280	3280	0
501	20241028	120100	2441675	3280	3280	3280	3280	0
502	20241028	120000	2441675	3280	3280	3280	3280	0
503	20241028	115900	2441675	3280	3280	3280	3280	0
504	20241028	115800	2441675	3280	3280	3280	3280	0
505	20241028	115700	2441675	3280	3280	3280	3280	0
506	20241028	115600	2441675	3280	3280	3280	3280	0
507	20241028	115500	2441675	3280	3280	3280	3280	1
508	20241028	115400	2438395	3280	3280	3280	3280	0
509	20241028	115300	2438395	3280	3280	3280	3280	0
510	20241028	115200	2438395	3280	3280	3280	3280	0
511	20241028	115100	2438395	3280	3280	3280	3280	0
512	20241028	115000	2438395	3280	3280	3280	3280	0
513	20241028	114900	2438395	3280	3280	3280	3280	0
514	20241028	114800	2438395	3280	3280	3280	3280	0
515	20241028	114700	2438395	3280	3280	3280	3280	15
516	20241028	114600	2389195	3280	3280	3280	3280	0
517	20241028	114500	2389195	3280	3280	3280	3280	0
518	20241028	114400	2389195	3280	3280	3280	3280	0
519	20241028	114300	2389195	3280	3280	3280	3280	0
520	20241028	114200	2389195	3280	3280	3280	3280	0
521	20241028	114100	2389195	3280	3280	3280	3280	0
522	20241028	114000	2389195	3280	3280	3280	3280	1
523	20241028	113900	2385915	3275	3275	3275	3275	0
524	20241028	113800	2385915	3275	3275	3275	3275	0
525	20241028	113700	2385915	3275	3275	3275	3275	0
526	20241028	113600	2385915	3275	3275	3275	3275	67
527	20241028	113500	2166490	3280	3280	3280	3280	0
528	20241028	113400	2166490	3280	3280	3280	3280	0
529	20241028	113300	2166490	3280	3280	3280	3280	0
530	20241028	113200	2166490	3280	3280	3280	3280	0
531	20241028	113100	2166490	3280	3280	3280	3280	0
532	20241028	113000	2166490	3280	3280	3280	3280	0
533	20241028	112900	2166490	3280	3280	3280	3280	0
534	20241028	112800	2166490	3280	3280	3280	3280	0
535	20241028	112700	2166490	3280	3280	3280	3280	0
536	20241028	112600	2166490	3280	3280	3280	3280	0
537	20241028	112500	2166490	3280	3280	3280	3280	0
538	20241028	112400	2166490	3280	3280	3280	3280	0
539	20241028	112300	2166490	3280	3280	3280	3280	0
540	20241028	112200	2166490	3280	3280	3280	3280	0
541	20241028	112100	2166490	3280	3280	3280	3280	0
542	20241028	112000	2166490	3280	3280	3280	3280	0
543	20241028	111900	2166490	3280	3280	3280	3280	0
544	20241028	111800	2166490	3280	3280	3280	3280	0
545	20241028	111700	2166490	3280	3280	3280	3280	0
546	20241028	111600	2166490	3280	3280	3280	3280	0
547	20241028	111500	2166490	3280	3280	3280	3280	0
548	20241028	111400	2166490	3280	3280	3280	3280	0
549	20241028	111300	2166490	3280	3280	3280	3280	0
550	20241028	111200	2166490	3280	3280	3280	3280	0
551	20241028	111100	2166490	3280	3280	3280	3280	0
552	20241028	111000	2166490	3280	3280	3280	3280	0
553	20241028	110900	2166490	3280	3280	3280	3280	0
554	20241028	110800	2166490	3280	3280	3280	3280	0
555	20241028	110700	2166490	3280	3280	3280	3280	0
556	20241028	110600	2166490	3280	3280	3280	3280	0
557	20241028	110500	2166490	3280	3280	3280	3280	0
558	20241028	110400	2166490	3280	3280	3280	3280	0
559	20241028	110300	2166490	3280	3280	3280	3280	0
560	20241028	110200	2166490	3280	3280	3280	3280	0
561	20241028	110100	2166490	3280	3280	3280	3280	0
562	20241028	110000	2166490	3280	3280	3280	3280	0
563	20241028	105900	2166490	3280	3280	3280	3280	0
564	20241028	105800	2166490	3280	3280	3280	3280	0
565	20241028	105700	2166490	3280	3280	3280	3280	0
566	20241028	105600	2166490	3280	3280	3280	3280	0
567	20241028	105500	2166490	3280	3280	3280	3280	0
568	20241028	105400	2166490	3280	3280	3280	3280	0
569	20241028	105300	2166490	3280	3280	3280	3280	3
570	20241028	105200	2156650	3280	3280	3280	3280	0
571	20241028	105100	2156650	3280	3280	3280	3280	0
572	20241028	105000	2156650	3280	3280	3280	3280	0
573	20241028	104900	2156650	3280	3280	3280	3280	0
574	20241028	104800	2156650	3280	3280	3280	3280	0
575	20241028	104700	2156650	3280	3280	3280	3280	0
576	20241028	104600	2156650	3280	3280	3280	3280	0
577	20241028	104500	2156650	3280	3280	3280	3280	0
578	20241028	104400	2156650	3280	3280	3280	3280	0
579	20241028	104300	2156650	3280	3280	3280	3280	0
580	20241028	104200	2156650	3280	3280	3280	3280	0
581	20241028	104100	2156650	3280	3280	3280	3280	0
582	20241028	104000	2156650	3280	3280	3280	3280	0
583	20241028	103900	2156650	3280	3280	3280	3280	0
584	20241028	103800	2156650	3280	3280	3280	3280	0
585	20241028	103700	2156650	3280	3280	3280	3280	0
586	20241028	103600	2156650	3280	3280	3280	3280	1
587	20241028	103500	2153370	3275	3275	3275	3275	5
588	20241028	103400	2136995	3280	3280	3280	3280	1
589	20241028	103300	2133715	3275	3275	3275	3275	0
590	20241028	103200	2133715	3275	3275	3275	3275	0
591	20241028	103100	2133715	3275	3275	3275	3275	0
592	20241028	103000	2133715	3275	3275	3275	3275	0
593	20241028	102900	2133715	3275	3275	3275	3275	0
594	20241028	102800	2133715	3275	3275	3275	3275	0
595	20241028	102700	2133715	3275	3275	3275	3275	0
596	20241028	102600	2133715	3275	3275	3275	3275	0
597	20241028	102500	2133715	3275	3275	3275	3275	0
598	20241028	102400	2133715	3275	3275	3275	3275	0
599	20241028	102300	2133715	3275	3275	3275	3275	0
600	20241028	102200	2133715	3275	3275	3275	3275	2
601	20241028	102100	2127165	3280	3280	3280	3280	0
602	20241028	102000	2127165	3280	3280	3280	3280	0
603	20241028	101900	2127165	3280	3280	3280	3280	0
604	20241028	101800	2127165	3280	3280	3280	3280	30
605	20241028	101700	2028765	3280	3280	3280	3280	0
606	20241028	101600	2028765	3280	3280	3280	3280	0
607	20241028	101500	2028765	3280	3280	3280	3280	0
608	20241028	101400	2028765	3280	3280	3280	3280	0
609	20241028	101300	2028765	3280	3280	3280	3280	0
610	20241028	101200	2028765	3280	3280	3280	3280	51
611	20241028	101100	1861485	3280	3280	3280	3280	1
612	20241028	101000	1858205	3275	3275	3275	3275	0
613	20241028	100900	1858205	3275	3275	3275	3275	0
614	20241028	100800	1858205	3275	3275	3275	3275	0
615	20241028	100700	1858205	3275	3275	3275	3275	61
616	20241028	100600	1658430	3280	3280	3280	3280	0
617	20241028	100500	1658430	3280	3280	3280	3280	0
618	20241028	100400	1658430	3280	3280	3280	3280	0
619	20241028	100300	1658430	3280	3280	3280	3280	0
620	20241028	100200	1658430	3280	3280	3280	3280	0
621	20241028	100100	1658430	3280	3280	3280	3280	0
622	20241028	100000	1658430	3280	3280	3280	3280	0
623	20241028	095900	1658430	3280	3280	3280	3280	0
624	20241028	095800	1658430	3280	3280	3280	3280	0
625	20241028	095700	1658430	3280	3280	3280	3280	0
626	20241028	095600	1658430	3280	3280	3280	3280	0
627	20241028	095500	1658430	3280	3280	3280	3280	0
628	20241028	095400	1658430	3280	3280	3280	3280	0
629	20241028	095300	1658430	3280	3280	3280	3280	0
630	20241028	095200	1658430	3280	3280	3280	3280	15
631	20241028	095100	1609230	3280	3280	3280	3280	1
632	20241028	095000	1605950	3275	3275	3275	3275	100
633	20241028	094900	1278450	3280	3280	3280	3280	0
634	20241028	094800	1278450	3280	3280	3280	3280	0
635	20241028	094700	1278450	3280	3280	3280	3280	0
636	20241028	094600	1278450	3280	3280	3280	3280	2
637	20241028	094500	1271890	3280	3280	3280	3280	0
638	20241028	094400	1271890	3280	3280	3280	3280	1
639	20241028	094300	1268610	3275	3275	3275	3275	0
640	20241028	094200	1268610	3275	3275	3275	3275	50
641	20241028	094100	1104860	3275	3275	3275	3275	0
642	20241028	094000	1104860	3275	3275	3275	3275	0
643	20241028	093900	1104860	3275	3275	3275	3275	0
644	20241028	093800	1104860	3275	3275	3275	3275	49
645	20241028	093700	944385	3280	3280	3280	3280	0
646	20241028	093600	944385	3280	3280	3280	3280	1
647	20241028	093500	941105	3280	3280	3280	3280	0
648	20241028	093400	941105	3280	3280	3280	3280	10
649	20241028	093300	908305	3275	3275	3275	3275	21
650	20241028	093200	839530	3275	3275	3275	3275	12
651	20241028	093100	800230	3275	3275	3275	3275	0
652	20241028	093000	800230	3275	3275	3275	3275	0
653	20241028	092900	800230	3275	3275	3275	3275	1
654	20241028	092800	796955	3270	3270	3270	3270	0
655	20241028	092700	796955	3270	3270	3270	3270	0
656	20241028	092600	796955	3270	3270	3270	3270	90
657	20241028	092500	502655	3275	3275	3275	3275	0
658	20241028	092400	502655	3275	3275	3275	3275	0
659	20241028	092300	502655	3275	3275	3275	3275	3
660	20241028	092200	492830	3275	3270	3275	3270	8
661	20241028	092100	466650	3270	3270	3270	3270	0
662	20241028	092000	466650	3270	3270	3270	3270	0
663	20241028	091900	466650	3270	3270	3270	3270	5
664	20241028	091800	450300	3270	3265	3270	3265	115
665	20241028	091700	74820	3265	3265	3265	3265	0
666	20241028	091600	74820	3265	3265	3265	3265	0
667	20241028	091500	74820	3265	3265	3265	3265	0
668	20241028	091400	74820	3265	3265	3265	3265	0
669	20241028	091300	74820	3265	3265	3265	3265	0
670	20241028	091200	74820	3265	3265	3265	3265	0
671	20241028	091100	74820	3265	3265	3265	3265	0
672	20241028	091000	74820	3265	3265	3265	3265	0
673	20241028	090900	74820	3265	3265	3265	3265	0
674	20241028	090800	74820	3265	3265	3265	3265	0
675	20241028	090700	74820	3265	3265	3265	3265	0
676	20241028	090600	74820	3265	3265	3265	3265	0
677	20241028	090500	74820	3265	3265	3265	3265	1
678	20241028	090400	71555	3265	3265	3265	3265	0
679	20241028	090300	71555	3265	3265	3265	3265	0
680	20241028	090200	71555	3265	3260	3265	3260	5
681	20241028	090100	55250	3250	3250	3250	3250	0
682	20241028	090000	55250	3250	3250	3250	3250	17