KissMeData/353590/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	212300	199504490	4775	4775	4775	4775	205
3	20241029	212200	199504490	4775	4775	4775	4775	0
4	20241029	212100	199504490	4775	4775	4775	4775	0
5	20241029	212000	199504490	4775	4775	4775	4775	0
6	20241029	211900	199504490	4775	4775	4775	4775	0
7	20241029	211800	199504490	4775	4775	4775	4775	0
8	20241029	211700	199504490	4775	4775	4775	4775	0
9	20241029	211600	199504490	4775	4775	4775	4775	0
10	20241029	211500	199504490	4775	4775	4775	4775	0
11	20241029	211400	199504490	4775	4775	4775	4775	0
12	20241029	211300	199504490	4775	4775	4775	4775	0
13	20241029	211200	199504490	4775	4775	4775	4775	0
14	20241029	211100	199504490	4775	4775	4775	4775	0
15	20241029	211000	199504490	4775	4775	4775	4775	0
16	20241029	210900	199504490	4775	4775	4775	4775	0
17	20241029	210800	199504490	4775	4775	4775	4775	0
18	20241029	210700	199504490	4775	4775	4775	4775	0
19	20241029	210600	199504490	4775	4775	4775	4775	0
20	20241029	210500	199504490	4775	4775	4775	4775	0
21	20241029	210400	199504490	4775	4775	4775	4775	0
22	20241029	210300	199504490	4775	4775	4775	4775	0
23	20241029	210200	199504490	4775	4775	4775	4775	0
24	20241029	210100	199504490	4775	4775	4775	4775	0
25	20241029	210000	199504490	4775	4775	4775	4775	0
26	20241029	205900	199504490	4775	4775	4775	4775	0
27	20241029	205800	199504490	4775	4775	4775	4775	0
28	20241029	205700	199504490	4775	4775	4775	4775	0
29	20241029	205600	199504490	4775	4775	4775	4775	0
30	20241029	205500	199504490	4775	4775	4775	4775	0
31	20241029	205400	199504490	4775	4775	4775	4775	0
32	20241029	205300	199504490	4775	4775	4775	4775	205
33	20241029	205200	199504490	4775	4775	4775	4775	0
34	20241029	205100	199504490	4775	4775	4775	4775	0
35	20241029	205000	199504490	4775	4775	4775	4775	0
36	20241029	204900	199504490	4775	4775	4775	4775	0
37	20241029	204800	199504490	4775	4775	4775	4775	0
38	20241029	204700	199504490	4775	4775	4775	4775	0
39	20241029	204600	199504490	4775	4775	4775	4775	0
40	20241029	204500	199504490	4775	4775	4775	4775	0
41	20241029	204400	199504490	4775	4775	4775	4775	0
42	20241029	204300	199504490	4775	4775	4775	4775	0
43	20241029	204200	199504490	4775	4775	4775	4775	0
44	20241029	204100	199504490	4775	4775	4775	4775	0
45	20241029	204000	199504490	4775	4775	4775	4775	0
46	20241029	203900	199504490	4775	4775	4775	4775	0
47	20241029	203800	199504490	4775	4775	4775	4775	0
48	20241029	203700	199504490	4775	4775	4775	4775	0
49	20241029	203600	199504490	4775	4775	4775	4775	0
50	20241029	203500	199504490	4775	4775	4775	4775	0
51	20241029	203400	199504490	4775	4775	4775	4775	0
52	20241029	203300	199504490	4775	4775	4775	4775	0
53	20241029	203200	199504490	4775	4775	4775	4775	0
54	20241029	203100	199504490	4775	4775	4775	4775	0
55	20241029	203000	199504490	4775	4775	4775	4775	0
56	20241029	202900	199504490	4775	4775	4775	4775	0
57	20241029	202800	199504490	4775	4775	4775	4775	0
58	20241029	202700	199504490	4775	4775	4775	4775	0
59	20241029	202600	199504490	4775	4775	4775	4775	0
60	20241029	202500	199504490	4775	4775	4775	4775	0
61	20241029	202400	199504490	4775	4775	4775	4775	0
62	20241029	202300	199504490	4775	4775	4775	4775	205
63	20241029	202200	199504490	4775	4775	4775	4775	0
64	20241029	202100	199504490	4775	4775	4775	4775	0
65	20241029	202000	199504490	4775	4775	4775	4775	0
66	20241029	201900	199504490	4775	4775	4775	4775	0
67	20241029	201800	199504490	4775	4775	4775	4775	0
68	20241029	201700	199504490	4775	4775	4775	4775	0
69	20241029	201600	199504490	4775	4775	4775	4775	0
70	20241029	201500	199504490	4775	4775	4775	4775	0
71	20241029	201400	199504490	4775	4775	4775	4775	0
72	20241029	201300	199504490	4775	4775	4775	4775	0
73	20241029	201200	199504490	4775	4775	4775	4775	0
74	20241029	201100	199504490	4775	4775	4775	4775	0
75	20241029	201000	199504490	4775	4775	4775	4775	0
76	20241029	200900	199504490	4775	4775	4775	4775	0
77	20241029	200800	199504490	4775	4775	4775	4775	0
78	20241029	200700	199504490	4775	4775	4775	4775	0
79	20241029	200600	199504490	4775	4775	4775	4775	0
80	20241029	200500	199504490	4775	4775	4775	4775	0
81	20241029	200400	199504490	4775	4775	4775	4775	0
82	20241029	200300	199504490	4775	4775	4775	4775	0
83	20241029	200200	199504490	4775	4775	4775	4775	0
84	20241029	200100	199504490	4775	4775	4775	4775	0
85	20241029	200000	199504490	4775	4775	4775	4775	0
86	20241029	195900	199504490	4775	4775	4775	4775	0
87	20241029	195800	199504490	4775	4775	4775	4775	0
88	20241029	195700	199504490	4775	4775	4775	4775	0
89	20241029	195600	199504490	4775	4775	4775	4775	0
90	20241029	195500	199504490	4775	4775	4775	4775	0
91	20241029	195400	199504490	4775	4775	4775	4775	0
92	20241029	195300	199504490	4775	4775	4775	4775	205
93	20241029	195200	199504490	4775	4775	4775	4775	0
94	20241029	195100	199504490	4775	4775	4775	4775	0
95	20241029	195000	199504490	4775	4775	4775	4775	0
96	20241029	194900	199504490	4775	4775	4775	4775	0
97	20241029	194800	199504490	4775	4775	4775	4775	0
98	20241029	194700	199504490	4775	4775	4775	4775	0
99	20241029	194600	199504490	4775	4775	4775	4775	0
100	20241029	194500	199504490	4775	4775	4775	4775	0
101	20241029	194400	199504490	4775	4775	4775	4775	0
102	20241029	194300	199504490	4775	4775	4775	4775	0
103	20241029	194200	199504490	4775	4775	4775	4775	0
104	20241029	194100	199504490	4775	4775	4775	4775	0
105	20241029	194000	199504490	4775	4775	4775	4775	0
106	20241029	193900	199504490	4775	4775	4775	4775	0
107	20241029	193800	199504490	4775	4775	4775	4775	0
108	20241029	193700	199504490	4775	4775	4775	4775	0
109	20241029	193600	199504490	4775	4775	4775	4775	0
110	20241029	193500	199504490	4775	4775	4775	4775	0
111	20241029	193400	199504490	4775	4775	4775	4775	0
112	20241029	193300	199504490	4775	4775	4775	4775	0
113	20241029	193200	199504490	4775	4775	4775	4775	0
114	20241029	193100	199504490	4775	4775	4775	4775	0
115	20241029	193000	199504490	4775	4775	4775	4775	0
116	20241029	192900	199504490	4775	4775	4775	4775	0
117	20241029	192800	199504490	4775	4775	4775	4775	0
118	20241029	192700	199504490	4775	4775	4775	4775	0
119	20241029	192600	199504490	4775	4775	4775	4775	0
120	20241029	192500	199504490	4775	4775	4775	4775	0
121	20241029	192400	199504490	4775	4775	4775	4775	0
122	20241029	192300	199504490	4775	4775	4775	4775	205
123	20241029	192200	199504490	4775	4775	4775	4775	0
124	20241029	192100	199504490	4775	4775	4775	4775	0
125	20241029	192000	199504490	4775	4775	4775	4775	0
126	20241029	191900	199504490	4775	4775	4775	4775	0
127	20241029	191800	199504490	4775	4775	4775	4775	0
128	20241029	191700	199504490	4775	4775	4775	4775	0
129	20241029	191600	199504490	4775	4775	4775	4775	0
130	20241029	191500	199504490	4775	4775	4775	4775	0
131	20241029	191400	199504490	4775	4775	4775	4775	0
132	20241029	191300	199504490	4775	4775	4775	4775	0
133	20241029	191200	199504490	4775	4775	4775	4775	0
134	20241029	191100	199504490	4775	4775	4775	4775	0
135	20241029	191000	199504490	4775	4775	4775	4775	0
136	20241029	190900	199504490	4775	4775	4775	4775	0
137	20241029	190800	199504490	4775	4775	4775	4775	0
138	20241029	190700	199504490	4775	4775	4775	4775	0
139	20241029	190600	199504490	4775	4775	4775	4775	0
140	20241029	190500	199504490	4775	4775	4775	4775	0
141	20241029	190400	199504490	4775	4775	4775	4775	0
142	20241029	190300	199504490	4775	4775	4775	4775	0
143	20241029	190200	199504490	4775	4775	4775	4775	0
144	20241029	190100	199504490	4775	4775	4775	4775	0
145	20241029	190000	199504490	4775	4775	4775	4775	0
146	20241029	185900	199504490	4775	4775	4775	4775	0
147	20241029	185800	199504490	4775	4775	4775	4775	0
148	20241029	185700	199504490	4775	4775	4775	4775	0
149	20241029	185600	199504490	4775	4775	4775	4775	0
150	20241029	185500	199504490	4775	4775	4775	4775	0
151	20241029	185400	199504490	4775	4775	4775	4775	0
152	20241029	185300	199504490	4775	4775	4775	4775	205
153	20241029	185200	199504490	4775	4775	4775	4775	0
154	20241029	185100	199504490	4775	4775	4775	4775	0
155	20241029	185000	199504490	4775	4775	4775	4775	0
156	20241029	184900	199504490	4775	4775	4775	4775	0
157	20241029	184800	199504490	4775	4775	4775	4775	0
158	20241029	184700	199504490	4775	4775	4775	4775	0
159	20241029	184600	199504490	4775	4775	4775	4775	0
160	20241029	184500	199504490	4775	4775	4775	4775	0
161	20241029	184400	199504490	4775	4775	4775	4775	0
162	20241029	184300	199504490	4775	4775	4775	4775	0
163	20241029	184200	199504490	4775	4775	4775	4775	0
164	20241029	184100	199504490	4775	4775	4775	4775	0
165	20241029	184000	199504490	4775	4775	4775	4775	0
166	20241029	183900	199504490	4775	4775	4775	4775	0
167	20241029	183800	199504490	4775	4775	4775	4775	0
168	20241029	183700	199504490	4775	4775	4775	4775	0
169	20241029	183600	199504490	4775	4775	4775	4775	0
170	20241029	183500	199504490	4775	4775	4775	4775	0
171	20241029	183400	199504490	4775	4775	4775	4775	0
172	20241029	183300	199504490	4775	4775	4775	4775	0
173	20241029	183200	199504490	4775	4775	4775	4775	0
174	20241029	183100	199504490	4775	4775	4775	4775	0
175	20241029	183000	199504490	4775	4775	4775	4775	0
176	20241029	182900	199504490	4775	4775	4775	4775	0
177	20241029	182800	199504490	4775	4775	4775	4775	0
178	20241029	182700	199504490	4775	4775	4775	4775	0
179	20241029	182600	199504490	4775	4775	4775	4775	0
180	20241029	182500	199504490	4775	4775	4775	4775	0
181	20241029	182400	199504490	4775	4775	4775	4775	0
182	20241029	182300	199504490	4775	4775	4775	4775	205
183	20241029	182200	199504490	4775	4775	4775	4775	0
184	20241029	182100	199504490	4775	4775	4775	4775	0
185	20241029	182000	199504490	4775	4775	4775	4775	0
186	20241029	181900	199504490	4775	4775	4775	4775	0
187	20241029	181800	199504490	4775	4775	4775	4775	0
188	20241029	181700	199504490	4775	4775	4775	4775	0
189	20241029	181600	199504490	4775	4775	4775	4775	0
190	20241029	181500	199504490	4775	4775	4775	4775	0
191	20241029	181400	199504490	4775	4775	4775	4775	0
192	20241029	181300	199504490	4775	4775	4775	4775	0
193	20241029	181200	199504490	4775	4775	4775	4775	0
194	20241029	181100	199504490	4775	4775	4775	4775	0
195	20241029	181000	199504490	4775	4775	4775	4775	0
196	20241029	180900	199504490	4775	4775	4775	4775	0
197	20241029	180800	199504490	4775	4775	4775	4775	0
198	20241029	180700	199504490	4775	4775	4775	4775	0
199	20241029	180600	199504490	4775	4775	4775	4775	0
200	20241029	180500	199504490	4775	4775	4775	4775	0
201	20241029	180400	199504490	4775	4775	4775	4775	0
202	20241029	180300	199504490	4775	4775	4775	4775	0
203	20241029	180200	199504490	4775	4775	4775	4775	0
204	20241029	180100	199504490	4775	4775	4775	4775	0
205	20241029	180000	199504490	4775	4775	4775	4775	0
206	20241029	175900	199504490	4775	4775	4775	4775	0
207	20241029	175800	199504490	4775	4775	4775	4775	0
208	20241029	175700	199504490	4775	4775	4775	4775	0
209	20241029	175600	199504490	4775	4775	4775	4775	0
210	20241029	175500	199504490	4775	4775	4775	4775	0
211	20241029	175400	199504490	4775	4775	4775	4775	0
212	20241029	175300	199504490	4775	4775	4775	4775	205
213	20241029	175200	199504490	4775	4775	4775	4775	0
214	20241029	175100	199504490	4775	4775	4775	4775	0
215	20241029	175000	199504490	4775	4775	4775	4775	0
216	20241029	174900	199504490	4775	4775	4775	4775	0
217	20241029	174800	199504490	4775	4775	4775	4775	0
218	20241029	174700	199504490	4775	4775	4775	4775	0
219	20241029	174600	199504490	4775	4775	4775	4775	0
220	20241029	174500	199504490	4775	4775	4775	4775	0
221	20241029	174400	199504490	4775	4775	4775	4775	0
222	20241029	174300	199504490	4775	4775	4775	4775	0
223	20241029	174200	199504490	4775	4775	4775	4775	0
224	20241029	174100	199504490	4775	4775	4775	4775	0
225	20241029	174000	199504490	4775	4775	4775	4775	0
226	20241029	173900	199504490	4775	4775	4775	4775	0
227	20241029	173800	199504490	4775	4775	4775	4775	0
228	20241029	173700	199504490	4775	4775	4775	4775	0
229	20241029	173600	199504490	4775	4775	4775	4775	0
230	20241029	173500	199504490	4775	4775	4775	4775	0
231	20241029	173400	199504490	4775	4775	4775	4775	0
232	20241029	173300	199504490	4775	4775	4775	4775	0
233	20241029	173200	199504490	4775	4775	4775	4775	0
234	20241029	173100	199504490	4775	4775	4775	4775	0
235	20241029	173000	199504490	4775	4775	4775	4775	0
236	20241029	172900	199504490	4775	4775	4775	4775	0
237	20241029	172800	199504490	4775	4775	4775	4775	0
238	20241029	172700	199504490	4775	4775	4775	4775	0
239	20241029	172600	199504490	4775	4775	4775	4775	0
240	20241029	172500	199504490	4775	4775	4775	4775	0
241	20241029	172400	199504490	4775	4775	4775	4775	0
242	20241029	172300	199504490	4775	4775	4775	4775	205
243	20241029	172200	199504490	4775	4775	4775	4775	0
244	20241029	172100	199504490	4775	4775	4775	4775	0
245	20241029	172000	199504490	4775	4775	4775	4775	0
246	20241029	171900	199504490	4775	4775	4775	4775	0
247	20241029	171800	199504490	4775	4775	4775	4775	0
248	20241029	171700	199504490	4775	4775	4775	4775	0
249	20241029	171600	199504490	4775	4775	4775	4775	0
250	20241029	171500	199504490	4775	4775	4775	4775	0
251	20241029	171400	199504490	4775	4775	4775	4775	0
252	20241029	171300	199504490	4775	4775	4775	4775	0
253	20241029	171200	199504490	4775	4775	4775	4775	0
254	20241029	171100	199504490	4775	4775	4775	4775	0
255	20241029	171000	199504490	4775	4775	4775	4775	0
256	20241029	170900	199504490	4775	4775	4775	4775	0
257	20241029	170800	199504490	4775	4775	4775	4775	0
258	20241029	170700	199504490	4775	4775	4775	4775	0
259	20241029	170600	199504490	4775	4775	4775	4775	0
260	20241029	170500	199504490	4775	4775	4775	4775	0
261	20241029	170400	199504490	4775	4775	4775	4775	0
262	20241029	170300	199504490	4775	4775	4775	4775	0
263	20241029	170200	199504490	4775	4775	4775	4775	0
264	20241029	170100	199504490	4775	4775	4775	4775	0
265	20241029	170000	199504490	4775	4775	4775	4775	0
266	20241029	165900	199504490	4775	4775	4775	4775	0
267	20241029	165800	199504490	4775	4775	4775	4775	0
268	20241029	165700	199504490	4775	4775	4775	4775	0
269	20241029	165600	199504490	4775	4775	4775	4775	0
270	20241029	165500	199504490	4775	4775	4775	4775	0
271	20241029	165400	199504490	4775	4775	4775	4775	0
272	20241029	165300	199504490	4775	4775	4775	4775	205
273	20241029	165200	199504490	4775	4775	4775	4775	0
274	20241029	165100	199504490	4775	4775	4775	4775	0
275	20241029	165000	199504490	4775	4775	4775	4775	0
276	20241029	164900	199504490	4775	4775	4775	4775	0
277	20241029	164800	199504490	4775	4775	4775	4775	0
278	20241029	164700	199504490	4775	4775	4775	4775	0
279	20241029	164600	199504490	4775	4775	4775	4775	0
280	20241029	164500	199504490	4775	4775	4775	4775	0
281	20241029	164400	199504490	4775	4775	4775	4775	0
282	20241029	164300	199504490	4775	4775	4775	4775	0
283	20241029	164200	199504490	4775	4775	4775	4775	0
284	20241029	164100	199504490	4775	4775	4775	4775	0
285	20241029	164000	199504490	4775	4775	4775	4775	0
286	20241029	163900	199504490	4775	4775	4775	4775	0
287	20241029	163800	199504490	4775	4775	4775	4775	0
288	20241029	163700	199504490	4775	4775	4775	4775	0
289	20241029	163600	199504490	4775	4775	4775	4775	0
290	20241029	163500	199504490	4775	4775	4775	4775	0
291	20241029	163400	199504490	4775	4775	4775	4775	0
292	20241029	163300	199504490	4775	4775	4775	4775	0
293	20241029	163200	199504490	4775	4775	4775	4775	0
294	20241029	163100	199504490	4775	4775	4775	4775	0
295	20241029	163000	199504490	4775	4775	4775	4775	0
296	20241029	162900	199504490	4775	4775	4775	4775	0
297	20241029	162800	199504490	4775	4775	4775	4775	0
298	20241029	162700	199504490	4775	4775	4775	4775	0
299	20241029	162600	199504490	4775	4775	4775	4775	0
300	20241029	162500	199504490	4775	4775	4775	4775	0
301	20241029	162400	199504490	4775	4775	4775	4775	0
302	20241029	162300	199504490	4775	4775	4775	4775	205
303	20241029	162200	199504490	4775	4775	4775	4775	0
304	20241029	162100	199504490	4775	4775	4775	4775	0
305	20241029	162000	199504490	4775	4775	4775	4775	0
306	20241029	161900	199504490	4775	4775	4775	4775	0
307	20241029	161800	199504490	4775	4775	4775	4775	0
308	20241029	161700	199504490	4775	4775	4775	4775	0
309	20241029	161600	199504490	4775	4775	4775	4775	0
310	20241029	161500	199504490	4775	4775	4775	4775	0
311	20241029	161400	199504490	4775	4775	4775	4775	0
312	20241029	161300	199504490	4775	4775	4775	4775	0
313	20241029	161200	199504490	4775	4775	4775	4775	0
314	20241029	161100	199504490	4775	4775	4775	4775	0
315	20241029	161000	199504490	4775	4775	4775	4775	0
316	20241029	160900	199504490	4775	4775	4775	4775	0
317	20241029	160800	199504490	4775	4775	4775	4775	0
318	20241029	160700	199504490	4775	4775	4775	4775	0
319	20241029	160600	199504490	4775	4775	4775	4775	0
320	20241029	160500	199504490	4775	4775	4775	4775	0
321	20241029	160400	199504490	4775	4775	4775	4775	0
322	20241029	160300	199504490	4775	4775	4775	4775	0
323	20241029	160200	199504490	4775	4775	4775	4775	0
324	20241029	160100	199504490	4775	4775	4775	4775	0
325	20241029	160000	199504490	4775	4775	4775	4775	0
326	20241029	155900	199504490	4775	4775	4775	4775	0
327	20241029	155800	199504490	4775	4775	4775	4775	0
328	20241029	155700	199504490	4775	4775	4775	4775	0
329	20241029	155600	199504490	4775	4775	4775	4775	0
330	20241029	155500	199504490	4775	4775	4775	4775	0
331	20241029	155400	199504490	4775	4775	4775	4775	0
332	20241029	155300	199504490	4775	4775	4775	4775	205
333	20241029	155200	199504490	4775	4775	4775	4775	0
334	20241029	155100	199504490	4775	4775	4775	4775	0
335	20241029	155000	199504490	4775	4775	4775	4775	0
336	20241029	154900	199504490	4775	4775	4775	4775	0
337	20241029	154800	199504490	4775	4775	4775	4775	0
338	20241029	154700	199504490	4775	4775	4775	4775	0
339	20241029	154600	199504490	4775	4775	4775	4775	0
340	20241029	154500	199504490	4775	4775	4775	4775	0
341	20241029	154400	199504490	4775	4775	4775	4775	0
342	20241029	154300	199504490	4775	4775	4775	4775	0
343	20241029	154200	199504490	4775	4775	4775	4775	0
344	20241029	154100	199504490	4775	4775	4775	4775	0
345	20241029	154000	199504490	4775	4775	4775	4775	0
346	20241029	153900	199504490	4775	4775	4775	4775	0
347	20241029	153800	199504490	4775	4775	4775	4775	0
348	20241029	153700	199504490	4775	4775	4775	4775	0
349	20241029	153600	199504490	4775	4775	4775	4775	0
350	20241029	153500	199504490	4775	4775	4775	4775	0
351	20241029	153400	199504490	4775	4775	4775	4775	0
352	20241029	153300	199504490	4775	4775	4775	4775	0
353	20241029	153200	199504490	4775	4775	4775	4775	0
354	20241029	153100	199504490	4775	4775	4775	4775	0
355	20241029	153000	199504490	4775	4775	4775	4775	205
356	20241029	152900	198525615	4730	4730	4730	4730	0
357	20241029	152800	198525615	4730	4730	4730	4730	0
358	20241029	152700	198525615	4730	4730	4730	4730	0
359	20241029	152600	198525615	4730	4730	4730	4730	0
360	20241029	152500	198525615	4730	4730	4730	4730	0
361	20241029	152400	198525615	4730	4730	4730	4730	0
362	20241029	152300	198525615	4730	4730	4730	4730	0
363	20241029	152200	198525615	4730	4730	4730	4730	0
364	20241029	152100	198525615	4730	4730	4730	4730	0
365	20241029	152000	198525615	4730	4730	4730	4730	0
366	20241029	151900	198525615	4730	4730	4730	4730	456
367	20241029	151800	196368735	4730	4775	4775	4730	12
368	20241029	151700	196311930	4790	4790	4790	4790	0
369	20241029	151600	196311930	4790	4790	4790	4790	0
370	20241029	151500	196311930	4790	4740	4790	4740	13
371	20241029	151400	196250060	4740	4710	4740	4710	3823
372	20241029	151300	178236985	4705	4705	4705	4705	0
373	20241029	151200	178236985	4705	4705	4705	4705	10
374	20241029	151100	178189935	4710	4705	4710	4705	7
375	20241029	151000	178156985	4705	4705	4705	4705	12
376	20241029	150900	178100525	4710	4710	4710	4710	3
377	20241029	150800	178086395	4705	4705	4705	4705	0
378	20241029	150700	178086395	4705	4705	4705	4705	0
379	20241029	150600	178086395	4705	4720	4720	4705	287
380	20241029	150500	176736030	4725	4725	4725	4725	0
381	20241029	150400	176736030	4725	4725	4725	4725	0
382	20241029	150300	176736030	4725	4725	4725	4725	0
383	20241029	150200	176736030	4725	4725	4725	4725	0
384	20241029	150100	176736030	4725	4725	4725	4725	0
385	20241029	150000	176736030	4725	4725	4725	4725	5
386	20241029	145900	176712405	4715	4715	4715	4715	214
387	20241029	145800	175703395	4710	4710	4710	4710	0
388	20241029	145700	175703395	4710	4705	4710	4705	17
389	20241029	145600	175623355	4705	4705	4705	4705	0
390	20241029	145500	175623355	4705	4705	4705	4705	3
391	20241029	145400	175609240	4705	4705	4705	4705	5
392	20241029	145300	175585715	4705	4705	4705	4705	79
393	20241029	145200	175214020	4695	4695	4695	4695	0
394	20241029	145100	175214020	4695	4695	4695	4695	0
395	20241029	145000	175214020	4695	4695	4695	4695	0
396	20241029	144900	175214020	4695	4695	4695	4695	10
397	20241029	144800	175167070	4695	4690	4695	4690	63
398	20241029	144700	174871385	4690	4685	4690	4685	331
399	20241029	144600	173320000	4645	4645	4645	4645	0
400	20241029	144500	173320000	4645	4645	4645	4645	0
401	20241029	144400	173320000	4645	4680	4680	4640	694
402	20241029	144300	170094070	4695	4695	4695	4695	0
403	20241029	144200	170094070	4695	4695	4695	4695	0
404	20241029	144100	170094070	4695	4685	4695	4685	50
405	20241029	144000	169859750	4680	4680	4680	4680	0
406	20241029	143900	169859750	4680	4675	4685	4675	1775
407	20241029	143800	161548125	4680	4670	4680	4670	467
408	20241029	143700	159363730	4670	4670	4670	4670	0
409	20241029	143600	159363730	4670	4670	4670	4670	0
410	20241029	143500	159363730	4670	4670	4670	4670	0
411	20241029	143400	159363730	4670	4670	4670	4670	0
412	20241029	143300	159363730	4670	4660	4670	4660	1154
413	20241029	143200	153981050	4630	4630	4630	4630	0
414	20241029	143100	153981050	4630	4630	4630	4630	20
415	20241029	143000	153888450	4630	4630	4630	4630	40
416	20241029	142900	153703250	4640	4640	4640	4640	0
417	20241029	142800	153703250	4640	4640	4640	4640	0
418	20241029	142700	153703250	4640	4640	4640	4640	0
419	20241029	142600	153703250	4640	4630	4640	4630	176
420	20241029	142500	152886630	4640	4640	4640	4640	0
421	20241029	142400	152886630	4640	4640	4640	4640	0
422	20241029	142300	152886630	4640	4640	4640	4640	0
423	20241029	142200	152886630	4640	4640	4640	4640	0
424	20241029	142100	152886630	4640	4640	4640	4640	28
425	20241029	142000	152756710	4640	4640	4640	4640	0
426	20241029	141900	152756710	4640	4640	4640	4640	0
427	20241029	141800	152756710	4640	4640	4640	4640	0
428	20241029	141700	152756710	4640	4640	4640	4640	0
429	20241029	141600	152756710	4640	4640	4640	4640	0
430	20241029	141500	152756710	4640	4635	4640	4635	848
431	20241029	141400	148825990	4635	4635	4635	4635	0
432	20241029	141300	148825990	4635	4635	4635	4635	0
433	20241029	141200	148825990	4635	4635	4635	4635	0
434	20241029	141100	148825990	4635	4635	4635	4635	0
435	20241029	141000	148825990	4635	4635	4635	4635	0
436	20241029	140900	148825990	4635	4635	4635	4635	0
437	20241029	140800	148825990	4635	4635	4635	4635	0
438	20241029	140700	148825990	4635	4635	4635	4635	0
439	20241029	140600	148825990	4635	4635	4635	4635	0
440	20241029	140500	148825990	4635	4635	4635	4635	0
441	20241029	140400	148825990	4635	4635	4635	4635	0
442	20241029	140300	148825990	4635	4635	4635	4635	0
443	20241029	140200	148825990	4635	4635	4635	4635	0
444	20241029	140100	148825990	4635	4635	4635	4635	0
445	20241029	140000	148825990	4635	4635	4635	4635	0
446	20241029	135900	148825990	4635	4635	4635	4635	0
447	20241029	135800	148825990	4635	4635	4635	4635	0
448	20241029	135700	148825990	4635	4635	4635	4635	1
449	20241029	135600	148821355	4635	4635	4635	4635	0
450	20241029	135500	148821355	4635	4635	4635	4635	0
451	20241029	135400	148821355	4635	4635	4635	4635	0
452	20241029	135300	148821355	4635	4635	4635	4635	0
453	20241029	135200	148821355	4635	4635	4635	4635	0
454	20241029	135100	148821355	4635	4635	4635	4635	0
455	20241029	135000	148821355	4635	4635	4635	4635	0
456	20241029	134900	148821355	4635	4635	4635	4635	0
457	20241029	134800	148821355	4635	4635	4635	4635	0
458	20241029	134700	148821355	4635	4635	4635	4635	0
459	20241029	134600	148821355	4635	4635	4635	4635	0
460	20241029	134500	148821355	4635	4625	4635	4625	2000
461	20241029	134400	139561515	4625	4625	4625	4625	0
462	20241029	134300	139561515	4625	4625	4625	4625	0
463	20241029	134200	139561515	4625	4625	4625	4625	0
464	20241029	134100	139561515	4625	4625	4625	4625	0
465	20241029	134000	139561515	4625	4630	4630	4625	5
466	20241029	133900	139538370	4630	4630	4630	4630	21
467	20241029	133800	139441140	4630	4630	4630	4630	0
468	20241029	133700	139441140	4630	4630	4630	4630	0
469	20241029	133600	139441140	4630	4630	4630	4630	22
470	20241029	133500	139339280	4630	4630	4630	4630	0
471	20241029	133400	139339280	4630	4630	4630	4630	0
472	20241029	133300	139339280	4630	4630	4630	4630	0
473	20241029	133200	139339280	4630	4630	4630	4630	0
474	20241029	133100	139339280	4630	4630	4630	4630	148
475	20241029	133000	138654040	4630	4630	4630	4630	40
476	20241029	132900	138468840	4635	4635	4635	4635	0
477	20241029	132800	138468840	4635	4635	4635	4635	0
478	20241029	132700	138468840	4635	4635	4635	4635	0
479	20241029	132600	138468840	4635	4635	4635	4635	0
480	20241029	132500	138468840	4635	4635	4635	4635	0
481	20241029	132400	138468840	4635	4635	4635	4635	1
482	20241029	132300	138464205	4635	4635	4635	4635	0
483	20241029	132200	138464205	4635	4635	4635	4635	0
484	20241029	132100	138464205	4635	4635	4635	4635	0
485	20241029	132000	138464205	4635	4635	4635	4635	0
486	20241029	131900	138464205	4635	4635	4635	4635	0
487	20241029	131800	138464205	4635	4635	4635	4635	0
488	20241029	131700	138464205	4635	4635	4635	4635	1
489	20241029	131600	138459570	4615	4615	4615	4615	277
490	20241029	131500	137181215	4615	4615	4615	4615	0
491	20241029	131400	137181215	4615	4615	4615	4615	1
492	20241029	131300	137176600	4615	4615	4615	4610	165
493	20241029	131200	136415250	4615	4620	4620	4615	367
494	20241029	131100	134721145	4620	4635	4635	4620	6359
495	20241029	131000	105283495	4635	4635	4635	4635	0
496	20241029	130900	105283495	4635	4635	4635	4635	100
497	20241029	130800	104819995	4640	4640	4640	4640	0
498	20241029	130700	104819995	4640	4640	4640	4640	0
499	20241029	130600	104819995	4640	4640	4640	4640	5
500	20241029	130500	104796795	4640	4640	4640	4640	0
501	20241029	130400	104796795	4640	4640	4640	4640	0
502	20241029	130300	104796795	4640	4640	4640	4640	0
503	20241029	130200	104796795	4640	4640	4640	4640	0
504	20241029	130100	104796795	4640	4640	4640	4640	90
505	20241029	130000	104379195	4640	4640	4640	4640	30
506	20241029	125900	104239995	4640	4640	4640	4640	0
507	20241029	125800	104239995	4640	4640	4640	4640	0
508	20241029	125700	104239995	4640	4640	4640	4640	120
509	20241029	125600	103683195	4640	4640	4640	4640	1
510	20241029	125500	103678555	4640	4640	4640	4640	1
511	20241029	125400	103673915	4635	4635	4635	4635	0
512	20241029	125300	103673915	4635	4635	4635	4635	29
513	20241029	125200	103539500	4640	4640	4640	4640	134
514	20241029	125100	102917740	4640	4640	4640	4640	904
515	20241029	125000	98723180	4640	4640	4640	4640	0
516	20241029	124900	98723180	4640	4640	4640	4640	0
517	20241029	124800	98723180	4640	4640	4640	4640	0
518	20241029	124700	98723180	4640	4640	4640	4640	0
519	20241029	124600	98723180	4640	4640	4640	4640	0
520	20241029	124500	98723180	4640	4640	4640	4640	0
521	20241029	124400	98723180	4640	4640	4640	4640	0
522	20241029	124300	98723180	4640	4640	4640	4640	1
523	20241029	124200	98718540	4640	4640	4640	4640	0
524	20241029	124100	98718540	4640	4640	4640	4640	0
525	20241029	124000	98718540	4640	4640	4640	4640	0
526	20241029	123900	98718540	4640	4640	4640	4640	0
527	20241029	123800	98718540	4640	4640	4640	4640	0
528	20241029	123700	98718540	4640	4640	4640	4640	0
529	20241029	123600	98718540	4640	4640	4640	4640	0
530	20241029	123500	98718540	4640	4640	4640	4640	0
531	20241029	123400	98718540	4640	4640	4640	4640	14
532	20241029	123300	98653580	4640	4640	4640	4640	0
533	20241029	123200	98653580	4640	4640	4640	4640	9
534	20241029	123100	98611820	4640	4640	4640	4640	22
535	20241029	123000	98509740	4640	4640	4640	4640	0
536	20241029	122900	98509740	4640	4640	4640	4640	0
537	20241029	122800	98509740	4640	4640	4640	4640	0
538	20241029	122700	98509740	4640	4640	4640	4640	1587
539	20241029	122600	91146060	4645	4645	4645	4645	0
540	20241029	122500	91146060	4645	4645	4645	4645	100
541	20241029	122400	90681560	4660	4660	4660	4660	2
542	20241029	122300	90672240	4645	4645	4645	4645	50
543	20241029	122200	90439990	4645	4645	4645	4645	0
544	20241029	122100	90439990	4645	4645	4645	4645	0
545	20241029	122000	90439990	4645	4645	4645	4645	0
546	20241029	121900	90439990	4645	4645	4645	4645	0
547	20241029	121800	90439990	4645	4645	4645	4645	0
548	20241029	121700	90439990	4645	4645	4645	4645	1
549	20241029	121600	90435345	4645	4645	4645	4645	23
550	20241029	121500	90328510	4660	4660	4660	4660	0
551	20241029	121400	90328510	4660	4655	4660	4655	102
552	20241029	121300	89853690	4645	4645	4645	4645	0
553	20241029	121200	89853690	4645	4645	4645	4645	0
554	20241029	121100	89853690	4645	4645	4645	4645	0
555	20241029	121000	89853690	4645	4645	4645	4645	0
556	20241029	120900	89853690	4645	4645	4645	4645	0
557	20241029	120800	89853690	4645	4645	4645	4645	0
558	20241029	120700	89853690	4645	4645	4645	4645	0
559	20241029	120600	89853690	4645	4645	4645	4645	0
560	20241029	120500	89853690	4645	4645	4645	4645	16
561	20241029	120400	89779370	4660	4660	4660	4660	0
562	20241029	120300	89779370	4660	4660	4660	4660	0
563	20241029	120200	89779370	4660	4660	4660	4660	0
564	20241029	120100	89779370	4660	4660	4660	4660	0
565	20241029	120000	89779370	4660	4660	4660	4660	0
566	20241029	115900	89779370	4660	4660	4660	4660	0
567	20241029	115800	89779370	4660	4660	4660	4660	1
568	20241029	115700	89774710	4650	4650	4650	4650	0
569	20241029	115600	89774710	4650	4645	4650	4645	1715
570	20241029	115500	81805400	4645	4645	4645	4645	0
571	20241029	115400	81805400	4645	4645	4645	4645	0
572	20241029	115300	81805400	4645	4645	4645	4645	27
573	20241029	115200	81679985	4630	4630	4630	4630	0
574	20241029	115100	81679985	4630	4630	4630	4630	0
575	20241029	115000	81679985	4630	4630	4630	4630	0
576	20241029	114900	81679985	4630	4630	4630	4630	0
577	20241029	114800	81679985	4630	4630	4630	4630	0
578	20241029	114700	81679985	4630	4640	4640	4630	1056
579	20241029	114600	76788620	4645	4645	4645	4645	0
580	20241029	114500	76788620	4645	4645	4645	4645	0
581	20241029	114400	76788620	4645	4645	4645	4645	0
582	20241029	114300	76788620	4645	4645	4645	4645	1
583	20241029	114200	76783975	4635	4635	4635	4635	0
584	20241029	114100	76783975	4635	4635	4635	4635	0
585	20241029	114000	76783975	4635	4635	4635	4635	1
586	20241029	113900	76779340	4635	4635	4635	4635	0
587	20241029	113800	76779340	4635	4635	4635	4635	0
588	20241029	113700	76779340	4635	4640	4640	4635	6
589	20241029	113600	76751525	4640	4640	4640	4640	0
590	20241029	113500	76751525	4640	4640	4640	4640	0
591	20241029	113400	76751525	4640	4640	4640	4640	0
592	20241029	113300	76751525	4640	4640	4640	4640	0
593	20241029	113200	76751525	4640	4640	4640	4640	0
594	20241029	113100	76751525	4640	4640	4640	4640	13
595	20241029	113000	76691205	4635	4630	4635	4630	396
596	20241029	112900	74857670	4635	4635	4635	4635	476
597	20241029	112800	72651410	4635	4635	4635	4635	0
598	20241029	112700	72651410	4635	4635	4635	4635	0
599	20241029	112600	72651410	4635	4635	4635	4635	0
600	20241029	112500	72651410	4635	4635	4635	4635	0
601	20241029	112400	72651410	4635	4635	4635	4635	0
602	20241029	112300	72651410	4635	4635	4635	4635	1
603	20241029	112200	72646775	4645	4645	4645	4645	0
604	20241029	112100	72646775	4645	4645	4645	4645	13
605	20241029	112000	72586390	4645	4645	4645	4645	10
606	20241029	111900	72539940	4635	4635	4635	4635	0
607	20241029	111800	72539940	4635	4635	4635	4635	0
608	20241029	111700	72539940	4635	4635	4635	4635	0
609	20241029	111600	72539940	4635	4635	4635	4635	0
610	20241029	111500	72539940	4635	4635	4635	4635	0
611	20241029	111400	72539940	4635	4635	4635	4635	0
612	20241029	111300	72539940	4635	4635	4635	4635	0
613	20241029	111200	72539940	4635	4635	4635	4635	0
614	20241029	111100	72539940	4635	4645	4645	4635	147
615	20241029	111000	71857255	4630	4630	4630	4630	5
616	20241029	110900	71834105	4630	4630	4630	4630	0
617	20241029	110800	71834105	4630	4630	4630	4630	0
618	20241029	110700	71834105	4630	4630	4630	4630	0
619	20241029	110600	71834105	4630	4630	4630	4630	0
620	20241029	110500	71834105	4630	4630	4630	4630	0
621	20241029	110400	71834105	4630	4635	4635	4630	3
622	20241029	110300	71820210	4630	4630	4630	4630	0
623	20241029	110200	71820210	4630	4630	4630	4630	0
624	20241029	110100	71820210	4630	4630	4630	4630	0
625	20241029	110000	71820210	4630	4635	4635	4630	134
626	20241029	105900	71199770	4630	4630	4630	4630	0
627	20241029	105800	71199770	4630	4630	4630	4630	0
628	20241029	105700	71199770	4630	4630	4630	4630	0
629	20241029	105600	71199770	4630	4630	4630	4630	0
630	20241029	105500	71199770	4630	4630	4630	4630	0
631	20241029	105400	71199770	4630	4630	4630	4630	0
632	20241029	105300	71199770	4630	4650	4650	4630	1661
633	20241029	105200	63481670	4650	4650	4650	4650	0
634	20241029	105100	63481670	4650	4650	4650	4650	0
635	20241029	105000	63481670	4650	4650	4650	4650	0
636	20241029	104900	63481670	4650	4650	4650	4650	0
637	20241029	104800	63481670	4650	4650	4650	4650	0
638	20241029	104700	63481670	4650	4650	4650	4650	3
639	20241029	104600	63467720	4650	4650	4650	4650	0
640	20241029	104500	63467720	4650	4650	4650	4650	0
641	20241029	104400	63467720	4650	4650	4650	4650	0
642	20241029	104300	63467720	4650	4650	4650	4650	0
643	20241029	104200	63467720	4650	4650	4650	4650	189
644	20241029	104100	62588870	4660	4660	4660	4660	0
645	20241029	104000	62588870	4660	4660	4660	4660	0
646	20241029	103900	62588870	4660	4660	4660	4660	793
647	20241029	103800	58893490	4660	4660	4660	4660	1
648	20241029	103700	58888830	4645	4645	4645	4645	10
649	20241029	103600	58842380	4660	4660	4660	4660	0
650	20241029	103500	58842380	4660	4660	4660	4660	0
651	20241029	103400	58842380	4660	4660	4660	4660	0
652	20241029	103300	58842380	4660	4660	4660	4660	0
653	20241029	103200	58842380	4660	4660	4660	4660	0
654	20241029	103100	58842380	4660	4660	4660	4660	27
655	20241029	103000	58716560	4660	4660	4660	4660	0
656	20241029	102900	58716560	4660	4660	4660	4660	0
657	20241029	102800	58716560	4660	4660	4660	4660	0
658	20241029	102700	58716560	4660	4660	4660	4660	1
659	20241029	102600	58711900	4645	4645	4645	4645	458
660	20241029	102500	56584490	4645	4645	4645	4645	0
661	20241029	102400	56584490	4645	4645	4645	4645	0
662	20241029	102300	56584490	4645	4645	4645	4645	0
663	20241029	102200	56584490	4645	4645	4645	4645	0
664	20241029	102100	56584490	4645	4645	4645	4645	0
665	20241029	102000	56584490	4645	4645	4645	4645	0
666	20241029	101900	56584490	4645	4650	4650	4645	159
667	20241029	101800	55845565	4645	4645	4645	4645	0
668	20241029	101700	55845565	4645	4645	4645	4645	0
669	20241029	101600	55845565	4645	4645	4645	4645	0
670	20241029	101500	55845565	4645	4645	4645	4645	0
671	20241029	101400	55845565	4645	4645	4645	4645	1556
672	20241029	101300	48617945	4645	4645	4645	4645	0
673	20241029	101200	48617945	4645	4645	4645	4645	0
674	20241029	101100	48617945	4645	4635	4645	4635	1510
675	20241029	101000	41614095	4615	4615	4615	4615	0
676	20241029	100900	41614095	4615	4620	4620	4615	9
677	20241029	100800	41572555	4620	4620	4620	4620	1
678	20241029	100700	41567935	4620	4620	4620	4620	0
679	20241029	100600	41567935	4620	4620	4620	4620	0
680	20241029	100500	41567935	4620	4620	4620	4620	0
681	20241029	100400	41567935	4620	4620	4620	4620	0
682	20241029	100300	41567935	4620	4620	4620	4620	0
683	20241029	100200	41567935	4620	4620	4620	4620	0
684	20241029	100100	41567935	4620	4620	4620	4620	1
685	20241029	100000	41563315	4615	4615	4615	4615	1
686	20241029	095900	41558700	4605	4605	4605	4605	0
687	20241029	095800	41558700	4605	4605	4605	4605	0
688	20241029	095700	41558700	4605	4610	4620	4605	262
689	20241029	095600	40349560	4610	4610	4610	4610	341
690	20241029	095500	38777550	4615	4625	4625	4615	1397
691	20241029	095400	32328785	4620	4620	4620	4620	64
692	20241029	095300	32033105	4620	4620	4620	4620	0
693	20241029	095200	32033105	4620	4620	4620	4620	0
694	20241029	095100	32033105	4620	4620	4620	4620	0
695	20241029	095000	32033105	4620	4620	4620	4620	0
696	20241029	094900	32033105	4620	4620	4620	4620	0
697	20241029	094800	32033105	4620	4635	4640	4620	277
698	20241029	094700	30750655	4630	4630	4630	4630	30
699	20241029	094600	30611755	4650	4650	4650	4650	2
700	20241029	094500	30602455	4650	4650	4650	4650	0
701	20241029	094400	30602455	4650	4650	4650	4650	0
702	20241029	094300	30602455	4650	4650	4650	4650	1
703	20241029	094200	30597805	4650	4650	4650	4650	25
704	20241029	094100	30481555	4650	4650	4650	4650	4
705	20241029	094000	30462955	4630	4630	4630	4630	0
706	20241029	093900	30462955	4630	4630	4630	4630	0
707	20241029	093800	30462955	4630	4630	4630	4630	0
708	20241029	093700	30462955	4630	4625	4630	4625	369
709	20241029	093600	28755065	4600	4625	4625	4600	151
710	20241029	093500	28058575	4630	4630	4630	4630	0
711	20241029	093400	28058575	4630	4630	4630	4630	1
712	20241029	093300	28053945	4630	4630	4630	4630	20
713	20241029	093200	27961345	4620	4630	4630	4620	657
714	20241029	093100	24924305	4630	4630	4630	4630	0
715	20241029	093000	24924305	4630	4630	4630	4630	0
716	20241029	092900	24924305	4630	4630	4630	4630	0
717	20241029	092800	24924305	4630	4630	4635	4630	586
718	20241029	092700	22211075	4630	4645	4645	4630	1153
719	20241029	092600	16866235	4645	4655	4655	4645	915
720	20241029	092500	12610630	4655	4660	4660	4655	264
721	20241029	092400	11381560	4685	4685	4685	4685	1
722	20241029	092300	11376875	4685	4685	4685	4685	0
723	20241029	092200	11376875	4685	4685	4685	4685	44
724	20241029	092100	11170735	4660	4660	4660	4660	1
725	20241029	092000	11166075	4655	4655	4655	4655	0
726	20241029	091900	11166075	4655	4655	4655	4655	0
727	20241029	091800	11166075	4655	4670	4670	4655	737
728	20241029	091700	7734410	4670	4670	4670	4670	11
729	20241029	091600	7683040	4670	4670	4670	4670	1
730	20241029	091500	7678370	4665	4665	4665	4665	0
731	20241029	091400	7678370	4665	4670	4670	4665	10
732	20241029	091300	7631715	4680	4685	4685	4680	160
733	20241029	091200	6882700	4685	4685	4685	4685	0
734	20241029	091100	6882700	4685	4700	4700	4685	130
735	20241029	091000	6273295	4695	4700	4700	4695	432
736	20241029	090900	4245035	4700	4705	4705	4700	172
737	20241029	090800	3435950	4705	4720	4720	4705	284
738	20241029	090700	2099400	4725	4730	4730	4725	54
739	20241029	090600	1844080	4730	4745	4745	4730	257
740	20241029	090500	626380	4745	4750	4750	4745	15
741	20241029	090400	555155	4825	4825	4825	4825	0
742	20241029	090300	555155	4825	4825	4825	4825	0
743	20241029	090200	555155	4825	4825	4825	4825	0
744	20241029	090100	555155	4825	4825	4825	4825	0
745	20241029	090000	555155	4825	4830	4830	4735	115