KissMeData/357230/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	212400	166790385	2935	2935	2935	2935	5102
3	20241029	212300	166790385	2935	2935	2935	2935	0
4	20241029	212200	166790385	2935	2935	2935	2935	0
5	20241029	212100	166790385	2935	2935	2935	2935	0
6	20241029	212000	166790385	2935	2935	2935	2935	0
7	20241029	211900	166790385	2935	2935	2935	2935	0
8	20241029	211800	166790385	2935	2935	2935	2935	0
9	20241029	211700	166790385	2935	2935	2935	2935	0
10	20241029	211600	166790385	2935	2935	2935	2935	0
11	20241029	211500	166790385	2935	2935	2935	2935	0
12	20241029	211400	166790385	2935	2935	2935	2935	0
13	20241029	211300	166790385	2935	2935	2935	2935	0
14	20241029	211200	166790385	2935	2935	2935	2935	0
15	20241029	211100	166790385	2935	2935	2935	2935	0
16	20241029	211000	166790385	2935	2935	2935	2935	0
17	20241029	210900	166790385	2935	2935	2935	2935	0
18	20241029	210800	166790385	2935	2935	2935	2935	0
19	20241029	210700	166790385	2935	2935	2935	2935	0
20	20241029	210600	166790385	2935	2935	2935	2935	0
21	20241029	210500	166790385	2935	2935	2935	2935	0
22	20241029	210400	166790385	2935	2935	2935	2935	0
23	20241029	210300	166790385	2935	2935	2935	2935	0
24	20241029	210200	166790385	2935	2935	2935	2935	0
25	20241029	210100	166790385	2935	2935	2935	2935	0
26	20241029	210000	166790385	2935	2935	2935	2935	0
27	20241029	205900	166790385	2935	2935	2935	2935	0
28	20241029	205800	166790385	2935	2935	2935	2935	0
29	20241029	205700	166790385	2935	2935	2935	2935	0
30	20241029	205600	166790385	2935	2935	2935	2935	0
31	20241029	205500	166790385	2935	2935	2935	2935	0
32	20241029	205400	166790385	2935	2935	2935	2935	5102
33	20241029	205300	166790385	2935	2935	2935	2935	0
34	20241029	205200	166790385	2935	2935	2935	2935	0
35	20241029	205100	166790385	2935	2935	2935	2935	0
36	20241029	205000	166790385	2935	2935	2935	2935	0
37	20241029	204900	166790385	2935	2935	2935	2935	0
38	20241029	204800	166790385	2935	2935	2935	2935	0
39	20241029	204700	166790385	2935	2935	2935	2935	0
40	20241029	204600	166790385	2935	2935	2935	2935	0
41	20241029	204500	166790385	2935	2935	2935	2935	0
42	20241029	204400	166790385	2935	2935	2935	2935	0
43	20241029	204300	166790385	2935	2935	2935	2935	0
44	20241029	204200	166790385	2935	2935	2935	2935	0
45	20241029	204100	166790385	2935	2935	2935	2935	0
46	20241029	204000	166790385	2935	2935	2935	2935	0
47	20241029	203900	166790385	2935	2935	2935	2935	0
48	20241029	203800	166790385	2935	2935	2935	2935	0
49	20241029	203700	166790385	2935	2935	2935	2935	0
50	20241029	203600	166790385	2935	2935	2935	2935	0
51	20241029	203500	166790385	2935	2935	2935	2935	0
52	20241029	203400	166790385	2935	2935	2935	2935	0
53	20241029	203300	166790385	2935	2935	2935	2935	0
54	20241029	203200	166790385	2935	2935	2935	2935	0
55	20241029	203100	166790385	2935	2935	2935	2935	0
56	20241029	203000	166790385	2935	2935	2935	2935	0
57	20241029	202900	166790385	2935	2935	2935	2935	0
58	20241029	202800	166790385	2935	2935	2935	2935	0
59	20241029	202700	166790385	2935	2935	2935	2935	0
60	20241029	202600	166790385	2935	2935	2935	2935	0
61	20241029	202500	166790385	2935	2935	2935	2935	0
62	20241029	202400	166790385	2935	2935	2935	2935	5102
63	20241029	202300	166790385	2935	2935	2935	2935	0
64	20241029	202200	166790385	2935	2935	2935	2935	0
65	20241029	202100	166790385	2935	2935	2935	2935	0
66	20241029	202000	166790385	2935	2935	2935	2935	0
67	20241029	201900	166790385	2935	2935	2935	2935	0
68	20241029	201800	166790385	2935	2935	2935	2935	0
69	20241029	201700	166790385	2935	2935	2935	2935	0
70	20241029	201600	166790385	2935	2935	2935	2935	0
71	20241029	201500	166790385	2935	2935	2935	2935	0
72	20241029	201400	166790385	2935	2935	2935	2935	0
73	20241029	201300	166790385	2935	2935	2935	2935	0
74	20241029	201200	166790385	2935	2935	2935	2935	0
75	20241029	201100	166790385	2935	2935	2935	2935	0
76	20241029	201000	166790385	2935	2935	2935	2935	0
77	20241029	200900	166790385	2935	2935	2935	2935	0
78	20241029	200800	166790385	2935	2935	2935	2935	0
79	20241029	200700	166790385	2935	2935	2935	2935	0
80	20241029	200600	166790385	2935	2935	2935	2935	0
81	20241029	200500	166790385	2935	2935	2935	2935	0
82	20241029	200400	166790385	2935	2935	2935	2935	0
83	20241029	200300	166790385	2935	2935	2935	2935	0
84	20241029	200200	166790385	2935	2935	2935	2935	0
85	20241029	200100	166790385	2935	2935	2935	2935	0
86	20241029	200000	166790385	2935	2935	2935	2935	0
87	20241029	195900	166790385	2935	2935	2935	2935	0
88	20241029	195800	166790385	2935	2935	2935	2935	0
89	20241029	195700	166790385	2935	2935	2935	2935	0
90	20241029	195600	166790385	2935	2935	2935	2935	0
91	20241029	195500	166790385	2935	2935	2935	2935	0
92	20241029	195400	166790385	2935	2935	2935	2935	5102
93	20241029	195300	166790385	2935	2935	2935	2935	0
94	20241029	195200	166790385	2935	2935	2935	2935	0
95	20241029	195100	166790385	2935	2935	2935	2935	0
96	20241029	195000	166790385	2935	2935	2935	2935	0
97	20241029	194900	166790385	2935	2935	2935	2935	0
98	20241029	194800	166790385	2935	2935	2935	2935	0
99	20241029	194700	166790385	2935	2935	2935	2935	0
100	20241029	194600	166790385	2935	2935	2935	2935	0
101	20241029	194500	166790385	2935	2935	2935	2935	0
102	20241029	194400	166790385	2935	2935	2935	2935	0
103	20241029	194300	166790385	2935	2935	2935	2935	0
104	20241029	194200	166790385	2935	2935	2935	2935	0
105	20241029	194100	166790385	2935	2935	2935	2935	0
106	20241029	194000	166790385	2935	2935	2935	2935	0
107	20241029	193900	166790385	2935	2935	2935	2935	0
108	20241029	193800	166790385	2935	2935	2935	2935	0
109	20241029	193700	166790385	2935	2935	2935	2935	0
110	20241029	193600	166790385	2935	2935	2935	2935	0
111	20241029	193500	166790385	2935	2935	2935	2935	0
112	20241029	193400	166790385	2935	2935	2935	2935	0
113	20241029	193300	166790385	2935	2935	2935	2935	0
114	20241029	193200	166790385	2935	2935	2935	2935	0
115	20241029	193100	166790385	2935	2935	2935	2935	0
116	20241029	193000	166790385	2935	2935	2935	2935	0
117	20241029	192900	166790385	2935	2935	2935	2935	0
118	20241029	192800	166790385	2935	2935	2935	2935	0
119	20241029	192700	166790385	2935	2935	2935	2935	0
120	20241029	192600	166790385	2935	2935	2935	2935	0
121	20241029	192500	166790385	2935	2935	2935	2935	0
122	20241029	192400	166790385	2935	2935	2935	2935	5102
123	20241029	192300	166790385	2935	2935	2935	2935	0
124	20241029	192200	166790385	2935	2935	2935	2935	0
125	20241029	192100	166790385	2935	2935	2935	2935	0
126	20241029	192000	166790385	2935	2935	2935	2935	0
127	20241029	191900	166790385	2935	2935	2935	2935	0
128	20241029	191800	166790385	2935	2935	2935	2935	0
129	20241029	191700	166790385	2935	2935	2935	2935	0
130	20241029	191600	166790385	2935	2935	2935	2935	0
131	20241029	191500	166790385	2935	2935	2935	2935	0
132	20241029	191400	166790385	2935	2935	2935	2935	0
133	20241029	191300	166790385	2935	2935	2935	2935	0
134	20241029	191200	166790385	2935	2935	2935	2935	0
135	20241029	191100	166790385	2935	2935	2935	2935	0
136	20241029	191000	166790385	2935	2935	2935	2935	0
137	20241029	190900	166790385	2935	2935	2935	2935	0
138	20241029	190800	166790385	2935	2935	2935	2935	0
139	20241029	190700	166790385	2935	2935	2935	2935	0
140	20241029	190600	166790385	2935	2935	2935	2935	0
141	20241029	190500	166790385	2935	2935	2935	2935	0
142	20241029	190400	166790385	2935	2935	2935	2935	0
143	20241029	190300	166790385	2935	2935	2935	2935	0
144	20241029	190200	166790385	2935	2935	2935	2935	0
145	20241029	190100	166790385	2935	2935	2935	2935	0
146	20241029	190000	166790385	2935	2935	2935	2935	0
147	20241029	185900	166790385	2935	2935	2935	2935	0
148	20241029	185800	166790385	2935	2935	2935	2935	0
149	20241029	185700	166790385	2935	2935	2935	2935	0
150	20241029	185600	166790385	2935	2935	2935	2935	0
151	20241029	185500	166790385	2935	2935	2935	2935	0
152	20241029	185400	166790385	2935	2935	2935	2935	5102
153	20241029	185300	166790385	2935	2935	2935	2935	0
154	20241029	185200	166790385	2935	2935	2935	2935	0
155	20241029	185100	166790385	2935	2935	2935	2935	0
156	20241029	185000	166790385	2935	2935	2935	2935	0
157	20241029	184900	166790385	2935	2935	2935	2935	0
158	20241029	184800	166790385	2935	2935	2935	2935	0
159	20241029	184700	166790385	2935	2935	2935	2935	0
160	20241029	184600	166790385	2935	2935	2935	2935	0
161	20241029	184500	166790385	2935	2935	2935	2935	0
162	20241029	184400	166790385	2935	2935	2935	2935	0
163	20241029	184300	166790385	2935	2935	2935	2935	0
164	20241029	184200	166790385	2935	2935	2935	2935	0
165	20241029	184100	166790385	2935	2935	2935	2935	0
166	20241029	184000	166790385	2935	2935	2935	2935	0
167	20241029	183900	166790385	2935	2935	2935	2935	0
168	20241029	183800	166790385	2935	2935	2935	2935	0
169	20241029	183700	166790385	2935	2935	2935	2935	0
170	20241029	183600	166790385	2935	2935	2935	2935	0
171	20241029	183500	166790385	2935	2935	2935	2935	0
172	20241029	183400	166790385	2935	2935	2935	2935	0
173	20241029	183300	166790385	2935	2935	2935	2935	0
174	20241029	183200	166790385	2935	2935	2935	2935	0
175	20241029	183100	166790385	2935	2935	2935	2935	0
176	20241029	183000	166790385	2935	2935	2935	2935	0
177	20241029	182900	166790385	2935	2935	2935	2935	0
178	20241029	182800	166790385	2935	2935	2935	2935	0
179	20241029	182700	166790385	2935	2935	2935	2935	0
180	20241029	182600	166790385	2935	2935	2935	2935	0
181	20241029	182500	166790385	2935	2935	2935	2935	0
182	20241029	182400	166790385	2935	2935	2935	2935	5102
183	20241029	182300	166790385	2935	2935	2935	2935	0
184	20241029	182200	166790385	2935	2935	2935	2935	0
185	20241029	182100	166790385	2935	2935	2935	2935	0
186	20241029	182000	166790385	2935	2935	2935	2935	0
187	20241029	181900	166790385	2935	2935	2935	2935	0
188	20241029	181800	166790385	2935	2935	2935	2935	0
189	20241029	181700	166790385	2935	2935	2935	2935	0
190	20241029	181600	166790385	2935	2935	2935	2935	0
191	20241029	181500	166790385	2935	2935	2935	2935	0
192	20241029	181400	166790385	2935	2935	2935	2935	0
193	20241029	181300	166790385	2935	2935	2935	2935	0
194	20241029	181200	166790385	2935	2935	2935	2935	0
195	20241029	181100	166790385	2935	2935	2935	2935	0
196	20241029	181000	166790385	2935	2935	2935	2935	0
197	20241029	180900	166790385	2935	2935	2935	2935	0
198	20241029	180800	166790385	2935	2935	2935	2935	0
199	20241029	180700	166790385	2935	2935	2935	2935	0
200	20241029	180600	166790385	2935	2935	2935	2935	0
201	20241029	180500	166790385	2935	2935	2935	2935	0
202	20241029	180400	166790385	2935	2935	2935	2935	0
203	20241029	180300	166790385	2935	2935	2935	2935	0
204	20241029	180200	166790385	2935	2935	2935	2935	0
205	20241029	180100	166790385	2935	2935	2935	2935	0
206	20241029	180000	166790385	2935	2935	2935	2935	0
207	20241029	175900	166790385	2935	2935	2935	2935	0
208	20241029	175800	166790385	2935	2935	2935	2935	0
209	20241029	175700	166790385	2935	2935	2935	2935	0
210	20241029	175600	166790385	2935	2935	2935	2935	0
211	20241029	175500	166790385	2935	2935	2935	2935	0
212	20241029	175400	166790385	2935	2935	2935	2935	5102
213	20241029	175300	166790385	2935	2935	2935	2935	0
214	20241029	175200	166790385	2935	2935	2935	2935	0
215	20241029	175100	166790385	2935	2935	2935	2935	0
216	20241029	175000	166790385	2935	2935	2935	2935	0
217	20241029	174900	166790385	2935	2935	2935	2935	0
218	20241029	174800	166790385	2935	2935	2935	2935	0
219	20241029	174700	166790385	2935	2935	2935	2935	0
220	20241029	174600	166790385	2935	2935	2935	2935	0
221	20241029	174500	166790385	2935	2935	2935	2935	0
222	20241029	174400	166790385	2935	2935	2935	2935	0
223	20241029	174300	166790385	2935	2935	2935	2935	0
224	20241029	174200	166790385	2935	2935	2935	2935	0
225	20241029	174100	166790385	2935	2935	2935	2935	0
226	20241029	174000	166790385	2935	2935	2935	2935	0
227	20241029	173900	166790385	2935	2935	2935	2935	0
228	20241029	173800	166790385	2935	2935	2935	2935	0
229	20241029	173700	166790385	2935	2935	2935	2935	0
230	20241029	173600	166790385	2935	2935	2935	2935	0
231	20241029	173500	166790385	2935	2935	2935	2935	0
232	20241029	173400	166790385	2935	2935	2935	2935	0
233	20241029	173300	166790385	2935	2935	2935	2935	0
234	20241029	173200	166790385	2935	2935	2935	2935	0
235	20241029	173100	166790385	2935	2935	2935	2935	0
236	20241029	173000	166790385	2935	2935	2935	2935	0
237	20241029	172900	166790385	2935	2935	2935	2935	0
238	20241029	172800	166790385	2935	2935	2935	2935	0
239	20241029	172700	166790385	2935	2935	2935	2935	0
240	20241029	172600	166790385	2935	2935	2935	2935	0
241	20241029	172500	166790385	2935	2935	2935	2935	0
242	20241029	172400	166790385	2935	2935	2935	2935	5102
243	20241029	172300	166790385	2935	2935	2935	2935	0
244	20241029	172200	166790385	2935	2935	2935	2935	0
245	20241029	172100	166790385	2935	2935	2935	2935	0
246	20241029	172000	166790385	2935	2935	2935	2935	0
247	20241029	171900	166790385	2935	2935	2935	2935	0
248	20241029	171800	166790385	2935	2935	2935	2935	0
249	20241029	171700	166790385	2935	2935	2935	2935	0
250	20241029	171600	166790385	2935	2935	2935	2935	0
251	20241029	171500	166790385	2935	2935	2935	2935	0
252	20241029	171400	166790385	2935	2935	2935	2935	0
253	20241029	171300	166790385	2935	2935	2935	2935	0
254	20241029	171200	166790385	2935	2935	2935	2935	0
255	20241029	171100	166790385	2935	2935	2935	2935	0
256	20241029	171000	166790385	2935	2935	2935	2935	0
257	20241029	170900	166790385	2935	2935	2935	2935	0
258	20241029	170800	166790385	2935	2935	2935	2935	0
259	20241029	170700	166790385	2935	2935	2935	2935	0
260	20241029	170600	166790385	2935	2935	2935	2935	0
261	20241029	170500	166790385	2935	2935	2935	2935	0
262	20241029	170400	166790385	2935	2935	2935	2935	0
263	20241029	170300	166790385	2935	2935	2935	2935	0
264	20241029	170200	166790385	2935	2935	2935	2935	0
265	20241029	170100	166790385	2935	2935	2935	2935	0
266	20241029	170000	166790385	2935	2935	2935	2935	0
267	20241029	165900	166790385	2935	2935	2935	2935	0
268	20241029	165800	166790385	2935	2935	2935	2935	0
269	20241029	165700	166790385	2935	2935	2935	2935	0
270	20241029	165600	166790385	2935	2935	2935	2935	0
271	20241029	165500	166790385	2935	2935	2935	2935	0
272	20241029	165400	166790385	2935	2935	2935	2935	5102
273	20241029	165300	166790385	2935	2935	2935	2935	0
274	20241029	165200	166790385	2935	2935	2935	2935	0
275	20241029	165100	166790385	2935	2935	2935	2935	0
276	20241029	165000	166790385	2935	2935	2935	2935	0
277	20241029	164900	166790385	2935	2935	2935	2935	0
278	20241029	164800	166790385	2935	2935	2935	2935	0
279	20241029	164700	166790385	2935	2935	2935	2935	0
280	20241029	164600	166790385	2935	2935	2935	2935	0
281	20241029	164500	166790385	2935	2935	2935	2935	0
282	20241029	164400	166790385	2935	2935	2935	2935	0
283	20241029	164300	166790385	2935	2935	2935	2935	0
284	20241029	164200	166790385	2935	2935	2935	2935	0
285	20241029	164100	166790385	2935	2935	2935	2935	0
286	20241029	164000	166790385	2935	2935	2935	2935	0
287	20241029	163900	166790385	2935	2935	2935	2935	0
288	20241029	163800	166790385	2935	2935	2935	2935	0
289	20241029	163700	166790385	2935	2935	2935	2935	0
290	20241029	163600	166790385	2935	2935	2935	2935	0
291	20241029	163500	166790385	2935	2935	2935	2935	0
292	20241029	163400	166790385	2935	2935	2935	2935	0
293	20241029	163300	166790385	2935	2935	2935	2935	0
294	20241029	163200	166790385	2935	2935	2935	2935	0
295	20241029	163100	166790385	2935	2935	2935	2935	0
296	20241029	163000	166790385	2935	2935	2935	2935	0
297	20241029	162900	166790385	2935	2935	2935	2935	0
298	20241029	162800	166790385	2935	2935	2935	2935	0
299	20241029	162700	166790385	2935	2935	2935	2935	0
300	20241029	162600	166790385	2935	2935	2935	2935	0
301	20241029	162500	166790385	2935	2935	2935	2935	0
302	20241029	162400	166790385	2935	2935	2935	2935	5102
303	20241029	162300	166790385	2935	2935	2935	2935	0
304	20241029	162200	166790385	2935	2935	2935	2935	0
305	20241029	162100	166790385	2935	2935	2935	2935	0
306	20241029	162000	166790385	2935	2935	2935	2935	0
307	20241029	161900	166790385	2935	2935	2935	2935	0
308	20241029	161800	166790385	2935	2935	2935	2935	0
309	20241029	161700	166790385	2935	2935	2935	2935	0
310	20241029	161600	166790385	2935	2935	2935	2935	0
311	20241029	161500	166790385	2935	2935	2935	2935	0
312	20241029	161400	166790385	2935	2935	2935	2935	0
313	20241029	161300	166790385	2935	2935	2935	2935	0
314	20241029	161200	166790385	2935	2935	2935	2935	0
315	20241029	161100	166790385	2935	2935	2935	2935	0
316	20241029	161000	166790385	2935	2935	2935	2935	0
317	20241029	160900	166790385	2935	2935	2935	2935	0
318	20241029	160800	166790385	2935	2935	2935	2935	0
319	20241029	160700	166790385	2935	2935	2935	2935	0
320	20241029	160600	166790385	2935	2935	2935	2935	0
321	20241029	160500	166790385	2935	2935	2935	2935	0
322	20241029	160400	166790385	2935	2935	2935	2935	0
323	20241029	160300	166790385	2935	2935	2935	2935	0
324	20241029	160200	166790385	2935	2935	2935	2935	0
325	20241029	160100	166790385	2935	2935	2935	2935	0
326	20241029	160000	166790385	2935	2935	2935	2935	0
327	20241029	155900	166790385	2935	2935	2935	2935	0
328	20241029	155800	166790385	2935	2935	2935	2935	0
329	20241029	155700	166790385	2935	2935	2935	2935	0
330	20241029	155600	166790385	2935	2935	2935	2935	0
331	20241029	155500	166790385	2935	2935	2935	2935	0
332	20241029	155400	166790385	2935	2935	2935	2935	5102
333	20241029	155300	166790385	2935	2935	2935	2935	0
334	20241029	155200	166790385	2935	2935	2935	2935	0
335	20241029	155100	166790385	2935	2935	2935	2935	0
336	20241029	155000	166790385	2935	2935	2935	2935	0
337	20241029	154900	166790385	2935	2935	2935	2935	0
338	20241029	154800	166790385	2935	2935	2935	2935	0
339	20241029	154700	166790385	2935	2935	2935	2935	0
340	20241029	154600	166790385	2935	2935	2935	2935	0
341	20241029	154500	166790385	2935	2935	2935	2935	0
342	20241029	154400	166790385	2935	2935	2935	2935	0
343	20241029	154300	166790385	2935	2935	2935	2935	0
344	20241029	154200	166790385	2935	2935	2935	2935	0
345	20241029	154100	166790385	2935	2935	2935	2935	0
346	20241029	154000	166790385	2935	2935	2935	2935	0
347	20241029	153900	166790385	2935	2935	2935	2935	0
348	20241029	153800	166790385	2935	2935	2935	2935	0
349	20241029	153700	166790385	2935	2935	2935	2935	0
350	20241029	153600	166790385	2935	2935	2935	2935	0
351	20241029	153500	166790385	2935	2935	2935	2935	0
352	20241029	153400	166790385	2935	2935	2935	2935	0
353	20241029	153300	166790385	2935	2935	2935	2935	0
354	20241029	153200	166790385	2935	2935	2935	2935	0
355	20241029	153100	166790385	2935	2935	2935	2935	0
356	20241029	153000	166790385	2935	2935	2935	2935	5102
357	20241029	152900	151816015	2910	2910	2910	2910	0
358	20241029	152800	151816015	2910	2910	2910	2910	0
359	20241029	152700	151816015	2910	2910	2910	2910	0
360	20241029	152600	151816015	2910	2910	2910	2910	0
361	20241029	152500	151816015	2910	2910	2910	2910	0
362	20241029	152400	151816015	2910	2910	2910	2910	0
363	20241029	152300	151816015	2910	2910	2910	2910	0
364	20241029	152200	151816015	2910	2910	2910	2910	0
365	20241029	152100	151816015	2910	2910	2910	2910	0
366	20241029	152000	151816015	2910	2910	2910	2910	0
367	20241029	151900	151816015	2910	2890	2910	2890	2381
368	20241029	151800	144908180	2880	2880	2880	2880	31
369	20241029	151700	144818900	2885	2885	2885	2885	346
370	20241029	151600	143820690	2880	2880	2880	2880	0
371	20241029	151500	143820690	2880	2880	2880	2880	0
372	20241029	151400	143820690	2880	2880	2880	2880	29
373	20241029	151300	143737170	2875	2875	2875	2875	0
374	20241029	151200	143737170	2875	2875	2875	2875	0
375	20241029	151100	143737170	2875	2875	2875	2875	0
376	20241029	151000	143737170	2875	2875	2875	2875	0
377	20241029	150900	143737170	2875	2875	2875	2875	0
378	20241029	150800	143737170	2875	2875	2875	2875	0
379	20241029	150700	143737170	2875	2875	2875	2875	1001
380	20241029	150600	140859295	2875	2875	2875	2875	13
381	20241029	150500	140821920	2870	2870	2870	2870	58
382	20241029	150400	140655460	2870	2870	2870	2870	109
383	20241029	150300	140342630	2870	2870	2870	2870	0
384	20241029	150200	140342630	2870	2870	2870	2870	0
385	20241029	150100	140342630	2870	2870	2870	2870	0
386	20241029	150000	140342630	2870	2870	2870	2870	0
387	20241029	145900	140342630	2870	2870	2870	2870	0
388	20241029	145800	140342630	2870	2870	2870	2870	19
389	20241029	145700	140288100	2870	2870	2870	2870	0
390	20241029	145600	140288100	2870	2870	2870	2870	0
391	20241029	145500	140288100	2870	2870	2870	2870	0
392	20241029	145400	140288100	2870	2870	2870	2870	13
393	20241029	145300	140250790	2870	2870	2870	2870	1
394	20241029	145200	140247920	2860	2860	2860	2860	2
395	20241029	145100	140242200	2860	2860	2860	2860	200
396	20241029	145000	139670200	2860	2860	2860	2860	0
397	20241029	144900	139670200	2860	2860	2860	2860	0
398	20241029	144800	139670200	2860	2860	2860	2860	0
399	20241029	144700	139670200	2860	2860	2860	2860	2
400	20241029	144600	139664480	2860	2860	2860	2860	1
401	20241029	144500	139661620	2875	2875	2875	2875	0
402	20241029	144400	139661620	2875	2875	2875	2875	0
403	20241029	144300	139661620	2875	2875	2875	2875	0
404	20241029	144200	139661620	2875	2875	2875	2875	0
405	20241029	144100	139661620	2875	2875	2875	2875	3
406	20241029	144000	139652995	2875	2875	2875	2875	1
407	20241029	143900	139650120	2875	2875	2875	2875	1
408	20241029	143800	139647245	2855	2855	2855	2855	0
409	20241029	143700	139647245	2855	2855	2855	2855	0
410	20241029	143600	139647245	2855	2855	2855	2855	0
411	20241029	143500	139647245	2855	2855	2855	2855	0
412	20241029	143400	139647245	2855	2855	2855	2855	0
413	20241029	143300	139647245	2855	2855	2855	2855	0
414	20241029	143200	139647245	2855	2855	2855	2855	0
415	20241029	143100	139647245	2855	2855	2855	2855	0
416	20241029	143000	139647245	2855	2855	2855	2855	0
417	20241029	142900	139647245	2855	2855	2855	2855	0
418	20241029	142800	139647245	2855	2855	2855	2855	0
419	20241029	142700	139647245	2855	2855	2855	2855	0
420	20241029	142600	139647245	2855	2855	2855	2855	0
421	20241029	142500	139647245	2855	2855	2855	2855	0
422	20241029	142400	139647245	2855	2855	2855	2855	0
423	20241029	142300	139647245	2855	2855	2855	2855	54
424	20241029	142200	139493075	2860	2860	2860	2860	48
425	20241029	142100	139355795	2865	2865	2865	2865	1
426	20241029	142000	139352930	2860	2870	2870	2860	1580
427	20241029	141900	134833835	2870	2870	2870	2870	0
428	20241029	141800	134833835	2870	2870	2870	2870	0
429	20241029	141700	134833835	2870	2870	2870	2870	60
430	20241029	141600	134661635	2870	2870	2870	2870	1
431	20241029	141500	134658765	2865	2870	2870	2865	1485
432	20241029	141400	130404140	2875	2865	2875	2855	2104
433	20241029	141300	124385615	2865	2865	2865	2865	0
434	20241029	141200	124385615	2865	2865	2865	2865	0
435	20241029	141100	124385615	2865	2865	2865	2865	0
436	20241029	141000	124385615	2865	2865	2865	2865	0
437	20241029	140900	124385615	2865	2865	2865	2865	48
438	20241029	140800	124248095	2880	2880	2880	2880	0
439	20241029	140700	124248095	2880	2880	2880	2880	0
440	20241029	140600	124248095	2880	2875	2880	2875	1549
441	20241029	140500	119787820	2875	2875	2875	2875	0
442	20241029	140400	119787820	2875	2875	2875	2875	5
443	20241029	140300	119773445	2875	2875	2875	2875	0
444	20241029	140200	119773445	2875	2875	2875	2875	0
445	20241029	140100	119773445	2875	2875	2875	2875	0
446	20241029	140000	119773445	2875	2875	2875	2875	0
447	20241029	135900	119773445	2875	2875	2875	2875	0
448	20241029	135800	119773445	2875	2875	2875	2875	0
449	20241029	135700	119773445	2875	2875	2875	2875	0
450	20241029	135600	119773445	2875	2875	2875	2875	0
451	20241029	135500	119773445	2875	2875	2875	2875	0
452	20241029	135400	119773445	2875	2875	2875	2875	0
453	20241029	135300	119773445	2875	2875	2875	2875	5
454	20241029	135200	119759070	2875	2875	2875	2875	0
455	20241029	135100	119759070	2875	2875	2875	2875	0
456	20241029	135000	119759070	2875	2875	2875	2875	0
457	20241029	134900	119759070	2875	2875	2875	2875	0
458	20241029	134800	119759070	2875	2875	2875	2875	2
459	20241029	134700	119753320	2875	2875	2875	2875	0
460	20241029	134600	119753320	2875	2875	2875	2875	0
461	20241029	134500	119753320	2875	2875	2875	2875	0
462	20241029	134400	119753320	2875	2875	2875	2875	0
463	20241029	134300	119753320	2875	2875	2875	2875	2
464	20241029	134200	119747570	2875	2875	2875	2875	0
465	20241029	134100	119747570	2875	2875	2875	2875	0
466	20241029	134000	119747570	2875	2875	2875	2875	0
467	20241029	133900	119747570	2875	2875	2875	2875	0
468	20241029	133800	119747570	2875	2875	2875	2875	0
469	20241029	133700	119747570	2875	2875	2875	2875	0
470	20241029	133600	119747570	2875	2875	2875	2875	0
471	20241029	133500	119747570	2875	2875	2875	2875	0
472	20241029	133400	119747570	2875	2875	2875	2875	0
473	20241029	133300	119747570	2875	2875	2875	2875	0
474	20241029	133200	119747570	2875	2875	2875	2875	0
475	20241029	133100	119747570	2875	2875	2875	2875	10
476	20241029	133000	119718820	2875	2875	2875	2875	0
477	20241029	132900	119718820	2875	2875	2875	2875	0
478	20241029	132800	119718820	2875	2875	2875	2875	0
479	20241029	132700	119718820	2875	2875	2875	2875	0
480	20241029	132600	119718820	2875	2875	2875	2875	94
481	20241029	132500	119448570	2875	2875	2875	2875	0
482	20241029	132400	119448570	2875	2875	2875	2875	0
483	20241029	132300	119448570	2875	2875	2875	2875	0
484	20241029	132200	119448570	2875	2875	2875	2875	0
485	20241029	132100	119448570	2875	2875	2875	2875	0
486	20241029	132000	119448570	2875	2875	2875	2875	0
487	20241029	131900	119448570	2875	2875	2875	2875	0
488	20241029	131800	119448570	2875	2870	2875	2865	1448
489	20241029	131700	115300035	2875	2875	2875	2875	0
490	20241029	131600	115300035	2875	2875	2875	2875	0
491	20241029	131500	115300035	2875	2875	2875	2875	0
492	20241029	131400	115300035	2875	2875	2875	2875	0
493	20241029	131300	115300035	2875	2875	2875	2875	0
494	20241029	131200	115300035	2875	2875	2875	2875	0
495	20241029	131100	115300035	2875	2875	2875	2875	0
496	20241029	131000	115300035	2875	2875	2875	2875	0
497	20241029	130900	115300035	2875	2875	2875	2875	0
498	20241029	130800	115300035	2875	2875	2875	2875	0
499	20241029	130700	115300035	2875	2875	2875	2875	233
500	20241029	130600	114630160	2875	2870	2875	2865	1686
501	20241029	130500	109798765	2870	2870	2870	2870	0
502	20241029	130400	109798765	2870	2870	2870	2870	0
503	20241029	130300	109798765	2870	2870	2870	2870	17
504	20241029	130200	109749975	2870	2870	2870	2870	48
505	20241029	130100	109612215	2870	2870	2870	2870	0
506	20241029	130000	109612215	2870	2870	2870	2870	636
507	20241029	125900	107786895	2865	2865	2865	2865	0
508	20241029	125800	107786895	2865	2865	2865	2865	0
509	20241029	125700	107786895	2865	2865	2865	2865	0
510	20241029	125600	107786895	2865	2865	2865	2865	0
511	20241029	125500	107786895	2865	2865	2865	2865	0
512	20241029	125400	107786895	2865	2865	2865	2865	1
513	20241029	125300	107784030	2870	2870	2870	2870	0
514	20241029	125200	107784030	2870	2870	2870	2870	0
515	20241029	125100	107784030	2870	2870	2870	2870	7
516	20241029	125000	107763940	2870	2870	2870	2870	0
517	20241029	124900	107763940	2870	2870	2870	2870	9
518	20241029	124800	107738110	2870	2870	2870	2870	0
519	20241029	124700	107738110	2870	2870	2870	2870	0
520	20241029	124600	107738110	2870	2870	2870	2870	0
521	20241029	124500	107738110	2870	2870	2870	2870	2
522	20241029	124400	107732370	2870	2870	2870	2870	0
523	20241029	124300	107732370	2870	2870	2870	2870	0
524	20241029	124200	107732370	2870	2870	2870	2870	0
525	20241029	124100	107732370	2870	2870	2870	2870	0
526	20241029	124000	107732370	2870	2870	2870	2870	0
527	20241029	123900	107732370	2870	2870	2870	2870	0
528	20241029	123800	107732370	2870	2870	2870	2870	0
529	20241029	123700	107732370	2870	2870	2870	2870	0
530	20241029	123600	107732370	2870	2870	2870	2870	0
531	20241029	123500	107732370	2870	2870	2885	2865	1568
532	20241029	123400	103239670	2870	2870	2870	2870	1347
533	20241029	123300	99373780	2870	2870	2870	2870	0
534	20241029	123200	99373780	2870	2870	2870	2870	0
535	20241029	123100	99373780	2870	2875	2885	2865	1608
536	20241029	123000	94765580	2870	2870	2870	2870	0
537	20241029	122900	94765580	2870	2870	2870	2870	0
538	20241029	122800	94765580	2870	2870	2870	2870	0
539	20241029	122700	94765580	2870	2870	2870	2870	0
540	20241029	122600	94765580	2870	2870	2870	2870	1
541	20241029	122500	94762710	2855	2855	2855	2855	0
542	20241029	122400	94762710	2855	2855	2855	2855	0
543	20241029	122300	94762710	2855	2855	2855	2855	0
544	20241029	122200	94762710	2855	2855	2855	2855	0
545	20241029	122100	94762710	2855	2860	2860	2855	2
546	20241029	122000	94756995	2890	2885	2890	2820	20035
547	20241029	121900	37711525	2885	2885	2885	2885	0
548	20241029	121800	37711525	2885	2885	2885	2885	2
549	20241029	121700	37705755	2885	2885	2885	2885	0
550	20241029	121600	37705755	2885	2885	2885	2885	0
551	20241029	121500	37705755	2885	2885	2885	2885	0
552	20241029	121400	37705755	2885	2885	2885	2885	0
553	20241029	121300	37705755	2885	2885	2885	2885	0
554	20241029	121200	37705755	2885	2885	2885	2885	0
555	20241029	121100	37705755	2885	2885	2885	2885	0
556	20241029	121000	37705755	2885	2885	2885	2885	0
557	20241029	120900	37705755	2885	2885	2885	2885	0
558	20241029	120800	37705755	2885	2885	2885	2885	0
559	20241029	120700	37705755	2885	2885	2885	2885	0
560	20241029	120600	37705755	2885	2885	2885	2885	0
561	20241029	120500	37705755	2885	2885	2885	2885	0
562	20241029	120400	37705755	2885	2885	2885	2885	0
563	20241029	120300	37705755	2885	2885	2885	2885	0
564	20241029	120200	37705755	2885	2885	2885	2885	0
565	20241029	120100	37705755	2885	2885	2885	2885	0
566	20241029	120000	37705755	2885	2885	2885	2885	0
567	20241029	115900	37705755	2885	2885	2885	2885	0
568	20241029	115800	37705755	2885	2885	2885	2885	48
569	20241029	115700	37567275	2895	2895	2895	2895	0
570	20241029	115600	37567275	2895	2895	2895	2895	0
571	20241029	115500	37567275	2895	2895	2895	2895	0
572	20241029	115400	37567275	2895	2895	2895	2895	0
573	20241029	115300	37567275	2895	2885	2895	2885	5
574	20241029	115200	37552840	2885	2885	2885	2885	0
575	20241029	115100	37552840	2885	2890	2890	2885	2230
576	20241029	115000	31117800	2885	2885	2885	2885	0
577	20241029	114900	31117800	2885	2885	2885	2885	0
578	20241029	114800	31117800	2885	2885	2885	2885	0
579	20241029	114700	31117800	2885	2885	2885	2885	2307
580	20241029	114600	24462105	2885	2885	2885	2885	2000
581	20241029	114500	18692105	2885	2885	2885	2885	0
582	20241029	114400	18692105	2885	2885	2885	2885	0
583	20241029	114300	18692105	2885	2885	2885	2885	0
584	20241029	114200	18692105	2885	2885	2885	2885	0
585	20241029	114100	18692105	2885	2885	2885	2885	0
586	20241029	114000	18692105	2885	2885	2885	2885	0
587	20241029	113900	18692105	2885	2885	2885	2885	0
588	20241029	113800	18692105	2885	2885	2885	2885	0
589	20241029	113700	18692105	2885	2885	2885	2885	0
590	20241029	113600	18692105	2885	2885	2885	2885	0
591	20241029	113500	18692105	2885	2885	2885	2885	0
592	20241029	113400	18692105	2885	2885	2885	2885	0
593	20241029	113300	18692105	2885	2885	2885	2885	0
594	20241029	113200	18692105	2885	2885	2885	2885	0
595	20241029	113100	18692105	2885	2885	2885	2885	0
596	20241029	113000	18692105	2885	2885	2885	2885	0
597	20241029	112900	18692105	2885	2885	2885	2885	0
598	20241029	112800	18692105	2885	2885	2885	2885	0
599	20241029	112700	18692105	2885	2885	2885	2885	0
600	20241029	112600	18692105	2885	2885	2885	2885	0
601	20241029	112500	18692105	2885	2885	2885	2885	2
602	20241029	112400	18686335	2885	2885	2885	2885	0
603	20241029	112300	18686335	2885	2885	2885	2885	10
604	20241029	112200	18657485	2885	2885	2885	2885	0
605	20241029	112100	18657485	2885	2885	2885	2885	2
606	20241029	112000	18651715	2880	2880	2880	2880	0
607	20241029	111900	18651715	2880	2880	2880	2880	57
608	20241029	111800	18487555	2870	2870	2870	2870	0
609	20241029	111700	18487555	2870	2870	2870	2870	0
610	20241029	111600	18487555	2870	2870	2870	2870	0
611	20241029	111500	18487555	2870	2870	2870	2870	0
612	20241029	111400	18487555	2870	2870	2870	2870	2
613	20241029	111300	18481815	2875	2875	2875	2875	100
614	20241029	111200	18194315	2865	2865	2865	2865	0
615	20241029	111100	18194315	2865	2865	2865	2865	0
616	20241029	111000	18194315	2865	2865	2865	2865	0
617	20241029	110900	18194315	2865	2865	2865	2865	0
618	20241029	110800	18194315	2865	2865	2865	2865	0
619	20241029	110700	18194315	2865	2865	2865	2865	0
620	20241029	110600	18194315	2865	2865	2865	2865	0
621	20241029	110500	18194315	2865	2865	2865	2865	0
622	20241029	110400	18194315	2865	2865	2865	2865	0
623	20241029	110300	18194315	2865	2865	2865	2865	0
624	20241029	110200	18194315	2865	2865	2865	2865	0
625	20241029	110100	18194315	2865	2870	2870	2865	1000
626	20241029	110000	15328830	2880	2880	2880	2880	442
627	20241029	105900	14055870	2880	2880	2880	2880	0
628	20241029	105800	14055870	2880	2880	2880	2880	113
629	20241029	105700	13730430	2875	2875	2875	2875	0
630	20241029	105600	13730430	2875	2875	2875	2875	1
631	20241029	105500	13727555	2875	2875	2875	2875	0
632	20241029	105400	13727555	2875	2875	2875	2875	0
633	20241029	105300	13727555	2875	2875	2875	2875	0
634	20241029	105200	13727555	2875	2875	2875	2875	0
635	20241029	105100	13727555	2875	2875	2875	2875	0
636	20241029	105000	13727555	2875	2875	2875	2875	35
637	20241029	104900	13626930	2880	2880	2880	2880	0
638	20241029	104800	13626930	2880	2880	2880	2880	0
639	20241029	104700	13626930	2880	2880	2880	2880	0
640	20241029	104600	13626930	2880	2880	2880	2880	0
641	20241029	104500	13626930	2880	2880	2880	2880	0
642	20241029	104400	13626930	2880	2880	2880	2880	0
643	20241029	104300	13626930	2880	2880	2880	2880	0
644	20241029	104200	13626930	2880	2880	2880	2880	0
645	20241029	104100	13626930	2880	2880	2880	2880	0
646	20241029	104000	13626930	2880	2880	2880	2880	0
647	20241029	103900	13626930	2880	2880	2880	2880	0
648	20241029	103800	13626930	2880	2880	2880	2880	0
649	20241029	103700	13626930	2880	2880	2880	2880	1
650	20241029	103600	13624050	2875	2875	2875	2875	0
651	20241029	103500	13624050	2875	2875	2875	2875	5
652	20241029	103400	13609675	2870	2870	2870	2870	0
653	20241029	103300	13609675	2870	2870	2870	2870	0
654	20241029	103200	13609675	2870	2870	2870	2870	0
655	20241029	103100	13609675	2870	2870	2870	2870	0
656	20241029	103000	13609675	2870	2870	2870	2870	0
657	20241029	102900	13609675	2870	2870	2870	2870	0
658	20241029	102800	13609675	2870	2870	2870	2870	0
659	20241029	102700	13609675	2870	2870	2870	2870	0
660	20241029	102600	13609675	2870	2870	2870	2870	0
661	20241029	102500	13609675	2870	2870	2870	2870	16
662	20241029	102400	13563755	2875	2875	2875	2875	0
663	20241029	102300	13563755	2875	2875	2875	2875	113
664	20241029	102200	13238880	2880	2880	2880	2880	0
665	20241029	102100	13238880	2880	2880	2880	2880	0
666	20241029	102000	13238880	2880	2880	2880	2880	0
667	20241029	101900	13238880	2880	2880	2880	2880	0
668	20241029	101800	13238880	2880	2880	2880	2880	0
669	20241029	101700	13238880	2880	2880	2880	2880	0
670	20241029	101600	13238880	2880	2880	2880	2880	0
671	20241029	101500	13238880	2880	2880	2880	2880	0
672	20241029	101400	13238880	2880	2880	2880	2880	94
673	20241029	101300	12968160	2880	2880	2880	2880	20
674	20241029	101200	12910560	2880	2875	2880	2875	38
675	20241029	101100	12801210	2875	2865	2875	2865	176
676	20241029	101000	12296770	2865	2865	2865	2865	313
677	20241029	100900	11400025	2880	2870	2880	2870	188
678	20241029	100800	10860455	2870	2870	2870	2870	0
679	20241029	100700	10860455	2870	2870	2870	2870	188
680	20241029	100600	10320895	2870	2870	2870	2870	1
681	20241029	100500	10318025	2870	2870	2870	2870	10
682	20241029	100400	10289325	2870	2870	2870	2870	0
683	20241029	100300	10289325	2870	2870	2870	2870	10
684	20241029	100200	10260625	2870	2870	2870	2870	0
685	20241029	100100	10260625	2870	2870	2870	2870	270
686	20241029	100000	9485725	2880	2880	2880	2880	0
687	20241029	095900	9485725	2880	2880	2880	2880	0
688	20241029	095800	9485725	2880	2880	2880	2880	0
689	20241029	095700	9485725	2880	2880	2880	2880	0
690	20241029	095600	9485725	2880	2880	2880	2880	0
691	20241029	095500	9485725	2880	2880	2880	2880	0
692	20241029	095400	9485725	2880	2880	2880	2880	0
693	20241029	095300	9485725	2880	2880	2880	2880	5
694	20241029	095200	9471325	2880	2880	2880	2880	0
695	20241029	095100	9471325	2880	2880	2880	2880	0
696	20241029	095000	9471325	2880	2880	2880	2880	0
697	20241029	094900	9471325	2880	2880	2880	2880	0
698	20241029	094800	9471325	2880	2880	2880	2880	0
699	20241029	094700	9471325	2880	2880	2880	2880	0
700	20241029	094600	9471325	2880	2880	2880	2880	0
701	20241029	094500	9471325	2880	2880	2880	2880	0
702	20241029	094400	9471325	2880	2880	2880	2880	0
703	20241029	094300	9471325	2880	2880	2880	2880	0
704	20241029	094200	9471325	2880	2880	2880	2880	0
705	20241029	094100	9471325	2880	2880	2880	2880	9
706	20241029	094000	9445405	2865	2865	2865	2865	0
707	20241029	093900	9445405	2865	2865	2865	2865	0
708	20241029	093800	9445405	2865	2865	2865	2865	0
709	20241029	093700	9445405	2865	2865	2865	2865	528
710	20241029	093600	7932685	2870	2870	2870	2870	0
711	20241029	093500	7932685	2870	2870	2870	2870	0
712	20241029	093400	7932685	2870	2870	2870	2870	500
713	20241029	093300	6497685	2865	2865	2865	2865	180
714	20241029	093200	5981985	2865	2865	2865	2865	0
715	20241029	093100	5981985	2865	2865	2865	2865	0
716	20241029	093000	5981985	2865	2865	2865	2865	0
717	20241029	092900	5981985	2865	2865	2865	2865	0
718	20241029	092800	5981985	2865	2865	2865	2865	0
719	20241029	092700	5981985	2865	2865	2865	2865	0
720	20241029	092600	5981985	2865	2865	2865	2865	0
721	20241029	092500	5981985	2865	2870	2870	2865	79
722	20241029	092400	5755525	2870	2870	2870	2870	0
723	20241029	092300	5755525	2870	2870	2870	2870	1
724	20241029	092200	5752655	2870	2870	2870	2870	2
725	20241029	092100	5746915	2870	2870	2870	2870	0
726	20241029	092000	5746915	2870	2870	2870	2870	0
727	20241029	091900	5746915	2870	2870	2870	2870	0
728	20241029	091800	5746915	2870	2870	2870	2870	0
729	20241029	091700	5746915	2870	2870	2870	2870	50
730	20241029	091600	5603415	2875	2875	2875	2875	20
731	20241029	091500	5545915	2875	2880	2880	2875	70
732	20241029	091400	5344565	2880	2880	2880	2880	7
733	20241029	091300	5324405	2880	2880	2880	2880	3
734	20241029	091200	5315765	2880	2880	2880	2880	0
735	20241029	091100	5315765	2880	2880	2880	2880	0
736	20241029	091000	5315765	2880	2880	2880	2880	0
737	20241029	090900	5315765	2880	2880	2880	2880	0
738	20241029	090800	5315765	2880	2880	2880	2880	178
739	20241029	090700	4803125	2880	2880	2880	2880	0
740	20241029	090600	4803125	2880	2880	2885	2880	272
741	20241029	090500	4018815	2885	2885	2885	2885	243
742	20241029	090400	3317760	2880	2880	2880	2880	0
743	20241029	090300	3317760	2880	2880	2880	2880	0
744	20241029	090200	3317760	2880	2880	2880	2880	0
745	20241029	090100	3317760	2880	2880	2880	2880	0
746	20241029	090000	3317760	2880	2880	2880	2880	1152