KissMeData/089790/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	200100	184471835	4655	4655	4655	4655	614
3	20241028	200000	184471835	4655	4655	4655	4655	0
4	20241028	195900	184471835	4655	4655	4655	4655	0
5	20241028	195800	184471835	4655	4655	4655	4655	0
6	20241028	195700	184471835	4655	4655	4655	4655	0
7	20241028	195600	184471835	4655	4655	4655	4655	0
8	20241028	195500	184471835	4655	4655	4655	4655	0
9	20241028	195400	184471835	4655	4655	4655	4655	0
10	20241028	195300	184471835	4655	4655	4655	4655	0
11	20241028	195200	184471835	4655	4655	4655	4655	0
12	20241028	195100	184471835	4655	4655	4655	4655	0
13	20241028	195000	184471835	4655	4655	4655	4655	0
14	20241028	194900	184471835	4655	4655	4655	4655	0
15	20241028	194800	184471835	4655	4655	4655	4655	0
16	20241028	194700	184471835	4655	4655	4655	4655	0
17	20241028	194600	184471835	4655	4655	4655	4655	0
18	20241028	194500	184471835	4655	4655	4655	4655	0
19	20241028	194400	184471835	4655	4655	4655	4655	0
20	20241028	194300	184471835	4655	4655	4655	4655	0
21	20241028	194200	184471835	4655	4655	4655	4655	0
22	20241028	194100	184471835	4655	4655	4655	4655	0
23	20241028	194000	184471835	4655	4655	4655	4655	0
24	20241028	193900	184471835	4655	4655	4655	4655	0
25	20241028	193800	184471835	4655	4655	4655	4655	0
26	20241028	193700	184471835	4655	4655	4655	4655	0
27	20241028	193600	184471835	4655	4655	4655	4655	0
28	20241028	193500	184471835	4655	4655	4655	4655	0
29	20241028	193400	184471835	4655	4655	4655	4655	0
30	20241028	193300	184471835	4655	4655	4655	4655	0
31	20241028	193200	184471835	4655	4655	4655	4655	0
32	20241028	193100	184471835	4655	4655	4655	4655	614
33	20241028	193000	184471835	4655	4655	4655	4655	0
34	20241028	192900	184471835	4655	4655	4655	4655	0
35	20241028	192800	184471835	4655	4655	4655	4655	0
36	20241028	192700	184471835	4655	4655	4655	4655	0
37	20241028	192600	184471835	4655	4655	4655	4655	0
38	20241028	192500	184471835	4655	4655	4655	4655	0
39	20241028	192400	184471835	4655	4655	4655	4655	0
40	20241028	192300	184471835	4655	4655	4655	4655	0
41	20241028	192200	184471835	4655	4655	4655	4655	0
42	20241028	192100	184471835	4655	4655	4655	4655	0
43	20241028	192000	184471835	4655	4655	4655	4655	0
44	20241028	191900	184471835	4655	4655	4655	4655	0
45	20241028	191800	184471835	4655	4655	4655	4655	0
46	20241028	191700	184471835	4655	4655	4655	4655	0
47	20241028	191600	184471835	4655	4655	4655	4655	0
48	20241028	191500	184471835	4655	4655	4655	4655	0
49	20241028	191400	184471835	4655	4655	4655	4655	0
50	20241028	191300	184471835	4655	4655	4655	4655	0
51	20241028	191200	184471835	4655	4655	4655	4655	0
52	20241028	191100	184471835	4655	4655	4655	4655	0
53	20241028	191000	184471835	4655	4655	4655	4655	0
54	20241028	190900	184471835	4655	4655	4655	4655	0
55	20241028	190800	184471835	4655	4655	4655	4655	0
56	20241028	190700	184471835	4655	4655	4655	4655	0
57	20241028	190600	184471835	4655	4655	4655	4655	0
58	20241028	190500	184471835	4655	4655	4655	4655	0
59	20241028	190400	184471835	4655	4655	4655	4655	0
60	20241028	190300	184471835	4655	4655	4655	4655	0
61	20241028	190200	184471835	4655	4655	4655	4655	0
62	20241028	190100	184471835	4655	4655	4655	4655	614
63	20241028	190000	184471835	4655	4655	4655	4655	0
64	20241028	185900	184471835	4655	4655	4655	4655	0
65	20241028	185800	184471835	4655	4655	4655	4655	0
66	20241028	185700	184471835	4655	4655	4655	4655	0
67	20241028	185600	184471835	4655	4655	4655	4655	0
68	20241028	185500	184471835	4655	4655	4655	4655	0
69	20241028	185400	184471835	4655	4655	4655	4655	0
70	20241028	185300	184471835	4655	4655	4655	4655	0
71	20241028	185200	184471835	4655	4655	4655	4655	0
72	20241028	185100	184471835	4655	4655	4655	4655	0
73	20241028	185000	184471835	4655	4655	4655	4655	0
74	20241028	184900	184471835	4655	4655	4655	4655	0
75	20241028	184800	184471835	4655	4655	4655	4655	0
76	20241028	184700	184471835	4655	4655	4655	4655	0
77	20241028	184600	184471835	4655	4655	4655	4655	0
78	20241028	184500	184471835	4655	4655	4655	4655	0
79	20241028	184400	184471835	4655	4655	4655	4655	0
80	20241028	184300	184471835	4655	4655	4655	4655	0
81	20241028	184200	184471835	4655	4655	4655	4655	0
82	20241028	184100	184471835	4655	4655	4655	4655	0
83	20241028	184000	184471835	4655	4655	4655	4655	0
84	20241028	183900	184471835	4655	4655	4655	4655	0
85	20241028	183800	184471835	4655	4655	4655	4655	0
86	20241028	183700	184471835	4655	4655	4655	4655	0
87	20241028	183600	184471835	4655	4655	4655	4655	0
88	20241028	183500	184471835	4655	4655	4655	4655	0
89	20241028	183400	184471835	4655	4655	4655	4655	0
90	20241028	183300	184471835	4655	4655	4655	4655	0
91	20241028	183200	184471835	4655	4655	4655	4655	0
92	20241028	183100	184471835	4655	4655	4655	4655	614
93	20241028	183000	184471835	4655	4655	4655	4655	0
94	20241028	182900	184471835	4655	4655	4655	4655	0
95	20241028	182800	184471835	4655	4655	4655	4655	0
96	20241028	182700	184471835	4655	4655	4655	4655	0
97	20241028	182600	184471835	4655	4655	4655	4655	0
98	20241028	182500	184471835	4655	4655	4655	4655	0
99	20241028	182400	184471835	4655	4655	4655	4655	0
100	20241028	182300	184471835	4655	4655	4655	4655	0
101	20241028	182200	184471835	4655	4655	4655	4655	0
102	20241028	182100	184471835	4655	4655	4655	4655	0
103	20241028	182000	184471835	4655	4655	4655	4655	0
104	20241028	181900	184471835	4655	4655	4655	4655	0
105	20241028	181800	184471835	4655	4655	4655	4655	0
106	20241028	181700	184471835	4655	4655	4655	4655	0
107	20241028	181600	184471835	4655	4655	4655	4655	0
108	20241028	181500	184471835	4655	4655	4655	4655	0
109	20241028	181400	184471835	4655	4655	4655	4655	0
110	20241028	181300	184471835	4655	4655	4655	4655	0
111	20241028	181200	184471835	4655	4655	4655	4655	0
112	20241028	181100	184471835	4655	4655	4655	4655	0
113	20241028	181000	184471835	4655	4655	4655	4655	0
114	20241028	180900	184471835	4655	4655	4655	4655	0
115	20241028	180800	184471835	4655	4655	4655	4655	0
116	20241028	180700	184471835	4655	4655	4655	4655	0
117	20241028	180600	184471835	4655	4655	4655	4655	0
118	20241028	180500	184471835	4655	4655	4655	4655	0
119	20241028	180400	184471835	4655	4655	4655	4655	0
120	20241028	180300	184471835	4655	4655	4655	4655	0
121	20241028	180200	184471835	4655	4655	4655	4655	0
122	20241028	180100	184471835	4655	4655	4655	4655	614
123	20241028	180000	184471835	4655	4655	4655	4655	0
124	20241028	175900	184471835	4655	4655	4655	4655	0
125	20241028	175800	184471835	4655	4655	4655	4655	0
126	20241028	175700	184471835	4655	4655	4655	4655	0
127	20241028	175600	184471835	4655	4655	4655	4655	0
128	20241028	175500	184471835	4655	4655	4655	4655	0
129	20241028	175400	184471835	4655	4655	4655	4655	0
130	20241028	175300	184471835	4655	4655	4655	4655	0
131	20241028	175200	184471835	4655	4655	4655	4655	0
132	20241028	175100	184471835	4655	4655	4655	4655	0
133	20241028	175000	184471835	4655	4655	4655	4655	0
134	20241028	174900	184471835	4655	4655	4655	4655	0
135	20241028	174800	184471835	4655	4655	4655	4655	0
136	20241028	174700	184471835	4655	4655	4655	4655	0
137	20241028	174600	184471835	4655	4655	4655	4655	0
138	20241028	174500	184471835	4655	4655	4655	4655	0
139	20241028	174400	184471835	4655	4655	4655	4655	0
140	20241028	174300	184471835	4655	4655	4655	4655	0
141	20241028	174200	184471835	4655	4655	4655	4655	0
142	20241028	174100	184471835	4655	4655	4655	4655	0
143	20241028	174000	184471835	4655	4655	4655	4655	0
144	20241028	173900	184471835	4655	4655	4655	4655	0
145	20241028	173800	184471835	4655	4655	4655	4655	0
146	20241028	173700	184471835	4655	4655	4655	4655	0
147	20241028	173600	184471835	4655	4655	4655	4655	0
148	20241028	173500	184471835	4655	4655	4655	4655	0
149	20241028	173400	184471835	4655	4655	4655	4655	0
150	20241028	173300	184471835	4655	4655	4655	4655	0
151	20241028	173200	184471835	4655	4655	4655	4655	0
152	20241028	173100	184471835	4655	4655	4655	4655	614
153	20241028	173000	184471835	4655	4655	4655	4655	0
154	20241028	172900	184471835	4655	4655	4655	4655	0
155	20241028	172800	184471835	4655	4655	4655	4655	0
156	20241028	172700	184471835	4655	4655	4655	4655	0
157	20241028	172600	184471835	4655	4655	4655	4655	0
158	20241028	172500	184471835	4655	4655	4655	4655	0
159	20241028	172400	184471835	4655	4655	4655	4655	0
160	20241028	172300	184471835	4655	4655	4655	4655	0
161	20241028	172200	184471835	4655	4655	4655	4655	0
162	20241028	172100	184471835	4655	4655	4655	4655	0
163	20241028	172000	184471835	4655	4655	4655	4655	0
164	20241028	171900	184471835	4655	4655	4655	4655	0
165	20241028	171800	184471835	4655	4655	4655	4655	0
166	20241028	171700	184471835	4655	4655	4655	4655	0
167	20241028	171600	184471835	4655	4655	4655	4655	0
168	20241028	171500	184471835	4655	4655	4655	4655	0
169	20241028	171400	184471835	4655	4655	4655	4655	0
170	20241028	171300	184471835	4655	4655	4655	4655	0
171	20241028	171200	184471835	4655	4655	4655	4655	0
172	20241028	171100	184471835	4655	4655	4655	4655	0
173	20241028	171000	184471835	4655	4655	4655	4655	0
174	20241028	170900	184471835	4655	4655	4655	4655	0
175	20241028	170800	184471835	4655	4655	4655	4655	0
176	20241028	170700	184471835	4655	4655	4655	4655	0
177	20241028	170600	184471835	4655	4655	4655	4655	0
178	20241028	170500	184471835	4655	4655	4655	4655	0
179	20241028	170400	184471835	4655	4655	4655	4655	0
180	20241028	170300	184471835	4655	4655	4655	4655	0
181	20241028	170200	184471835	4655	4655	4655	4655	0
182	20241028	170100	184471835	4655	4655	4655	4655	614
183	20241028	170000	184471835	4655	4655	4655	4655	0
184	20241028	165900	184471835	4655	4655	4655	4655	0
185	20241028	165800	184471835	4655	4655	4655	4655	0
186	20241028	165700	184471835	4655	4655	4655	4655	0
187	20241028	165600	184471835	4655	4655	4655	4655	0
188	20241028	165500	184471835	4655	4655	4655	4655	0
189	20241028	165400	184471835	4655	4655	4655	4655	0
190	20241028	165300	184471835	4655	4655	4655	4655	0
191	20241028	165200	184471835	4655	4655	4655	4655	0
192	20241028	165100	184471835	4655	4655	4655	4655	0
193	20241028	165000	184471835	4655	4655	4655	4655	0
194	20241028	164900	184471835	4655	4655	4655	4655	0
195	20241028	164800	184471835	4655	4655	4655	4655	0
196	20241028	164700	184471835	4655	4655	4655	4655	0
197	20241028	164600	184471835	4655	4655	4655	4655	0
198	20241028	164500	184471835	4655	4655	4655	4655	0
199	20241028	164400	184471835	4655	4655	4655	4655	0
200	20241028	164300	184471835	4655	4655	4655	4655	0
201	20241028	164200	184471835	4655	4655	4655	4655	0
202	20241028	164100	184471835	4655	4655	4655	4655	0
203	20241028	164000	184471835	4655	4655	4655	4655	0
204	20241028	163900	184471835	4655	4655	4655	4655	0
205	20241028	163800	184471835	4655	4655	4655	4655	0
206	20241028	163700	184471835	4655	4655	4655	4655	0
207	20241028	163600	184471835	4655	4655	4655	4655	0
208	20241028	163500	184471835	4655	4655	4655	4655	0
209	20241028	163400	184471835	4655	4655	4655	4655	0
210	20241028	163300	184471835	4655	4655	4655	4655	0
211	20241028	163200	184471835	4655	4655	4655	4655	0
212	20241028	163100	184471835	4655	4655	4655	4655	614
213	20241028	163000	184471835	4655	4655	4655	4655	0
214	20241028	162900	184471835	4655	4655	4655	4655	0
215	20241028	162800	184471835	4655	4655	4655	4655	0
216	20241028	162700	184471835	4655	4655	4655	4655	0
217	20241028	162600	184471835	4655	4655	4655	4655	0
218	20241028	162500	184471835	4655	4655	4655	4655	0
219	20241028	162400	184471835	4655	4655	4655	4655	0
220	20241028	162300	184471835	4655	4655	4655	4655	0
221	20241028	162200	184471835	4655	4655	4655	4655	0
222	20241028	162100	184471835	4655	4655	4655	4655	0
223	20241028	162000	184471835	4655	4655	4655	4655	0
224	20241028	161900	184471835	4655	4655	4655	4655	0
225	20241028	161800	184471835	4655	4655	4655	4655	0
226	20241028	161700	184471835	4655	4655	4655	4655	0
227	20241028	161600	184471835	4655	4655	4655	4655	0
228	20241028	161500	184471835	4655	4655	4655	4655	0
229	20241028	161400	184471835	4655	4655	4655	4655	0
230	20241028	161300	184471835	4655	4655	4655	4655	0
231	20241028	161200	184471835	4655	4655	4655	4655	0
232	20241028	161100	184471835	4655	4655	4655	4655	0
233	20241028	161000	184471835	4655	4655	4655	4655	0
234	20241028	160900	184471835	4655	4655	4655	4655	0
235	20241028	160800	184471835	4655	4655	4655	4655	0
236	20241028	160700	184471835	4655	4655	4655	4655	0
237	20241028	160600	184471835	4655	4655	4655	4655	0
238	20241028	160500	184471835	4655	4655	4655	4655	0
239	20241028	160400	184471835	4655	4655	4655	4655	0
240	20241028	160300	184471835	4655	4655	4655	4655	0
241	20241028	160200	184471835	4655	4655	4655	4655	0
242	20241028	160100	184471835	4655	4655	4655	4655	614
243	20241028	160000	184471835	4655	4655	4655	4655	0
244	20241028	155900	184471835	4655	4655	4655	4655	0
245	20241028	155800	184471835	4655	4655	4655	4655	0
246	20241028	155700	184471835	4655	4655	4655	4655	0
247	20241028	155600	184471835	4655	4655	4655	4655	0
248	20241028	155500	184471835	4655	4655	4655	4655	0
249	20241028	155400	184471835	4655	4655	4655	4655	0
250	20241028	155300	184471835	4655	4655	4655	4655	0
251	20241028	155200	184471835	4655	4655	4655	4655	0
252	20241028	155100	184471835	4655	4655	4655	4655	0
253	20241028	155000	184471835	4655	4655	4655	4655	0
254	20241028	154900	184471835	4655	4655	4655	4655	0
255	20241028	154800	184471835	4655	4655	4655	4655	0
256	20241028	154700	184471835	4655	4655	4655	4655	0
257	20241028	154600	184471835	4655	4655	4655	4655	0
258	20241028	154500	184471835	4655	4655	4655	4655	0
259	20241028	154400	184471835	4655	4655	4655	4655	0
260	20241028	154300	184471835	4655	4655	4655	4655	0
261	20241028	154200	184471835	4655	4655	4655	4655	0
262	20241028	154100	184471835	4655	4655	4655	4655	0
263	20241028	154000	184471835	4655	4655	4655	4655	0
264	20241028	153900	184471835	4655	4655	4655	4655	0
265	20241028	153800	184471835	4655	4655	4655	4655	0
266	20241028	153700	184471835	4655	4655	4655	4655	0
267	20241028	153600	184471835	4655	4655	4655	4655	0
268	20241028	153500	184471835	4655	4655	4655	4655	0
269	20241028	153400	184471835	4655	4655	4655	4655	0
270	20241028	153300	184471835	4655	4655	4655	4655	0
271	20241028	153200	184471835	4655	4655	4655	4655	0
272	20241028	153100	184471835	4655	4655	4655	4655	614
273	20241028	153000	184471835	4655	4655	4655	4655	614
274	20241028	152900	181613665	4655	4655	4655	4655	0
275	20241028	152800	181613665	4655	4655	4655	4655	0
276	20241028	152700	181613665	4655	4655	4655	4655	0
277	20241028	152600	181613665	4655	4655	4655	4655	0
278	20241028	152500	181613665	4655	4655	4655	4655	0
279	20241028	152400	181613665	4655	4655	4655	4655	0
280	20241028	152300	181613665	4655	4655	4655	4655	0
281	20241028	152200	181613665	4655	4655	4655	4655	0
282	20241028	152100	181613665	4655	4655	4655	4655	0
283	20241028	152000	181613665	4655	4655	4655	4655	0
284	20241028	151900	181613665	4655	4625	4660	4620	84
285	20241028	151800	181225490	4660	4630	4685	4630	30
286	20241028	151700	181085460	4695	4640	4695	4620	251
287	20241028	151600	179924635	4700	4680	4700	4680	19
288	20241028	151500	179835655	4705	4680	4705	4680	3
289	20241028	151400	179821590	4680	4690	4690	4680	30
290	20241028	151300	179680955	4705	4690	4710	4690	137
291	20241028	151200	179037960	4715	4690	4715	4690	3
292	20241028	151100	179023865	4725	4690	4725	4690	3
293	20241028	151000	179009760	4680	4690	4690	4680	211
294	20241028	150900	178021250	4775	4775	4780	4775	107
295	20241028	150800	177509840	4780	4700	4780	4700	112
296	20241028	150700	176980345	4700	4660	4700	4660	237
297	20241028	150600	175867785	4660	4660	4660	4660	50
298	20241028	150500	175634785	4660	4660	4660	4660	0
299	20241028	150400	175634785	4660	4645	4660	4605	450
300	20241028	150300	173551555	4650	4650	4650	4650	20
301	20241028	150200	173458555	4650	4635	4650	4635	104
302	20241028	150100	172974980	4650	4650	4650	4650	1
303	20241028	150000	172970330	4645	4630	4645	4630	200
304	20241028	145900	172042785	4630	4630	4630	4630	3
305	20241028	145800	172028895	4630	4630	4630	4630	151
306	20241028	145700	171329765	4625	4625	4625	4625	0
307	20241028	145600	171329765	4625	4610	4625	4610	714
308	20241028	145500	168032205	4610	4605	4610	4605	675
309	20241028	145400	164923395	4605	4605	4605	4605	1
310	20241028	145300	164918790	4595	4595	4595	4595	0
311	20241028	145200	164918790	4595	4595	4595	4595	31
312	20241028	145100	164776345	4600	4605	4605	4600	4
313	20241028	145000	164757940	4600	4600	4600	4600	2
314	20241028	144900	164748740	4610	4610	4610	4610	0
315	20241028	144800	164748740	4610	4610	4610	4610	0
316	20241028	144700	164748740	4610	4610	4610	4610	0
317	20241028	144600	164748740	4610	4610	4610	4610	0
318	20241028	144500	164748740	4610	4610	4610	4610	0
319	20241028	144400	164748740	4610	4610	4610	4610	0
320	20241028	144300	164748740	4610	4610	4610	4610	1
321	20241028	144200	164744130	4600	4600	4600	4600	1
322	20241028	144100	164739530	4610	4610	4610	4610	0
323	20241028	144000	164739530	4610	4610	4610	4610	0
324	20241028	143900	164739530	4610	4610	4610	4610	0
325	20241028	143800	164739530	4610	4610	4610	4610	2
326	20241028	143700	164730310	4600	4600	4600	4600	0
327	20241028	143600	164730310	4600	4595	4600	4595	92
328	20241028	143500	164307250	4585	4585	4585	4585	11
329	20241028	143400	164256815	4585	4580	4585	4580	900
330	20241028	143300	160132880	4580	4575	4580	4575	2
331	20241028	143200	160123725	4580	4580	4580	4580	0
332	20241028	143100	160123725	4580	4575	4580	4575	2
333	20241028	143000	160114570	4580	4585	4585	4580	609
334	20241028	142900	157324810	4585	4580	4585	4580	1002
335	20241028	142800	152733150	4580	4580	4585	4575	13292
336	20241028	142700	91799310	4575	4575	4575	4570	1363
337	20241028	142600	85566005	4575	4585	4585	4575	124
338	20241028	142500	84998655	4585	4585	4585	4585	1
339	20241028	142400	84994070	4575	4585	4585	4575	177
340	20241028	142300	84183550	4595	4590	4595	4590	2
341	20241028	142200	84174365	4600	4600	4600	4600	0
342	20241028	142100	84174365	4600	4600	4600	4600	0
343	20241028	142000	84174365	4600	4600	4600	4600	0
344	20241028	141900	84174365	4600	4600	4600	4600	0
345	20241028	141800	84174365	4600	4600	4600	4600	0
346	20241028	141700	84174365	4600	4585	4600	4585	32
347	20241028	141600	84027630	4590	4590	4590	4590	2
348	20241028	141500	84018450	4595	4595	4595	4595	3
349	20241028	141400	84004665	4600	4600	4600	4600	1
350	20241028	141300	84000065	4595	4595	4595	4595	0
351	20241028	141200	84000065	4595	4595	4595	4595	0
352	20241028	141100	84000065	4595	4595	4595	4595	0
353	20241028	141000	84000065	4595	4595	4595	4595	0
354	20241028	140900	84000065	4595	4595	4595	4595	31
355	20241028	140800	83857620	4600	4600	4600	4600	0
356	20241028	140700	83857620	4600	4600	4600	4600	0
357	20241028	140600	83857620	4600	4600	4600	4600	0
358	20241028	140500	83857620	4600	4605	4605	4600	63
359	20241028	140400	83567740	4610	4615	4615	4610	36
360	20241028	140300	83401680	4620	4620	4620	4620	1
361	20241028	140200	83397060	4620	4620	4620	4620	0
362	20241028	140100	83397060	4620	4610	4620	4610	117
363	20241028	140000	82857095	4610	4615	4615	4610	58
364	20241028	135900	82589675	4615	4615	4615	4615	6
365	20241028	135800	82561985	4615	4615	4615	4615	0
366	20241028	135700	82561985	4615	4615	4615	4615	0
367	20241028	135600	82561985	4615	4615	4615	4615	0
368	20241028	135500	82561985	4615	4615	4615	4615	1
369	20241028	135400	82557370	4615	4615	4615	4615	0
370	20241028	135300	82557370	4615	4615	4615	4615	0
371	20241028	135200	82557370	4615	4615	4615	4615	0
372	20241028	135100	82557370	4615	4615	4615	4615	0
373	20241028	135000	82557370	4615	4605	4620	4605	528
374	20241028	134900	80125895	4605	4600	4605	4600	502
375	20241028	134800	77816685	4580	4580	4580	4580	331
376	20241028	134700	76300705	4580	4595	4595	4580	969
377	20241028	134600	71855160	4585	4590	4590	4585	1000
378	20241028	134500	67270130	4590	4585	4590	4585	1245
379	20241028	134400	61559315	4585	4585	4585	4585	449
380	20241028	134300	59500650	4590	4590	4590	4590	2
381	20241028	134200	59491470	4585	4585	4585	4585	0
382	20241028	134100	59491470	4585	4610	4610	4585	706
383	20241028	134000	56237625	4610	4610	4610	4610	0
384	20241028	133900	56237625	4610	4610	4610	4610	0
385	20241028	133800	56237625	4610	4610	4610	4605	94
386	20241028	133700	55804325	4610	4610	4610	4610	26
387	20241028	133600	55684465	4610	4610	4610	4610	392
388	20241028	133500	53877345	4610	4610	4610	4610	0
389	20241028	133400	53877345	4610	4610	4610	4610	0
390	20241028	133300	53877345	4610	4610	4610	4610	0
391	20241028	133200	53877345	4610	4610	4610	4610	0
392	20241028	133100	53877345	4610	4610	4610	4610	0
393	20241028	133000	53877345	4610	4610	4610	4610	0
394	20241028	132900	53877345	4610	4610	4610	4610	0
395	20241028	132800	53877345	4610	4610	4610	4610	0
396	20241028	132700	53877345	4610	4610	4610	4610	0
397	20241028	132600	53877345	4610	4610	4610	4610	0
398	20241028	132500	53877345	4610	4610	4610	4610	0
399	20241028	132400	53877345	4610	4610	4610	4610	0
400	20241028	132300	53877345	4610	4610	4610	4610	0
401	20241028	132200	53877345	4610	4610	4610	4610	0
402	20241028	132100	53877345	4610	4610	4610	4610	0
403	20241028	132000	53877345	4610	4610	4610	4610	0
404	20241028	131900	53877345	4610	4610	4610	4610	0
405	20241028	131800	53877345	4610	4610	4610	4610	0
406	20241028	131700	53877345	4610	4610	4610	4610	0
407	20241028	131600	53877345	4610	4610	4610	4610	0
408	20241028	131500	53877345	4610	4605	4610	4605	26
409	20241028	131400	53757610	4610	4610	4610	4610	0
410	20241028	131300	53757610	4610	4610	4610	4610	0
411	20241028	131200	53757610	4610	4610	4610	4610	0
412	20241028	131100	53757610	4610	4610	4610	4610	0
413	20241028	131000	53757610	4610	4610	4610	4610	0
414	20241028	130900	53757610	4610	4610	4610	4610	1
415	20241028	130800	53753000	4610	4610	4610	4610	0
416	20241028	130700	53753000	4610	4610	4610	4610	0
417	20241028	130600	53753000	4610	4610	4610	4610	0
418	20241028	130500	53753000	4610	4610	4610	4610	0
419	20241028	130400	53753000	4610	4610	4610	4610	0
420	20241028	130300	53753000	4610	4610	4610	4610	2
421	20241028	130200	53743780	4605	4605	4605	4605	78
422	20241028	130100	53384590	4605	4605	4605	4605	1
423	20241028	130000	53379985	4605	4605	4605	4605	0
424	20241028	125900	53379985	4605	4605	4605	4605	0
425	20241028	125800	53379985	4605	4600	4605	4590	91
426	20241028	125700	52961420	4605	4605	4605	4605	3
427	20241028	125600	52947605	4600	4605	4605	4600	60
428	20241028	125500	52671590	4600	4600	4600	4600	89
429	20241028	125400	52262190	4600	4600	4600	4600	0
430	20241028	125300	52262190	4600	4600	4600	4600	0
431	20241028	125200	52262190	4600	4600	4600	4600	0
432	20241028	125100	52262190	4600	4600	4600	4600	0
433	20241028	125000	52262190	4600	4600	4600	4600	0
434	20241028	124900	52262190	4600	4600	4600	4600	2
435	20241028	124800	52252990	4585	4590	4590	4585	4
436	20241028	124700	52234645	4600	4600	4600	4600	0
437	20241028	124600	52234645	4600	4600	4600	4600	1
438	20241028	124500	52230045	4590	4590	4590	4590	0
439	20241028	124400	52230045	4590	4590	4590	4590	11
440	20241028	124300	52179555	4600	4600	4600	4600	0
441	20241028	124200	52179555	4600	4600	4600	4600	0
442	20241028	124100	52179555	4600	4600	4600	4600	0
443	20241028	124000	52179555	4600	4600	4600	4600	0
444	20241028	123900	52179555	4600	4600	4600	4600	0
445	20241028	123800	52179555	4600	4600	4600	4600	0
446	20241028	123700	52179555	4600	4600	4600	4600	0
447	20241028	123600	52179555	4600	4600	4600	4600	0
448	20241028	123500	52179555	4600	4600	4600	4600	54
449	20241028	123400	51931155	4600	4600	4600	4600	0
450	20241028	123300	51931155	4600	4600	4600	4600	0
451	20241028	123200	51931155	4600	4600	4600	4600	0
452	20241028	123100	51931155	4600	4600	4600	4600	0
453	20241028	123000	51931155	4600	4600	4600	4600	0
454	20241028	122900	51931155	4600	4585	4600	4585	217
455	20241028	122800	50933120	4585	4585	4585	4585	0
456	20241028	122700	50933120	4585	4585	4585	4585	0
457	20241028	122600	50933120	4585	4585	4585	4585	0
458	20241028	122500	50933120	4585	4585	4585	4585	0
459	20241028	122400	50933120	4585	4585	4585	4585	1
460	20241028	122300	50928535	4585	4585	4585	4585	0
461	20241028	122200	50928535	4585	4585	4585	4585	0
462	20241028	122100	50928535	4585	4585	4585	4585	30
463	20241028	122000	50790985	4600	4600	4600	4600	0
464	20241028	121900	50790985	4600	4600	4600	4600	0
465	20241028	121800	50790985	4600	4600	4600	4600	0
466	20241028	121700	50790985	4600	4600	4600	4600	0
467	20241028	121600	50790985	4600	4600	4600	4600	200
468	20241028	121500	49870985	4580	4580	4580	4580	24
469	20241028	121400	49761065	4585	4585	4585	4585	2
470	20241028	121300	49751895	4600	4600	4600	4600	0
471	20241028	121200	49751895	4600	4600	4600	4600	0
472	20241028	121100	49751895	4600	4600	4600	4600	0
473	20241028	121000	49751895	4600	4600	4600	4600	0
474	20241028	120900	49751895	4600	4600	4600	4600	0
475	20241028	120800	49751895	4600	4600	4600	4600	0
476	20241028	120700	49751895	4600	4600	4600	4600	0
477	20241028	120600	49751895	4600	4600	4600	4600	0
478	20241028	120500	49751895	4600	4600	4600	4600	10
479	20241028	120400	49705895	4600	4600	4600	4600	100
480	20241028	120300	49245895	4595	4585	4595	4585	143
481	20241028	120200	48590225	4570	4570	4570	4570	1
482	20241028	120100	48585655	4570	4570	4570	4570	0
483	20241028	120000	48585655	4570	4570	4570	4570	0
484	20241028	115900	48585655	4570	4570	4570	4570	27
485	20241028	115800	48462265	4575	4575	4575	4575	2
486	20241028	115700	48453115	4580	4580	4580	4580	0
487	20241028	115600	48453115	4580	4580	4580	4580	7
488	20241028	115500	48421055	4580	4580	4580	4580	0
489	20241028	115400	48421055	4580	4580	4580	4580	1
490	20241028	115300	48416475	4580	4580	4580	4580	0
491	20241028	115200	48416475	4580	4580	4580	4580	0
492	20241028	115100	48416475	4580	4580	4580	4580	8
493	20241028	115000	48379835	4585	4585	4585	4585	0
494	20241028	114900	48379835	4585	4585	4585	4585	0
495	20241028	114800	48379835	4585	4585	4585	4585	0
496	20241028	114700	48379835	4585	4585	4585	4585	0
497	20241028	114600	48379835	4585	4585	4585	4585	0
498	20241028	114500	48379835	4585	4585	4585	4585	4
499	20241028	114400	48361495	4580	4580	4580	4580	0
500	20241028	114300	48361495	4580	4580	4580	4580	88
501	20241028	114200	47958455	4580	4580	4580	4580	5
502	20241028	114100	47935555	4575	4575	4575	4575	31
503	20241028	114000	47793730	4580	4580	4580	4580	10
504	20241028	113900	47747930	4565	4565	4565	4565	0
505	20241028	113800	47747930	4565	4565	4565	4565	0
506	20241028	113700	47747930	4565	4565	4565	4565	0
507	20241028	113600	47747930	4565	4565	4565	4565	0
508	20241028	113500	47747930	4565	4565	4565	4565	0
509	20241028	113400	47747930	4565	4565	4565	4565	0
510	20241028	113300	47747930	4565	4565	4565	4565	0
511	20241028	113200	47747930	4565	4570	4570	4565	33
512	20241028	113100	47597275	4570	4570	4570	4570	0
513	20241028	113000	47597275	4570	4570	4570	4570	0
514	20241028	112900	47597275	4570	4570	4570	4570	0
515	20241028	112800	47597275	4570	4570	4570	4570	0
516	20241028	112700	47597275	4570	4570	4570	4570	0
517	20241028	112600	47597275	4570	4570	4570	4570	0
518	20241028	112500	47597275	4570	4560	4570	4560	59
519	20241028	112400	47328225	4580	4580	4580	4580	0
520	20241028	112300	47328225	4580	4580	4580	4580	0
521	20241028	112200	47328225	4580	4580	4580	4580	0
522	20241028	112100	47328225	4580	4580	4580	4580	4
523	20241028	112000	47309905	4555	4555	4555	4555	0
524	20241028	111900	47309905	4555	4555	4555	4555	0
525	20241028	111800	47309905	4555	4555	4555	4555	26
526	20241028	111700	47191475	4580	4580	4580	4580	0
527	20241028	111600	47191475	4580	4580	4580	4580	0
528	20241028	111500	47191475	4580	4580	4580	4580	0
529	20241028	111400	47191475	4580	4580	4580	4580	0
530	20241028	111300	47191475	4580	4580	4580	4580	0
531	20241028	111200	47191475	4580	4555	4580	4555	2
532	20241028	111100	47182340	4555	4555	4555	4555	0
533	20241028	111000	47182340	4555	4555	4555	4555	30
534	20241028	110900	47045690	4550	4550	4550	4550	0
535	20241028	110800	47045690	4550	4580	4580	4550	500
536	20241028	110700	44763755	4580	4580	4580	4580	0
537	20241028	110600	44763755	4580	4580	4580	4580	0
538	20241028	110500	44763755	4580	4580	4580	4580	0
539	20241028	110400	44763755	4580	4580	4580	4580	0
540	20241028	110300	44763755	4580	4580	4580	4580	28
541	20241028	110200	44635515	4585	4580	4585	4580	10
542	20241028	110100	44589695	4575	4575	4575	4575	0
543	20241028	110000	44589695	4575	4575	4575	4575	0
544	20241028	105900	44589695	4575	4575	4575	4575	0
545	20241028	105800	44589695	4575	4575	4575	4575	0
546	20241028	105700	44589695	4575	4575	4575	4575	0
547	20241028	105600	44589695	4575	4575	4575	4575	0
548	20241028	105500	44589695	4575	4575	4575	4575	0
549	20241028	105400	44589695	4575	4575	4575	4575	0
550	20241028	105300	44589695	4575	4575	4575	4575	0
551	20241028	105200	44589695	4575	4585	4585	4575	215
552	20241028	105100	43605420	4585	4585	4585	4585	0
553	20241028	105000	43605420	4585	4585	4585	4585	165
554	20241028	104900	42848895	4585	4585	4585	4585	3
555	20241028	104800	42835140	4585	4575	4585	4575	29
556	20241028	104700	42702455	4580	4580	4580	4580	0
557	20241028	104600	42702455	4580	4580	4580	4580	1
558	20241028	104500	42697875	4580	4580	4580	4580	12
559	20241028	104400	42642915	4585	4585	4585	4585	122
560	20241028	104300	42083545	4585	4585	4585	4585	52
561	20241028	104200	41845125	4585	4590	4590	4585	937
562	20241028	104100	37546795	4600	4600	4600	4600	0
563	20241028	104000	37546795	4600	4600	4600	4600	0
564	20241028	103900	37546795	4600	4600	4600	4600	1
565	20241028	103800	37542195	4595	4595	4595	4595	64
566	20241028	103700	37248115	4590	4590	4590	4590	2
567	20241028	103600	37238935	4590	4590	4590	4590	0
568	20241028	103500	37238935	4590	4590	4590	4590	0
569	20241028	103400	37238935	4590	4590	4590	4590	0
570	20241028	103300	37238935	4590	4590	4590	4590	0
571	20241028	103200	37238935	4590	4585	4590	4585	29
572	20241028	103100	37105965	4590	4590	4590	4590	0
573	20241028	103000	37105965	4590	4590	4590	4590	8
574	20241028	102900	37069245	4595	4595	4595	4595	0
575	20241028	102800	37069245	4595	4600	4600	4595	10
576	20241028	102700	37023285	4600	4600	4600	4600	0
577	20241028	102600	37023285	4600	4600	4600	4600	0
578	20241028	102500	37023285	4600	4600	4600	4600	1
579	20241028	102400	37018685	4600	4600	4600	4600	0
580	20241028	102300	37018685	4600	4610	4610	4600	291
581	20241028	102200	35680075	4600	4600	4600	4600	31
582	20241028	102100	35537475	4605	4605	4605	4605	2
583	20241028	102000	35528265	4605	4605	4605	4605	5
584	20241028	101900	35505240	4600	4600	4600	4600	0
585	20241028	101800	35505240	4600	4600	4600	4600	0
586	20241028	101700	35505240	4600	4600	4600	4600	9
587	20241028	101600	35463840	4610	4610	4610	4610	0
588	20241028	101500	35463840	4610	4610	4610	4610	0
589	20241028	101400	35463840	4610	4610	4610	4610	10
590	20241028	101300	35417740	4610	4610	4610	4610	70
591	20241028	101200	35095040	4610	4605	4610	4605	115
592	20241028	101100	34565430	4605	4605	4605	4605	0
593	20241028	101000	34565430	4605	4605	4605	4605	17
594	20241028	100900	34487145	4600	4600	4600	4600	0
595	20241028	100800	34487145	4600	4600	4600	4600	110
596	20241028	100700	33981145	4600	4565	4600	4560	35
597	20241028	100600	33821340	4545	4600	4600	4545	430
598	20241028	100500	31852380	4595	4595	4595	4595	0
599	20241028	100400	31852380	4595	4595	4595	4595	0
600	20241028	100300	31852380	4595	4595	4595	4595	0
601	20241028	100200	31852380	4595	4600	4600	4595	6
602	20241028	100100	31824805	4600	4600	4600	4600	1
603	20241028	100000	31820205	4600	4600	4600	4600	2
604	20241028	095900	31811005	4605	4605	4605	4605	100
605	20241028	095800	31350505	4605	4605	4605	4605	0
606	20241028	095700	31350505	4605	4605	4605	4605	0
607	20241028	095600	31350505	4605	4605	4605	4605	112
608	20241028	095500	30834745	4605	4605	4605	4605	5
609	20241028	095400	30811720	4610	4615	4615	4610	16
610	20241028	095300	30737945	4620	4620	4620	4620	0
611	20241028	095200	30737945	4620	4620	4620	4620	0
612	20241028	095100	30737945	4620	4620	4620	4620	0
613	20241028	095000	30737945	4620	4620	4620	4620	0
614	20241028	094900	30737945	4620	4620	4620	4620	0
615	20241028	094800	30737945	4620	4620	4620	4620	0
616	20241028	094700	30737945	4620	4615	4620	4615	406
617	20241028	094600	28864225	4610	4610	4610	4610	51
618	20241028	094500	28629115	4595	4595	4595	4595	0
619	20241028	094400	28629115	4595	4595	4595	4595	0
620	20241028	094300	28629115	4595	4595	4595	4595	0
621	20241028	094200	28629115	4595	4595	4595	4595	0
622	20241028	094100	28629115	4595	4595	4595	4595	0
623	20241028	094000	28629115	4595	4595	4595	4595	0
624	20241028	093900	28629115	4595	4595	4595	4595	0
625	20241028	093800	28629115	4595	4595	4595	4595	0
626	20241028	093700	28629115	4595	4595	4595	4595	38
627	20241028	093600	28454505	4605	4605	4605	4605	0
628	20241028	093500	28454505	4605	4610	4615	4605	24
629	20241028	093400	28343955	4610	4610	4610	4610	0
630	20241028	093300	28343955	4610	4610	4610	4610	31
631	20241028	093200	28201045	4615	4625	4625	4615	102
632	20241028	093100	27729315	4610	4620	4620	4610	477
633	20241028	093000	25526605	4625	4620	4625	4620	510
634	20241028	092900	23170355	4615	4615	4615	4615	40
635	20241028	092800	22985755	4600	4605	4610	4600	834
636	20241028	092700	19147680	4595	4595	4595	4595	0
637	20241028	092600	19147680	4595	4600	4600	4595	178
638	20241028	092500	18329385	4600	4600	4600	4600	1
639	20241028	092400	18324785	4600	4600	4600	4600	0
640	20241028	092300	18324785	4600	4600	4600	4600	3
641	20241028	092200	18310985	4605	4605	4605	4605	2
642	20241028	092100	18301775	4600	4600	4600	4600	11
643	20241028	092000	18251175	4600	4600	4600	4600	0
644	20241028	091900	18251175	4600	4600	4600	4600	0
645	20241028	091800	18251175	4600	4595	4600	4595	1336
646	20241028	091700	12111355	4595	4595	4595	4595	0
647	20241028	091600	12111355	4595	4595	4595	4595	379
648	20241028	091500	10369850	4510	4575	4575	4510	500
649	20241028	091400	8111490	4580	4580	4580	4580	323
650	20241028	091300	6632150	4580	4580	4580	4580	1
651	20241028	091200	6627570	4580	4580	4580	4580	0
652	20241028	091100	6627570	4580	4580	4580	4580	2
653	20241028	091000	6618410	4585	4590	4590	4585	13
654	20241028	090900	6558795	4595	4595	4595	4595	140
655	20241028	090800	5915495	4595	4595	4595	4595	30
656	20241028	090700	5777645	4595	4595	4595	4595	0
657	20241028	090600	5777645	4595	4595	4595	4595	17
658	20241028	090500	5699530	4565	4565	4565	4565	0
659	20241028	090400	5699530	4565	4565	4590	4510	488
660	20241028	090300	3485430	4580	4580	4580	4580	0
661	20241028	090200	3485430	4580	4580	4580	4580	0
662	20241028	090100	3485430	4580	4585	4585	4580	317
663	20241028	090000	2033520	4580	4580	4580	4580	444