KissMeData/100700/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	201000	80472420	2710	2710	2710	2710	1480
3	20241028	200900	80472420	2710	2710	2710	2710	0
4	20241028	200800	80472420	2710	2710	2710	2710	0
5	20241028	200700	80472420	2710	2710	2710	2710	0
6	20241028	200600	80472420	2710	2710	2710	2710	0
7	20241028	200500	80472420	2710	2710	2710	2710	0
8	20241028	200400	80472420	2710	2710	2710	2710	0
9	20241028	200300	80472420	2710	2710	2710	2710	0
10	20241028	200200	80472420	2710	2710	2710	2710	0
11	20241028	200100	80472420	2710	2710	2710	2710	0
12	20241028	200000	80472420	2710	2710	2710	2710	0
13	20241028	195900	80472420	2710	2710	2710	2710	0
14	20241028	195800	80472420	2710	2710	2710	2710	0
15	20241028	195700	80472420	2710	2710	2710	2710	0
16	20241028	195600	80472420	2710	2710	2710	2710	0
17	20241028	195500	80472420	2710	2710	2710	2710	0
18	20241028	195400	80472420	2710	2710	2710	2710	0
19	20241028	195300	80472420	2710	2710	2710	2710	0
20	20241028	195200	80472420	2710	2710	2710	2710	0
21	20241028	195100	80472420	2710	2710	2710	2710	0
22	20241028	195000	80472420	2710	2710	2710	2710	0
23	20241028	194900	80472420	2710	2710	2710	2710	0
24	20241028	194800	80472420	2710	2710	2710	2710	0
25	20241028	194700	80472420	2710	2710	2710	2710	0
26	20241028	194600	80472420	2710	2710	2710	2710	0
27	20241028	194500	80472420	2710	2710	2710	2710	0
28	20241028	194400	80472420	2710	2710	2710	2710	0
29	20241028	194300	80472420	2710	2710	2710	2710	0
30	20241028	194200	80472420	2710	2710	2710	2710	0
31	20241028	194100	80472420	2710	2710	2710	2710	0
32	20241028	194000	80472420	2710	2710	2710	2710	1480
33	20241028	193900	80472420	2710	2710	2710	2710	0
34	20241028	193800	80472420	2710	2710	2710	2710	0
35	20241028	193700	80472420	2710	2710	2710	2710	0
36	20241028	193600	80472420	2710	2710	2710	2710	0
37	20241028	193500	80472420	2710	2710	2710	2710	0
38	20241028	193400	80472420	2710	2710	2710	2710	0
39	20241028	193300	80472420	2710	2710	2710	2710	0
40	20241028	193200	80472420	2710	2710	2710	2710	0
41	20241028	193100	80472420	2710	2710	2710	2710	0
42	20241028	193000	80472420	2710	2710	2710	2710	0
43	20241028	192900	80472420	2710	2710	2710	2710	0
44	20241028	192800	80472420	2710	2710	2710	2710	0
45	20241028	192700	80472420	2710	2710	2710	2710	0
46	20241028	192600	80472420	2710	2710	2710	2710	0
47	20241028	192500	80472420	2710	2710	2710	2710	0
48	20241028	192400	80472420	2710	2710	2710	2710	0
49	20241028	192300	80472420	2710	2710	2710	2710	0
50	20241028	192200	80472420	2710	2710	2710	2710	0
51	20241028	192100	80472420	2710	2710	2710	2710	0
52	20241028	192000	80472420	2710	2710	2710	2710	0
53	20241028	191900	80472420	2710	2710	2710	2710	0
54	20241028	191800	80472420	2710	2710	2710	2710	0
55	20241028	191700	80472420	2710	2710	2710	2710	0
56	20241028	191600	80472420	2710	2710	2710	2710	0
57	20241028	191500	80472420	2710	2710	2710	2710	0
58	20241028	191400	80472420	2710	2710	2710	2710	0
59	20241028	191300	80472420	2710	2710	2710	2710	0
60	20241028	191200	80472420	2710	2710	2710	2710	0
61	20241028	191100	80472420	2710	2710	2710	2710	0
62	20241028	191000	80472420	2710	2710	2710	2710	1480
63	20241028	190900	80472420	2710	2710	2710	2710	0
64	20241028	190800	80472420	2710	2710	2710	2710	0
65	20241028	190700	80472420	2710	2710	2710	2710	0
66	20241028	190600	80472420	2710	2710	2710	2710	0
67	20241028	190500	80472420	2710	2710	2710	2710	0
68	20241028	190400	80472420	2710	2710	2710	2710	0
69	20241028	190300	80472420	2710	2710	2710	2710	0
70	20241028	190200	80472420	2710	2710	2710	2710	0
71	20241028	190100	80472420	2710	2710	2710	2710	0
72	20241028	190000	80472420	2710	2710	2710	2710	0
73	20241028	185900	80472420	2710	2710	2710	2710	0
74	20241028	185800	80472420	2710	2710	2710	2710	0
75	20241028	185700	80472420	2710	2710	2710	2710	0
76	20241028	185600	80472420	2710	2710	2710	2710	0
77	20241028	185500	80472420	2710	2710	2710	2710	0
78	20241028	185400	80472420	2710	2710	2710	2710	0
79	20241028	185300	80472420	2710	2710	2710	2710	0
80	20241028	185200	80472420	2710	2710	2710	2710	0
81	20241028	185100	80472420	2710	2710	2710	2710	0
82	20241028	185000	80472420	2710	2710	2710	2710	0
83	20241028	184900	80472420	2710	2710	2710	2710	0
84	20241028	184800	80472420	2710	2710	2710	2710	0
85	20241028	184700	80472420	2710	2710	2710	2710	0
86	20241028	184600	80472420	2710	2710	2710	2710	0
87	20241028	184500	80472420	2710	2710	2710	2710	0
88	20241028	184400	80472420	2710	2710	2710	2710	0
89	20241028	184300	80472420	2710	2710	2710	2710	0
90	20241028	184200	80472420	2710	2710	2710	2710	0
91	20241028	184100	80472420	2710	2710	2710	2710	0
92	20241028	184000	80472420	2710	2710	2710	2710	1480
93	20241028	183900	80472420	2710	2710	2710	2710	0
94	20241028	183800	80472420	2710	2710	2710	2710	0
95	20241028	183700	80472420	2710	2710	2710	2710	0
96	20241028	183600	80472420	2710	2710	2710	2710	0
97	20241028	183500	80472420	2710	2710	2710	2710	0
98	20241028	183400	80472420	2710	2710	2710	2710	0
99	20241028	183300	80472420	2710	2710	2710	2710	0
100	20241028	183200	80472420	2710	2710	2710	2710	0
101	20241028	183100	80472420	2710	2710	2710	2710	0
102	20241028	183000	80472420	2710	2710	2710	2710	0
103	20241028	182900	80472420	2710	2710	2710	2710	0
104	20241028	182800	80472420	2710	2710	2710	2710	0
105	20241028	182700	80472420	2710	2710	2710	2710	0
106	20241028	182600	80472420	2710	2710	2710	2710	0
107	20241028	182500	80472420	2710	2710	2710	2710	0
108	20241028	182400	80472420	2710	2710	2710	2710	0
109	20241028	182300	80472420	2710	2710	2710	2710	0
110	20241028	182200	80472420	2710	2710	2710	2710	0
111	20241028	182100	80472420	2710	2710	2710	2710	0
112	20241028	182000	80472420	2710	2710	2710	2710	0
113	20241028	181900	80472420	2710	2710	2710	2710	0
114	20241028	181800	80472420	2710	2710	2710	2710	0
115	20241028	181700	80472420	2710	2710	2710	2710	0
116	20241028	181600	80472420	2710	2710	2710	2710	0
117	20241028	181500	80472420	2710	2710	2710	2710	0
118	20241028	181400	80472420	2710	2710	2710	2710	0
119	20241028	181300	80472420	2710	2710	2710	2710	0
120	20241028	181200	80472420	2710	2710	2710	2710	0
121	20241028	181100	80472420	2710	2710	2710	2710	0
122	20241028	181000	80472420	2710	2710	2710	2710	1480
123	20241028	180900	80472420	2710	2710	2710	2710	0
124	20241028	180800	80472420	2710	2710	2710	2710	0
125	20241028	180700	80472420	2710	2710	2710	2710	0
126	20241028	180600	80472420	2710	2710	2710	2710	0
127	20241028	180500	80472420	2710	2710	2710	2710	0
128	20241028	180400	80472420	2710	2710	2710	2710	0
129	20241028	180300	80472420	2710	2710	2710	2710	0
130	20241028	180200	80472420	2710	2710	2710	2710	0
131	20241028	180100	80472420	2710	2710	2710	2710	0
132	20241028	180000	80472420	2710	2710	2710	2710	0
133	20241028	175900	80472420	2710	2710	2710	2710	0
134	20241028	175800	80472420	2710	2710	2710	2710	0
135	20241028	175700	80472420	2710	2710	2710	2710	0
136	20241028	175600	80472420	2710	2710	2710	2710	0
137	20241028	175500	80472420	2710	2710	2710	2710	0
138	20241028	175400	80472420	2710	2710	2710	2710	0
139	20241028	175300	80472420	2710	2710	2710	2710	0
140	20241028	175200	80472420	2710	2710	2710	2710	0
141	20241028	175100	80472420	2710	2710	2710	2710	0
142	20241028	175000	80472420	2710	2710	2710	2710	0
143	20241028	174900	80472420	2710	2710	2710	2710	0
144	20241028	174800	80472420	2710	2710	2710	2710	0
145	20241028	174700	80472420	2710	2710	2710	2710	0
146	20241028	174600	80472420	2710	2710	2710	2710	0
147	20241028	174500	80472420	2710	2710	2710	2710	0
148	20241028	174400	80472420	2710	2710	2710	2710	0
149	20241028	174300	80472420	2710	2710	2710	2710	0
150	20241028	174200	80472420	2710	2710	2710	2710	0
151	20241028	174100	80472420	2710	2710	2710	2710	0
152	20241028	174000	80472420	2710	2710	2710	2710	1480
153	20241028	173900	80472420	2710	2710	2710	2710	0
154	20241028	173800	80472420	2710	2710	2710	2710	0
155	20241028	173700	80472420	2710	2710	2710	2710	0
156	20241028	173600	80472420	2710	2710	2710	2710	0
157	20241028	173500	80472420	2710	2710	2710	2710	0
158	20241028	173400	80472420	2710	2710	2710	2710	0
159	20241028	173300	80472420	2710	2710	2710	2710	0
160	20241028	173200	80472420	2710	2710	2710	2710	0
161	20241028	173100	80472420	2710	2710	2710	2710	0
162	20241028	173000	80472420	2710	2710	2710	2710	0
163	20241028	172900	80472420	2710	2710	2710	2710	0
164	20241028	172800	80472420	2710	2710	2710	2710	0
165	20241028	172700	80472420	2710	2710	2710	2710	0
166	20241028	172600	80472420	2710	2710	2710	2710	0
167	20241028	172500	80472420	2710	2710	2710	2710	0
168	20241028	172400	80472420	2710	2710	2710	2710	0
169	20241028	172300	80472420	2710	2710	2710	2710	0
170	20241028	172200	80472420	2710	2710	2710	2710	0
171	20241028	172100	80472420	2710	2710	2710	2710	0
172	20241028	172000	80472420	2710	2710	2710	2710	0
173	20241028	171900	80472420	2710	2710	2710	2710	0
174	20241028	171800	80472420	2710	2710	2710	2710	0
175	20241028	171700	80472420	2710	2710	2710	2710	0
176	20241028	171600	80472420	2710	2710	2710	2710	0
177	20241028	171500	80472420	2710	2710	2710	2710	0
178	20241028	171400	80472420	2710	2710	2710	2710	0
179	20241028	171300	80472420	2710	2710	2710	2710	0
180	20241028	171200	80472420	2710	2710	2710	2710	0
181	20241028	171100	80472420	2710	2710	2710	2710	0
182	20241028	171000	80472420	2710	2710	2710	2710	1480
183	20241028	170900	80472420	2710	2710	2710	2710	0
184	20241028	170800	80472420	2710	2710	2710	2710	0
185	20241028	170700	80472420	2710	2710	2710	2710	0
186	20241028	170600	80472420	2710	2710	2710	2710	0
187	20241028	170500	80472420	2710	2710	2710	2710	0
188	20241028	170400	80472420	2710	2710	2710	2710	0
189	20241028	170300	80472420	2710	2710	2710	2710	0
190	20241028	170200	80472420	2710	2710	2710	2710	0
191	20241028	170100	80472420	2710	2710	2710	2710	0
192	20241028	170000	80472420	2710	2710	2710	2710	0
193	20241028	165900	80472420	2710	2710	2710	2710	0
194	20241028	165800	80472420	2710	2710	2710	2710	0
195	20241028	165700	80472420	2710	2710	2710	2710	0
196	20241028	165600	80472420	2710	2710	2710	2710	0
197	20241028	165500	80472420	2710	2710	2710	2710	0
198	20241028	165400	80472420	2710	2710	2710	2710	0
199	20241028	165300	80472420	2710	2710	2710	2710	0
200	20241028	165200	80472420	2710	2710	2710	2710	0
201	20241028	165100	80472420	2710	2710	2710	2710	0
202	20241028	165000	80472420	2710	2710	2710	2710	0
203	20241028	164900	80472420	2710	2710	2710	2710	0
204	20241028	164800	80472420	2710	2710	2710	2710	0
205	20241028	164700	80472420	2710	2710	2710	2710	0
206	20241028	164600	80472420	2710	2710	2710	2710	0
207	20241028	164500	80472420	2710	2710	2710	2710	0
208	20241028	164400	80472420	2710	2710	2710	2710	0
209	20241028	164300	80472420	2710	2710	2710	2710	0
210	20241028	164200	80472420	2710	2710	2710	2710	0
211	20241028	164100	80472420	2710	2710	2710	2710	0
212	20241028	164000	80472420	2710	2710	2710	2710	1480
213	20241028	163900	80472420	2710	2710	2710	2710	0
214	20241028	163800	80472420	2710	2710	2710	2710	0
215	20241028	163700	80472420	2710	2710	2710	2710	0
216	20241028	163600	80472420	2710	2710	2710	2710	0
217	20241028	163500	80472420	2710	2710	2710	2710	0
218	20241028	163400	80472420	2710	2710	2710	2710	0
219	20241028	163300	80472420	2710	2710	2710	2710	0
220	20241028	163200	80472420	2710	2710	2710	2710	0
221	20241028	163100	80472420	2710	2710	2710	2710	0
222	20241028	163000	80472420	2710	2710	2710	2710	0
223	20241028	162900	80472420	2710	2710	2710	2710	0
224	20241028	162800	80472420	2710	2710	2710	2710	0
225	20241028	162700	80472420	2710	2710	2710	2710	0
226	20241028	162600	80472420	2710	2710	2710	2710	0
227	20241028	162500	80472420	2710	2710	2710	2710	0
228	20241028	162400	80472420	2710	2710	2710	2710	0
229	20241028	162300	80472420	2710	2710	2710	2710	0
230	20241028	162200	80472420	2710	2710	2710	2710	0
231	20241028	162100	80472420	2710	2710	2710	2710	0
232	20241028	162000	80472420	2710	2710	2710	2710	0
233	20241028	161900	80472420	2710	2710	2710	2710	0
234	20241028	161800	80472420	2710	2710	2710	2710	0
235	20241028	161700	80472420	2710	2710	2710	2710	0
236	20241028	161600	80472420	2710	2710	2710	2710	0
237	20241028	161500	80472420	2710	2710	2710	2710	0
238	20241028	161400	80472420	2710	2710	2710	2710	0
239	20241028	161300	80472420	2710	2710	2710	2710	0
240	20241028	161200	80472420	2710	2710	2710	2710	0
241	20241028	161100	80472420	2710	2710	2710	2710	0
242	20241028	161000	80472420	2710	2710	2710	2710	1480
243	20241028	160900	80472420	2710	2710	2710	2710	0
244	20241028	160800	80472420	2710	2710	2710	2710	0
245	20241028	160700	80472420	2710	2710	2710	2710	0
246	20241028	160600	80472420	2710	2710	2710	2710	0
247	20241028	160500	80472420	2710	2710	2710	2710	0
248	20241028	160400	80472420	2710	2710	2710	2710	0
249	20241028	160300	80472420	2710	2710	2710	2710	0
250	20241028	160200	80472420	2710	2710	2710	2710	0
251	20241028	160100	80472420	2710	2710	2710	2710	0
252	20241028	160000	80472420	2710	2710	2710	2710	0
253	20241028	155900	80472420	2710	2710	2710	2710	0
254	20241028	155800	80472420	2710	2710	2710	2710	0
255	20241028	155700	80472420	2710	2710	2710	2710	0
256	20241028	155600	80472420	2710	2710	2710	2710	0
257	20241028	155500	80472420	2710	2710	2710	2710	0
258	20241028	155400	80472420	2710	2710	2710	2710	0
259	20241028	155300	80472420	2710	2710	2710	2710	0
260	20241028	155200	80472420	2710	2710	2710	2710	0
261	20241028	155100	80472420	2710	2710	2710	2710	0
262	20241028	155000	80472420	2710	2710	2710	2710	0
263	20241028	154900	80472420	2710	2710	2710	2710	0
264	20241028	154800	80472420	2710	2710	2710	2710	0
265	20241028	154700	80472420	2710	2710	2710	2710	0
266	20241028	154600	80472420	2710	2710	2710	2710	0
267	20241028	154500	80472420	2710	2710	2710	2710	0
268	20241028	154400	80472420	2710	2710	2710	2710	0
269	20241028	154300	80472420	2710	2710	2710	2710	0
270	20241028	154200	80472420	2710	2710	2710	2710	0
271	20241028	154100	80472420	2710	2710	2710	2710	0
272	20241028	154000	80472420	2710	2710	2710	2710	1480
273	20241028	153900	80472420	2710	2710	2710	2710	0
274	20241028	153800	80472420	2710	2710	2710	2710	0
275	20241028	153700	80472420	2710	2710	2710	2710	0
276	20241028	153600	80472420	2710	2710	2710	2710	0
277	20241028	153500	80472420	2710	2710	2710	2710	0
278	20241028	153400	80472420	2710	2710	2710	2710	0
279	20241028	153300	80472420	2710	2710	2710	2710	0
280	20241028	153200	80472420	2710	2710	2710	2710	0
281	20241028	153100	80472420	2710	2710	2710	2710	0
282	20241028	153000	80472420	2710	2710	2710	2710	1480
283	20241028	152900	76461620	2710	2710	2710	2710	0
284	20241028	152800	76461620	2710	2710	2710	2710	0
285	20241028	152700	76461620	2710	2710	2710	2710	0
286	20241028	152600	76461620	2710	2710	2710	2710	0
287	20241028	152500	76461620	2710	2710	2710	2710	0
288	20241028	152400	76461620	2710	2710	2710	2710	0
289	20241028	152300	76461620	2710	2710	2710	2710	0
290	20241028	152200	76461620	2710	2710	2710	2710	0
291	20241028	152100	76461620	2710	2710	2710	2710	0
292	20241028	152000	76461620	2710	2710	2710	2710	0
293	20241028	151900	76461620	2710	2710	2710	2710	0
294	20241028	151800	76461620	2710	2710	2710	2710	6
295	20241028	151700	76445360	2710	2715	2715	2710	10
296	20241028	151600	76418255	2710	2710	2710	2710	0
297	20241028	151500	76418255	2710	2710	2710	2710	8
298	20241028	151400	76396575	2715	2715	2715	2715	5
299	20241028	151300	76383000	2720	2720	2720	2720	0
300	20241028	151200	76383000	2720	2720	2720	2720	0
301	20241028	151100	76383000	2720	2720	2720	2720	5
302	20241028	151000	76369400	2720	2720	2720	2720	225
303	20241028	150900	75757400	2720	2720	2720	2720	0
304	20241028	150800	75757400	2720	2715	2720	2715	560
305	20241028	150700	74236600	2715	2715	2715	2715	103
306	20241028	150600	73956955	2710	2710	2710	2710	0
307	20241028	150500	73956955	2710	2710	2710	2710	25
308	20241028	150400	73889205	2715	2715	2715	2715	0
309	20241028	150300	73889205	2715	2715	2715	2715	0
310	20241028	150200	73889205	2715	2715	2715	2715	0
311	20241028	150100	73889205	2715	2715	2715	2715	112
312	20241028	150000	73585125	2710	2710	2710	2710	0
313	20241028	145900	73585125	2710	2710	2710	2710	0
314	20241028	145800	73585125	2710	2710	2710	2710	0
315	20241028	145700	73585125	2710	2710	2710	2710	0
316	20241028	145600	73585125	2710	2710	2710	2710	0
317	20241028	145500	73585125	2710	2710	2710	2710	0
318	20241028	145400	73585125	2710	2710	2710	2710	0
319	20241028	145300	73585125	2710	2710	2710	2710	1
320	20241028	145200	73582415	2710	2710	2710	2710	1
321	20241028	145100	73579705	2705	2705	2705	2705	0
322	20241028	145000	73579705	2705	2705	2705	2705	1
323	20241028	144900	73577000	2710	2710	2710	2710	0
324	20241028	144800	73577000	2710	2710	2710	2710	0
325	20241028	144700	73577000	2710	2710	2710	2710	0
326	20241028	144600	73577000	2710	2710	2710	2710	0
327	20241028	144500	73577000	2710	2710	2710	2710	0
328	20241028	144400	73577000	2710	2710	2710	2710	0
329	20241028	144300	73577000	2710	2710	2710	2710	0
330	20241028	144200	73577000	2710	2710	2710	2710	0
331	20241028	144100	73577000	2710	2710	2710	2710	0
332	20241028	144000	73577000	2710	2710	2710	2710	1
333	20241028	143900	73574290	2710	2710	2710	2710	9
334	20241028	143800	73549900	2705	2705	2705	2705	0
335	20241028	143700	73549900	2705	2705	2705	2705	0
336	20241028	143600	73549900	2705	2705	2705	2705	0
337	20241028	143500	73549900	2705	2705	2705	2705	0
338	20241028	143400	73549900	2705	2705	2705	2705	0
339	20241028	143300	73549900	2705	2705	2705	2705	0
340	20241028	143200	73549900	2705	2705	2705	2705	0
341	20241028	143100	73549900	2705	2705	2705	2705	0
342	20241028	143000	73549900	2705	2705	2705	2705	0
343	20241028	142900	73549900	2705	2705	2705	2705	0
344	20241028	142800	73549900	2705	2705	2705	2705	0
345	20241028	142700	73549900	2705	2705	2705	2705	0
346	20241028	142600	73549900	2705	2705	2705	2705	0
347	20241028	142500	73549900	2705	2705	2705	2705	920
348	20241028	142400	71061300	2705	2705	2705	2705	0
349	20241028	142300	71061300	2705	2705	2705	2705	0
350	20241028	142200	71061300	2705	2705	2705	2705	0
351	20241028	142100	71061300	2705	2705	2705	2705	0
352	20241028	142000	71061300	2705	2710	2710	2705	773
353	20241028	141900	68970195	2715	2715	2715	2715	0
354	20241028	141800	68970195	2715	2715	2715	2715	0
355	20241028	141700	68970195	2715	2715	2715	2715	0
356	20241028	141600	68970195	2715	2715	2715	2715	0
357	20241028	141500	68970195	2715	2715	2715	2715	0
358	20241028	141400	68970195	2715	2715	2715	2715	0
359	20241028	141300	68970195	2715	2715	2715	2715	0
360	20241028	141200	68970195	2715	2715	2715	2715	0
361	20241028	141100	68970195	2715	2715	2715	2715	0
362	20241028	141000	68970195	2715	2715	2715	2715	0
363	20241028	140900	68970195	2715	2715	2715	2715	0
364	20241028	140800	68970195	2715	2715	2715	2715	0
365	20241028	140700	68970195	2715	2715	2715	2715	0
366	20241028	140600	68970195	2715	2715	2715	2715	0
367	20241028	140500	68970195	2715	2715	2715	2715	68
368	20241028	140400	68785575	2715	2715	2715	2715	0
369	20241028	140300	68785575	2715	2715	2715	2715	90
370	20241028	140200	68541225	2715	2710	2715	2710	647
371	20241028	140100	66787350	2700	2700	2700	2700	0
372	20241028	140000	66787350	2700	2700	2700	2700	0
373	20241028	135900	66787350	2700	2700	2700	2700	0
374	20241028	135800	66787350	2700	2700	2700	2700	0
375	20241028	135700	66787350	2700	2700	2700	2700	63
376	20241028	135600	66617250	2700	2700	2700	2700	0
377	20241028	135500	66617250	2700	2705	2705	2700	5
378	20241028	135400	66603745	2700	2700	2700	2700	2
379	20241028	135300	66598345	2710	2710	2710	2710	0
380	20241028	135200	66598345	2710	2710	2710	2710	0
381	20241028	135100	66598345	2710	2710	2710	2710	0
382	20241028	135000	66598345	2710	2710	2710	2710	1
383	20241028	134900	66595635	2710	2710	2710	2710	0
384	20241028	134800	66595635	2710	2710	2710	2710	0
385	20241028	134700	66595635	2710	2710	2710	2710	0
386	20241028	134600	66595635	2710	2710	2710	2710	0
387	20241028	134500	66595635	2710	2710	2710	2710	0
388	20241028	134400	66595635	2710	2710	2710	2710	0
389	20241028	134300	66595635	2710	2710	2710	2710	0
390	20241028	134200	66595635	2710	2710	2710	2710	0
391	20241028	134100	66595635	2710	2710	2710	2710	1
392	20241028	134000	66592925	2710	2710	2710	2710	205
393	20241028	133900	66037375	2710	2710	2710	2710	40
394	20241028	133800	65928975	2710	2710	2710	2710	8
395	20241028	133700	65907295	2710	2710	2710	2710	0
396	20241028	133600	65907295	2710	2710	2710	2710	0
397	20241028	133500	65907295	2710	2705	2710	2705	31
398	20241028	133400	65823425	2705	2705	2705	2705	1
399	20241028	133300	65820720	2705	2705	2705	2705	0
400	20241028	133200	65820720	2705	2705	2705	2705	1
401	20241028	133100	65818015	2695	2695	2695	2695	0
402	20241028	133000	65818015	2695	2695	2695	2695	0
403	20241028	132900	65818015	2695	2695	2695	2695	0
404	20241028	132800	65818015	2695	2695	2695	2695	0
405	20241028	132700	65818015	2695	2695	2695	2695	0
406	20241028	132600	65818015	2695	2695	2695	2695	0
407	20241028	132500	65818015	2695	2695	2695	2695	0
408	20241028	132400	65818015	2695	2695	2695	2695	0
409	20241028	132300	65818015	2695	2695	2695	2695	0
410	20241028	132200	65818015	2695	2695	2695	2695	0
411	20241028	132100	65818015	2695	2695	2695	2695	0
412	20241028	132000	65818015	2695	2695	2695	2695	163
413	20241028	131900	65378730	2695	2695	2695	2695	71
414	20241028	131800	65187385	2705	2705	2705	2705	0
415	20241028	131700	65187385	2705	2705	2705	2705	229
416	20241028	131600	64567940	2705	2705	2705	2705	23
417	20241028	131500	64505725	2705	2705	2705	2705	0
418	20241028	131400	64505725	2705	2705	2705	2705	0
419	20241028	131300	64505725	2705	2705	2705	2705	5
420	20241028	131200	64492200	2705	2705	2705	2705	0
421	20241028	131100	64492200	2705	2705	2705	2705	0
422	20241028	131000	64492200	2705	2705	2705	2705	0
423	20241028	130900	64492200	2705	2705	2705	2705	0
424	20241028	130800	64492200	2705	2705	2705	2705	0
425	20241028	130700	64492200	2705	2705	2705	2705	0
426	20241028	130600	64492200	2705	2705	2705	2705	1
427	20241028	130500	64489495	2705	2705	2705	2705	0
428	20241028	130400	64489495	2705	2705	2705	2705	1
429	20241028	130300	64486790	2705	2705	2705	2705	0
430	20241028	130200	64486790	2705	2705	2705	2705	0
431	20241028	130100	64486790	2705	2705	2705	2705	0
432	20241028	130000	64486790	2705	2705	2705	2705	0
433	20241028	125900	64486790	2705	2705	2705	2705	0
434	20241028	125800	64486790	2705	2705	2705	2705	575
435	20241028	125700	62931415	2700	2700	2700	2700	0
436	20241028	125600	62931415	2700	2700	2700	2700	1785
437	20241028	125500	58111915	2695	2695	2695	2695	0
438	20241028	125400	58111915	2695	2695	2695	2695	0
439	20241028	125300	58111915	2695	2695	2695	2695	2000
440	20241028	125200	52721915	2700	2700	2700	2700	0
441	20241028	125100	52721915	2700	2700	2700	2700	0
442	20241028	125000	52721915	2700	2695	2700	2695	16
443	20241028	124900	52678745	2700	2700	2700	2700	3
444	20241028	124800	52670645	2700	2700	2700	2700	0
445	20241028	124700	52670645	2700	2700	2700	2700	0
446	20241028	124600	52670645	2700	2700	2700	2700	135
447	20241028	124500	52306145	2700	2700	2700	2700	0
448	20241028	124400	52306145	2700	2700	2700	2700	0
449	20241028	124300	52306145	2700	2700	2700	2700	0
450	20241028	124200	52306145	2700	2700	2700	2700	2
451	20241028	124100	52300745	2700	2700	2700	2700	0
452	20241028	124000	52300745	2700	2700	2700	2700	0
453	20241028	123900	52300745	2700	2700	2700	2700	0
454	20241028	123800	52300745	2700	2700	2700	2700	0
455	20241028	123700	52300745	2700	2705	2705	2700	897
456	20241028	123600	49876980	2705	2705	2705	2705	58
457	20241028	123500	49720090	2710	2710	2710	2710	0
458	20241028	123400	49720090	2710	2710	2710	2710	4
459	20241028	123300	49709250	2710	2710	2710	2710	0
460	20241028	123200	49709250	2710	2710	2710	2710	0
461	20241028	123100	49709250	2710	2710	2710	2710	0
462	20241028	123000	49709250	2710	2710	2710	2710	0
463	20241028	122900	49709250	2710	2710	2710	2710	0
464	20241028	122800	49709250	2710	2710	2710	2710	0
465	20241028	122700	49709250	2710	2710	2710	2710	1
466	20241028	122600	49706540	2710	2710	2710	2710	0
467	20241028	122500	49706540	2710	2710	2710	2710	0
468	20241028	122400	49706540	2710	2710	2710	2710	0
469	20241028	122300	49706540	2710	2710	2710	2710	0
470	20241028	122200	49706540	2710	2710	2710	2710	0
471	20241028	122100	49706540	2710	2710	2710	2710	0
472	20241028	122000	49706540	2710	2710	2710	2710	0
473	20241028	121900	49706540	2710	2710	2710	2710	0
474	20241028	121800	49706540	2710	2710	2710	2710	0
475	20241028	121700	49706540	2710	2710	2710	2710	0
476	20241028	121600	49706540	2710	2710	2710	2710	0
477	20241028	121500	49706540	2710	2710	2710	2710	0
478	20241028	121400	49706540	2710	2710	2710	2710	0
479	20241028	121300	49706540	2710	2710	2710	2710	0
480	20241028	121200	49706540	2710	2710	2710	2710	0
481	20241028	121100	49706540	2710	2710	2710	2710	0
482	20241028	121000	49706540	2710	2710	2710	2710	0
483	20241028	120900	49706540	2710	2710	2710	2710	0
484	20241028	120800	49706540	2710	2710	2710	2710	0
485	20241028	120700	49706540	2710	2710	2710	2710	0
486	20241028	120600	49706540	2710	2710	2710	2710	1
487	20241028	120500	49703830	2710	2705	2710	2705	87
488	20241028	120400	49468410	2715	2715	2715	2715	0
489	20241028	120300	49468410	2715	2715	2715	2715	0
490	20241028	120200	49468410	2715	2715	2715	2715	0
491	20241028	120100	49468410	2715	2715	2715	2715	0
492	20241028	120000	49468410	2715	2715	2715	2715	0
493	20241028	115900	49468410	2715	2715	2715	2715	3
494	20241028	115800	49460265	2715	2715	2715	2715	0
495	20241028	115700	49460265	2715	2715	2715	2715	0
496	20241028	115600	49460265	2715	2715	2715	2715	41
497	20241028	115500	49348950	2715	2715	2715	2715	1
498	20241028	115400	49346235	2715	2715	2715	2715	0
499	20241028	115300	49346235	2715	2715	2715	2715	0
500	20241028	115200	49346235	2715	2715	2715	2715	0
501	20241028	115100	49346235	2715	2715	2715	2715	1
502	20241028	115000	49343520	2705	2705	2705	2705	110
503	20241028	114900	49045970	2715	2715	2715	2715	0
504	20241028	114800	49045970	2715	2715	2715	2715	0
505	20241028	114700	49045970	2715	2715	2715	2715	2
506	20241028	114600	49040540	2715	2715	2715	2715	0
507	20241028	114500	49040540	2715	2715	2715	2715	0
508	20241028	114400	49040540	2715	2715	2715	2715	0
509	20241028	114300	49040540	2715	2715	2715	2715	159
510	20241028	114200	48608855	2715	2715	2715	2715	1
511	20241028	114100	48606140	2710	2710	2710	2710	0
512	20241028	114000	48606140	2710	2710	2710	2710	0
513	20241028	113900	48606140	2710	2710	2710	2710	0
514	20241028	113800	48606140	2710	2710	2710	2710	0
515	20241028	113700	48606140	2710	2710	2710	2710	0
516	20241028	113600	48606140	2710	2710	2710	2710	36
517	20241028	113500	48508580	2710	2710	2710	2710	0
518	20241028	113400	48508580	2710	2710	2710	2710	370
519	20241028	113300	47505880	2710	2710	2710	2710	0
520	20241028	113200	47505880	2710	2710	2710	2710	0
521	20241028	113100	47505880	2710	2710	2710	2710	22
522	20241028	113000	47446260	2710	2710	2710	2710	1
523	20241028	112900	47443550	2705	2705	2705	2705	490
524	20241028	112800	46118100	2705	2705	2705	2705	1
525	20241028	112700	46115395	2710	2710	2710	2710	0
526	20241028	112600	46115395	2710	2710	2710	2710	0
527	20241028	112500	46115395	2710	2710	2710	2710	1
528	20241028	112400	46112685	2700	2700	2700	2700	0
529	20241028	112300	46112685	2700	2700	2700	2700	65
530	20241028	112200	45937185	2710	2710	2710	2710	0
531	20241028	112100	45937185	2710	2710	2710	2710	0
532	20241028	112000	45937185	2710	2710	2710	2710	1
533	20241028	111900	45934475	2710	2710	2710	2710	0
534	20241028	111800	45934475	2710	2710	2710	2710	1
535	20241028	111700	45931765	2710	2710	2710	2710	0
536	20241028	111600	45931765	2710	2710	2710	2710	0
537	20241028	111500	45931765	2710	2710	2710	2710	0
538	20241028	111400	45931765	2710	2710	2710	2710	0
539	20241028	111300	45931765	2710	2710	2710	2710	257
540	20241028	111200	45235295	2710	2710	2710	2710	1
541	20241028	111100	45232585	2705	2700	2705	2700	173
542	20241028	111000	44764985	2705	2705	2705	2705	266
543	20241028	110900	44045455	2710	2710	2710	2710	0
544	20241028	110800	44045455	2710	2710	2710	2710	173
545	20241028	110700	43576625	2715	2715	2715	2715	0
546	20241028	110600	43576625	2715	2715	2715	2715	0
547	20241028	110500	43576625	2715	2715	2715	2715	0
548	20241028	110400	43576625	2715	2715	2715	2715	0
549	20241028	110300	43576625	2715	2715	2715	2715	1
550	20241028	110200	43573910	2715	2715	2715	2715	0
551	20241028	110100	43573910	2715	2715	2715	2715	0
552	20241028	110000	43573910	2715	2715	2715	2715	0
553	20241028	105900	43573910	2715	2715	2715	2715	15
554	20241028	105800	43533185	2715	2715	2715	2715	1
555	20241028	105700	43530470	2705	2705	2705	2705	500
556	20241028	105600	42177970	2715	2715	2715	2715	0
557	20241028	105500	42177970	2715	2715	2715	2715	0
558	20241028	105400	42177970	2715	2715	2715	2715	5
559	20241028	105300	42164395	2720	2720	2720	2720	0
560	20241028	105200	42164395	2720	2720	2720	2720	1
561	20241028	105100	42161675	2705	2705	2705	2705	0
562	20241028	105000	42161675	2705	2705	2705	2705	0
563	20241028	104900	42161675	2705	2705	2705	2705	500
564	20241028	104800	40809175	2705	2710	2710	2705	139
565	20241028	104700	40432775	2710	2710	2715	2710	39
566	20241028	104600	40327080	2710	2710	2710	2710	14
567	20241028	104500	40289140	2720	2720	2720	2720	0
568	20241028	104400	40289140	2720	2720	2720	2720	0
569	20241028	104300	40289140	2720	2720	2720	2720	0
570	20241028	104200	40289140	2720	2720	2720	2720	0
571	20241028	104100	40289140	2720	2720	2720	2720	0
572	20241028	104000	40289140	2720	2720	2720	2720	0
573	20241028	103900	40289140	2720	2720	2720	2720	0
574	20241028	103800	40289140	2720	2720	2720	2720	0
575	20241028	103700	40289140	2720	2720	2720	2720	4
576	20241028	103600	40278260	2710	2710	2710	2710	1
577	20241028	103500	40275550	2710	2710	2710	2710	0
578	20241028	103400	40275550	2710	2710	2710	2710	0
579	20241028	103300	40275550	2710	2710	2710	2710	0
580	20241028	103200	40275550	2710	2710	2710	2710	45
581	20241028	103100	40153600	2720	2720	2720	2720	500
582	20241028	103000	38793600	2720	2720	2720	2720	100
583	20241028	102900	38521600	2720	2720	2720	2720	0
584	20241028	102800	38521600	2720	2720	2720	2720	0
585	20241028	102700	38521600	2720	2720	2720	2720	0
586	20241028	102600	38521600	2720	2720	2720	2720	0
587	20241028	102500	38521600	2720	2720	2720	2720	0
588	20241028	102400	38521600	2720	2720	2720	2720	0
589	20241028	102300	38521600	2720	2720	2720	2720	0
590	20241028	102200	38521600	2720	2720	2720	2720	0
591	20241028	102100	38521600	2720	2720	2720	2720	0
592	20241028	102000	38521600	2720	2720	2720	2720	0
593	20241028	101900	38521600	2720	2720	2720	2720	0
594	20241028	101800	38521600	2720	2720	2720	2720	0
595	20241028	101700	38521600	2720	2720	2720	2720	0
596	20241028	101600	38521600	2720	2720	2720	2720	0
597	20241028	101500	38521600	2720	2720	2720	2720	0
598	20241028	101400	38521600	2720	2720	2720	2720	0
599	20241028	101300	38521600	2720	2720	2720	2720	1
600	20241028	101200	38518880	2720	2720	2720	2720	0
601	20241028	101100	38518880	2720	2720	2720	2720	1
602	20241028	101000	38516160	2720	2720	2720	2720	100
603	20241028	100900	38244160	2720	2720	2720	2720	8
604	20241028	100800	38222400	2720	2720	2720	2720	0
605	20241028	100700	38222400	2720	2720	2720	2720	6
606	20241028	100600	38206080	2720	2720	2720	2720	0
607	20241028	100500	38206080	2720	2720	2720	2720	0
608	20241028	100400	38206080	2720	2720	2720	2720	0
609	20241028	100300	38206080	2720	2720	2720	2720	0
610	20241028	100200	38206080	2720	2720	2720	2720	1
611	20241028	100100	38203360	2720	2720	2720	2720	0
612	20241028	100000	38203360	2720	2720	2720	2720	0
613	20241028	095900	38203360	2720	2720	2720	2720	0
614	20241028	095800	38203360	2720	2720	2720	2720	0
615	20241028	095700	38203360	2720	2720	2720	2720	32
616	20241028	095600	38116320	2720	2720	2720	2720	0
617	20241028	095500	38116320	2720	2720	2720	2720	0
618	20241028	095400	38116320	2720	2720	2720	2720	1
619	20241028	095300	38113600	2720	2720	2720	2720	0
620	20241028	095200	38113600	2720	2720	2720	2720	0
621	20241028	095100	38113600	2720	2720	2720	2720	0
622	20241028	095000	38113600	2720	2720	2720	2720	0
623	20241028	094900	38113600	2720	2720	2720	2720	0
624	20241028	094800	38113600	2720	2720	2720	2720	237
625	20241028	094700	37468960	2720	2720	2720	2720	312
626	20241028	094600	36620320	2720	2715	2720	2715	553
627	20241028	094500	35118680	2725	2725	2725	2725	2
628	20241028	094400	35113230	2725	2725	2725	2725	60
629	20241028	094300	34949730	2715	2715	2715	2715	0
630	20241028	094200	34949730	2715	2715	2715	2715	0
631	20241028	094100	34949730	2715	2715	2715	2715	0
632	20241028	094000	34949730	2715	2715	2715	2715	0
633	20241028	093900	34949730	2715	2715	2715	2715	0
634	20241028	093800	34949730	2715	2715	2715	2715	19
635	20241028	093700	34898145	2720	2720	2720	2720	57
636	20241028	093600	34743105	2745	2745	2745	2745	0
637	20241028	093500	34743105	2745	2740	2745	2740	10
638	20241028	093400	34715700	2745	2720	2750	2720	1063
639	20241028	093300	31809210	2720	2720	2720	2720	0
640	20241028	093200	31809210	2720	2720	2720	2720	0
641	20241028	093100	31809210	2720	2720	2720	2720	0
642	20241028	093000	31809210	2720	2720	2720	2720	1
643	20241028	092900	31806490	2720	2710	2720	2710	143
644	20241028	092800	31418425	2710	2710	2710	2710	0
645	20241028	092700	31418425	2710	2710	2710	2710	1
646	20241028	092600	31415715	2710	2710	2710	2710	51
647	20241028	092500	31277505	2705	2705	2705	2705	500
648	20241028	092400	29925005	2705	2705	2705	2705	0
649	20241028	092300	29925005	2705	2705	2705	2705	50
650	20241028	092200	29789755	2700	2700	2700	2700	0
651	20241028	092100	29789755	2700	2700	2700	2700	207
652	20241028	092000	29230855	2690	2690	2690	2690	0
653	20241028	091900	29230855	2690	2690	2690	2690	0
654	20241028	091800	29230855	2690	2690	2690	2690	1
655	20241028	091700	29228165	2690	2690	2690	2690	0
656	20241028	091600	29228165	2690	2695	2695	2690	569
657	20241028	091500	27696805	2690	2690	2690	2690	0
658	20241028	091400	27696805	2690	2695	2695	2690	40
659	20241028	091300	27589060	2695	2695	2695	2695	0
660	20241028	091200	27589060	2695	2695	2695	2695	0
661	20241028	091100	27589060	2695	2695	2695	2690	756
662	20241028	091000	25551915	2695	2685	2695	2685	140
663	20241028	090900	25175810	2680	2680	2680	2660	4613
664	20241028	090800	12882865	2700	2685	2700	2665	1186
665	20241028	090700	9706070	2700	2700	2700	2700	0
666	20241028	090600	9706070	2700	2700	2700	2675	2794
667	20241028	090500	2202030	2705	2705	2705	2705	0
668	20241028	090400	2202030	2705	2705	2705	2705	0
669	20241028	090300	2202030	2705	2705	2705	2705	200
670	20241028	090200	1661030	2705	2705	2705	2705	220
671	20241028	090100	1065930	2710	2710	2710	2710	0
672	20241028	090000	1065930	2710	2705	2710	2705	394