KissMeData/142280/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	202600	449626865	4175	4175	4175	4175	1818
3	20241029	202500	449626865	4175	4175	4175	4175	0
4	20241029	202400	449626865	4175	4175	4175	4175	0
5	20241029	202300	449626865	4175	4175	4175	4175	0
6	20241029	202200	449626865	4175	4175	4175	4175	0
7	20241029	202100	449626865	4175	4175	4175	4175	0
8	20241029	202000	449626865	4175	4175	4175	4175	0
9	20241029	201900	449626865	4175	4175	4175	4175	0
10	20241029	201800	449626865	4175	4175	4175	4175	0
11	20241029	201700	449626865	4175	4175	4175	4175	0
12	20241029	201600	449626865	4175	4175	4175	4175	0
13	20241029	201500	449626865	4175	4175	4175	4175	0
14	20241029	201400	449626865	4175	4175	4175	4175	0
15	20241029	201300	449626865	4175	4175	4175	4175	0
16	20241029	201200	449626865	4175	4175	4175	4175	0
17	20241029	201100	449626865	4175	4175	4175	4175	0
18	20241029	201000	449626865	4175	4175	4175	4175	0
19	20241029	200900	449626865	4175	4175	4175	4175	0
20	20241029	200800	449626865	4175	4175	4175	4175	0
21	20241029	200700	449626865	4175	4175	4175	4175	0
22	20241029	200600	449626865	4175	4175	4175	4175	0
23	20241029	200500	449626865	4175	4175	4175	4175	0
24	20241029	200400	449626865	4175	4175	4175	4175	0
25	20241029	200300	449626865	4175	4175	4175	4175	0
26	20241029	200200	449626865	4175	4175	4175	4175	0
27	20241029	200100	449626865	4175	4175	4175	4175	0
28	20241029	200000	449626865	4175	4175	4175	4175	0
29	20241029	195900	449626865	4175	4175	4175	4175	0
30	20241029	195800	449626865	4175	4175	4175	4175	0
31	20241029	195700	449626865	4175	4175	4175	4175	0
32	20241029	195600	449626865	4175	4175	4175	4175	1818
33	20241029	195500	449626865	4175	4175	4175	4175	0
34	20241029	195400	449626865	4175	4175	4175	4175	0
35	20241029	195300	449626865	4175	4175	4175	4175	0
36	20241029	195200	449626865	4175	4175	4175	4175	0
37	20241029	195100	449626865	4175	4175	4175	4175	0
38	20241029	195000	449626865	4175	4175	4175	4175	0
39	20241029	194900	449626865	4175	4175	4175	4175	0
40	20241029	194800	449626865	4175	4175	4175	4175	0
41	20241029	194700	449626865	4175	4175	4175	4175	0
42	20241029	194600	449626865	4175	4175	4175	4175	0
43	20241029	194500	449626865	4175	4175	4175	4175	0
44	20241029	194400	449626865	4175	4175	4175	4175	0
45	20241029	194300	449626865	4175	4175	4175	4175	0
46	20241029	194200	449626865	4175	4175	4175	4175	0
47	20241029	194100	449626865	4175	4175	4175	4175	0
48	20241029	194000	449626865	4175	4175	4175	4175	0
49	20241029	193900	449626865	4175	4175	4175	4175	0
50	20241029	193800	449626865	4175	4175	4175	4175	0
51	20241029	193700	449626865	4175	4175	4175	4175	0
52	20241029	193600	449626865	4175	4175	4175	4175	0
53	20241029	193500	449626865	4175	4175	4175	4175	0
54	20241029	193400	449626865	4175	4175	4175	4175	0
55	20241029	193300	449626865	4175	4175	4175	4175	0
56	20241029	193200	449626865	4175	4175	4175	4175	0
57	20241029	193100	449626865	4175	4175	4175	4175	0
58	20241029	193000	449626865	4175	4175	4175	4175	0
59	20241029	192900	449626865	4175	4175	4175	4175	0
60	20241029	192800	449626865	4175	4175	4175	4175	0
61	20241029	192700	449626865	4175	4175	4175	4175	0
62	20241029	192600	449626865	4175	4175	4175	4175	1818
63	20241029	192500	449626865	4175	4175	4175	4175	0
64	20241029	192400	449626865	4175	4175	4175	4175	0
65	20241029	192300	449626865	4175	4175	4175	4175	0
66	20241029	192200	449626865	4175	4175	4175	4175	0
67	20241029	192100	449626865	4175	4175	4175	4175	0
68	20241029	192000	449626865	4175	4175	4175	4175	0
69	20241029	191900	449626865	4175	4175	4175	4175	0
70	20241029	191800	449626865	4175	4175	4175	4175	0
71	20241029	191700	449626865	4175	4175	4175	4175	0
72	20241029	191600	449626865	4175	4175	4175	4175	0
73	20241029	191500	449626865	4175	4175	4175	4175	0
74	20241029	191400	449626865	4175	4175	4175	4175	0
75	20241029	191300	449626865	4175	4175	4175	4175	0
76	20241029	191200	449626865	4175	4175	4175	4175	0
77	20241029	191100	449626865	4175	4175	4175	4175	0
78	20241029	191000	449626865	4175	4175	4175	4175	0
79	20241029	190900	449626865	4175	4175	4175	4175	0
80	20241029	190800	449626865	4175	4175	4175	4175	0
81	20241029	190700	449626865	4175	4175	4175	4175	0
82	20241029	190600	449626865	4175	4175	4175	4175	0
83	20241029	190500	449626865	4175	4175	4175	4175	0
84	20241029	190400	449626865	4175	4175	4175	4175	0
85	20241029	190300	449626865	4175	4175	4175	4175	0
86	20241029	190200	449626865	4175	4175	4175	4175	0
87	20241029	190100	449626865	4175	4175	4175	4175	0
88	20241029	190000	449626865	4175	4175	4175	4175	0
89	20241029	185900	449626865	4175	4175	4175	4175	0
90	20241029	185800	449626865	4175	4175	4175	4175	0
91	20241029	185700	449626865	4175	4175	4175	4175	0
92	20241029	185600	449626865	4175	4175	4175	4175	1818
93	20241029	185500	449626865	4175	4175	4175	4175	0
94	20241029	185400	449626865	4175	4175	4175	4175	0
95	20241029	185300	449626865	4175	4175	4175	4175	0
96	20241029	185200	449626865	4175	4175	4175	4175	0
97	20241029	185100	449626865	4175	4175	4175	4175	0
98	20241029	185000	449626865	4175	4175	4175	4175	0
99	20241029	184900	449626865	4175	4175	4175	4175	0
100	20241029	184800	449626865	4175	4175	4175	4175	0
101	20241029	184700	449626865	4175	4175	4175	4175	0
102	20241029	184600	449626865	4175	4175	4175	4175	0
103	20241029	184500	449626865	4175	4175	4175	4175	0
104	20241029	184400	449626865	4175	4175	4175	4175	0
105	20241029	184300	449626865	4175	4175	4175	4175	0
106	20241029	184200	449626865	4175	4175	4175	4175	0
107	20241029	184100	449626865	4175	4175	4175	4175	0
108	20241029	184000	449626865	4175	4175	4175	4175	0
109	20241029	183900	449626865	4175	4175	4175	4175	0
110	20241029	183800	449626865	4175	4175	4175	4175	0
111	20241029	183700	449626865	4175	4175	4175	4175	0
112	20241029	183600	449626865	4175	4175	4175	4175	0
113	20241029	183500	449626865	4175	4175	4175	4175	0
114	20241029	183400	449626865	4175	4175	4175	4175	0
115	20241029	183300	449626865	4175	4175	4175	4175	0
116	20241029	183200	449626865	4175	4175	4175	4175	0
117	20241029	183100	449626865	4175	4175	4175	4175	0
118	20241029	183000	449626865	4175	4175	4175	4175	0
119	20241029	182900	449626865	4175	4175	4175	4175	0
120	20241029	182800	449626865	4175	4175	4175	4175	0
121	20241029	182700	449626865	4175	4175	4175	4175	0
122	20241029	182600	449626865	4175	4175	4175	4175	1818
123	20241029	182500	449626865	4175	4175	4175	4175	0
124	20241029	182400	449626865	4175	4175	4175	4175	0
125	20241029	182300	449626865	4175	4175	4175	4175	0
126	20241029	182200	449626865	4175	4175	4175	4175	0
127	20241029	182100	449626865	4175	4175	4175	4175	0
128	20241029	182000	449626865	4175	4175	4175	4175	0
129	20241029	181900	449626865	4175	4175	4175	4175	0
130	20241029	181800	449626865	4175	4175	4175	4175	0
131	20241029	181700	449626865	4175	4175	4175	4175	0
132	20241029	181600	449626865	4175	4175	4175	4175	0
133	20241029	181500	449626865	4175	4175	4175	4175	0
134	20241029	181400	449626865	4175	4175	4175	4175	0
135	20241029	181300	449626865	4175	4175	4175	4175	0
136	20241029	181200	449626865	4175	4175	4175	4175	0
137	20241029	181100	449626865	4175	4175	4175	4175	0
138	20241029	181000	449626865	4175	4175	4175	4175	0
139	20241029	180900	449626865	4175	4175	4175	4175	0
140	20241029	180800	449626865	4175	4175	4175	4175	0
141	20241029	180700	449626865	4175	4175	4175	4175	0
142	20241029	180600	449626865	4175	4175	4175	4175	0
143	20241029	180500	449626865	4175	4175	4175	4175	0
144	20241029	180400	449626865	4175	4175	4175	4175	0
145	20241029	180300	449626865	4175	4175	4175	4175	0
146	20241029	180200	449626865	4175	4175	4175	4175	0
147	20241029	180100	449626865	4175	4175	4175	4175	0
148	20241029	180000	449626865	4175	4175	4175	4175	0
149	20241029	175900	449626865	4175	4175	4175	4175	0
150	20241029	175800	449626865	4175	4175	4175	4175	0
151	20241029	175700	449626865	4175	4175	4175	4175	0
152	20241029	175600	449626865	4175	4175	4175	4175	1818
153	20241029	175500	449626865	4175	4175	4175	4175	0
154	20241029	175400	449626865	4175	4175	4175	4175	0
155	20241029	175300	449626865	4175	4175	4175	4175	0
156	20241029	175200	449626865	4175	4175	4175	4175	0
157	20241029	175100	449626865	4175	4175	4175	4175	0
158	20241029	175000	449626865	4175	4175	4175	4175	0
159	20241029	174900	449626865	4175	4175	4175	4175	0
160	20241029	174800	449626865	4175	4175	4175	4175	0
161	20241029	174700	449626865	4175	4175	4175	4175	0
162	20241029	174600	449626865	4175	4175	4175	4175	0
163	20241029	174500	449626865	4175	4175	4175	4175	0
164	20241029	174400	449626865	4175	4175	4175	4175	0
165	20241029	174300	449626865	4175	4175	4175	4175	0
166	20241029	174200	449626865	4175	4175	4175	4175	0
167	20241029	174100	449626865	4175	4175	4175	4175	0
168	20241029	174000	449626865	4175	4175	4175	4175	0
169	20241029	173900	449626865	4175	4175	4175	4175	0
170	20241029	173800	449626865	4175	4175	4175	4175	0
171	20241029	173700	449626865	4175	4175	4175	4175	0
172	20241029	173600	449626865	4175	4175	4175	4175	0
173	20241029	173500	449626865	4175	4175	4175	4175	0
174	20241029	173400	449626865	4175	4175	4175	4175	0
175	20241029	173300	449626865	4175	4175	4175	4175	0
176	20241029	173200	449626865	4175	4175	4175	4175	0
177	20241029	173100	449626865	4175	4175	4175	4175	0
178	20241029	173000	449626865	4175	4175	4175	4175	0
179	20241029	172900	449626865	4175	4175	4175	4175	0
180	20241029	172800	449626865	4175	4175	4175	4175	0
181	20241029	172700	449626865	4175	4175	4175	4175	0
182	20241029	172600	449626865	4175	4175	4175	4175	1818
183	20241029	172500	449626865	4175	4175	4175	4175	0
184	20241029	172400	449626865	4175	4175	4175	4175	0
185	20241029	172300	449626865	4175	4175	4175	4175	0
186	20241029	172200	449626865	4175	4175	4175	4175	0
187	20241029	172100	449626865	4175	4175	4175	4175	0
188	20241029	172000	449626865	4175	4175	4175	4175	0
189	20241029	171900	449626865	4175	4175	4175	4175	0
190	20241029	171800	449626865	4175	4175	4175	4175	0
191	20241029	171700	449626865	4175	4175	4175	4175	0
192	20241029	171600	449626865	4175	4175	4175	4175	0
193	20241029	171500	449626865	4175	4175	4175	4175	0
194	20241029	171400	449626865	4175	4175	4175	4175	0
195	20241029	171300	449626865	4175	4175	4175	4175	0
196	20241029	171200	449626865	4175	4175	4175	4175	0
197	20241029	171100	449626865	4175	4175	4175	4175	0
198	20241029	171000	449626865	4175	4175	4175	4175	0
199	20241029	170900	449626865	4175	4175	4175	4175	0
200	20241029	170800	449626865	4175	4175	4175	4175	0
201	20241029	170700	449626865	4175	4175	4175	4175	0
202	20241029	170600	449626865	4175	4175	4175	4175	0
203	20241029	170500	449626865	4175	4175	4175	4175	0
204	20241029	170400	449626865	4175	4175	4175	4175	0
205	20241029	170300	449626865	4175	4175	4175	4175	0
206	20241029	170200	449626865	4175	4175	4175	4175	0
207	20241029	170100	449626865	4175	4175	4175	4175	0
208	20241029	170000	449626865	4175	4175	4175	4175	0
209	20241029	165900	449626865	4175	4175	4175	4175	0
210	20241029	165800	449626865	4175	4175	4175	4175	0
211	20241029	165700	449626865	4175	4175	4175	4175	0
212	20241029	165600	449626865	4175	4175	4175	4175	1818
213	20241029	165500	449626865	4175	4175	4175	4175	0
214	20241029	165400	449626865	4175	4175	4175	4175	0
215	20241029	165300	449626865	4175	4175	4175	4175	0
216	20241029	165200	449626865	4175	4175	4175	4175	0
217	20241029	165100	449626865	4175	4175	4175	4175	0
218	20241029	165000	449626865	4175	4175	4175	4175	0
219	20241029	164900	449626865	4175	4175	4175	4175	0
220	20241029	164800	449626865	4175	4175	4175	4175	0
221	20241029	164700	449626865	4175	4175	4175	4175	0
222	20241029	164600	449626865	4175	4175	4175	4175	0
223	20241029	164500	449626865	4175	4175	4175	4175	0
224	20241029	164400	449626865	4175	4175	4175	4175	0
225	20241029	164300	449626865	4175	4175	4175	4175	0
226	20241029	164200	449626865	4175	4175	4175	4175	0
227	20241029	164100	449626865	4175	4175	4175	4175	0
228	20241029	164000	449626865	4175	4175	4175	4175	0
229	20241029	163900	449626865	4175	4175	4175	4175	0
230	20241029	163800	449626865	4175	4175	4175	4175	0
231	20241029	163700	449626865	4175	4175	4175	4175	0
232	20241029	163600	449626865	4175	4175	4175	4175	0
233	20241029	163500	449626865	4175	4175	4175	4175	0
234	20241029	163400	449626865	4175	4175	4175	4175	0
235	20241029	163300	449626865	4175	4175	4175	4175	0
236	20241029	163200	449626865	4175	4175	4175	4175	0
237	20241029	163100	449626865	4175	4175	4175	4175	0
238	20241029	163000	449626865	4175	4175	4175	4175	0
239	20241029	162900	449626865	4175	4175	4175	4175	0
240	20241029	162800	449626865	4175	4175	4175	4175	0
241	20241029	162700	449626865	4175	4175	4175	4175	0
242	20241029	162600	449626865	4175	4175	4175	4175	1818
243	20241029	162500	449626865	4175	4175	4175	4175	0
244	20241029	162400	449626865	4175	4175	4175	4175	0
245	20241029	162300	449626865	4175	4175	4175	4175	0
246	20241029	162200	449626865	4175	4175	4175	4175	0
247	20241029	162100	449626865	4175	4175	4175	4175	0
248	20241029	162000	449626865	4175	4175	4175	4175	0
249	20241029	161900	449626865	4175	4175	4175	4175	0
250	20241029	161800	449626865	4175	4175	4175	4175	0
251	20241029	161700	449626865	4175	4175	4175	4175	0
252	20241029	161600	449626865	4175	4175	4175	4175	0
253	20241029	161500	449626865	4175	4175	4175	4175	0
254	20241029	161400	449626865	4175	4175	4175	4175	0
255	20241029	161300	449626865	4175	4175	4175	4175	0
256	20241029	161200	449626865	4175	4175	4175	4175	0
257	20241029	161100	449626865	4175	4175	4175	4175	0
258	20241029	161000	449626865	4175	4175	4175	4175	0
259	20241029	160900	449626865	4175	4175	4175	4175	0
260	20241029	160800	449626865	4175	4175	4175	4175	0
261	20241029	160700	449626865	4175	4175	4175	4175	0
262	20241029	160600	449626865	4175	4175	4175	4175	0
263	20241029	160500	449626865	4175	4175	4175	4175	0
264	20241029	160400	449626865	4175	4175	4175	4175	0
265	20241029	160300	449626865	4175	4175	4175	4175	0
266	20241029	160200	449626865	4175	4175	4175	4175	0
267	20241029	160100	449626865	4175	4175	4175	4175	0
268	20241029	160000	449626865	4175	4175	4175	4175	0
269	20241029	155900	449626865	4175	4175	4175	4175	0
270	20241029	155800	449626865	4175	4175	4175	4175	0
271	20241029	155700	449626865	4175	4175	4175	4175	0
272	20241029	155600	449626865	4175	4175	4175	4175	1818
273	20241029	155500	449626865	4175	4175	4175	4175	0
274	20241029	155400	449626865	4175	4175	4175	4175	0
275	20241029	155300	449626865	4175	4175	4175	4175	0
276	20241029	155200	449626865	4175	4175	4175	4175	0
277	20241029	155100	449626865	4175	4175	4175	4175	0
278	20241029	155000	449626865	4175	4175	4175	4175	0
279	20241029	154900	449626865	4175	4175	4175	4175	0
280	20241029	154800	449626865	4175	4175	4175	4175	0
281	20241029	154700	449626865	4175	4175	4175	4175	0
282	20241029	154600	449626865	4175	4175	4175	4175	0
283	20241029	154500	449626865	4175	4175	4175	4175	0
284	20241029	154400	449626865	4175	4175	4175	4175	0
285	20241029	154300	449626865	4175	4175	4175	4175	0
286	20241029	154200	449626865	4175	4175	4175	4175	0
287	20241029	154100	449626865	4175	4175	4175	4175	0
288	20241029	154000	449626865	4175	4175	4175	4175	0
289	20241029	153900	449626865	4175	4175	4175	4175	0
290	20241029	153800	449626865	4175	4175	4175	4175	0
291	20241029	153700	449626865	4175	4175	4175	4175	0
292	20241029	153600	449626865	4175	4175	4175	4175	0
293	20241029	153500	449626865	4175	4175	4175	4175	0
294	20241029	153400	449626865	4175	4175	4175	4175	0
295	20241029	153300	449626865	4175	4175	4175	4175	0
296	20241029	153200	449626865	4175	4175	4175	4175	0
297	20241029	153100	449626865	4175	4175	4175	4175	0
298	20241029	153000	449626865	4175	4175	4175	4175	1818
299	20241029	152900	442036715	4175	4175	4175	4175	0
300	20241029	152800	442036715	4175	4175	4175	4175	0
301	20241029	152700	442036715	4175	4175	4175	4175	0
302	20241029	152600	442036715	4175	4175	4175	4175	0
303	20241029	152500	442036715	4175	4175	4175	4175	0
304	20241029	152400	442036715	4175	4175	4175	4175	0
305	20241029	152300	442036715	4175	4175	4175	4175	0
306	20241029	152200	442036715	4175	4175	4175	4175	0
307	20241029	152100	442036715	4175	4175	4175	4175	0
308	20241029	152000	442036715	4175	4175	4175	4175	0
309	20241029	151900	442036715	4175	4180	4190	4175	1261
310	20241029	151800	436770140	4180	4185	4190	4180	1916
311	20241029	151700	428747585	4185	4180	4185	4180	140
312	20241029	151600	428161885	4180	4170	4180	4160	922
313	20241029	151500	424308325	4160	4170	4170	4160	207
314	20241029	151400	423447155	4190	4190	4190	4190	0
315	20241029	151300	423447155	4190	4190	4190	4190	0
316	20241029	151200	423447155	4190	4170	4190	4170	66
317	20241029	151100	423171915	4150	4190	4190	4150	510
318	20241029	151000	421048995	4190	4190	4195	4190	55
319	20241029	150900	420818510	4190	4185	4195	4185	514
320	20241029	150800	418663235	4175	4180	4180	4175	550
321	20241029	150700	416366975	4180	4180	4180	4180	1
322	20241029	150600	416362795	4175	4175	4175	4175	0
323	20241029	150500	416362795	4175	4170	4175	4170	681
324	20241029	150400	413521720	4170	4175	4175	4170	100
325	20241029	150300	413104295	4190	4190	4190	4190	6
326	20241029	150200	413079155	4190	4180	4190	4175	1726
327	20241029	150100	405858010	4180	4180	4180	4180	11
328	20241029	150000	405812030	4180	4185	4185	4180	158
329	20241029	145900	405150810	4180	4180	4180	4180	0
330	20241029	145800	405150810	4180	4180	4180	4180	0
331	20241029	145700	405150810	4180	4180	4180	4180	251
332	20241029	145600	404101630	4180	4175	4180	4175	19
333	20241029	145500	404022255	4175	4175	4175	4175	196
334	20241029	145400	403203955	4175	4190	4190	4175	32
335	20241029	145300	403070190	4175	4185	4185	4175	342
336	20241029	145200	401640835	4185	4185	4190	4185	94
337	20241029	145100	401247440	4190	4190	4190	4190	444
338	20241029	145000	399387080	4190	4190	4190	4190	39
339	20241029	144900	399223670	4190	4190	4190	4190	57
340	20241029	144800	398984840	4190	4190	4190	4190	0
341	20241029	144700	398984840	4190	4195	4200	4190	130
342	20241029	144600	398439745	4195	4195	4195	4195	1108
343	20241029	144500	393791685	4195	4190	4195	4190	1418
344	20241029	144400	387843675	4195	4190	4195	4190	53
345	20241029	144300	387621590	4195	4185	4195	4185	242
346	20241029	144200	386606780	4190	4190	4190	4190	100
347	20241029	144100	386187780	4190	4195	4195	4190	40
348	20241029	144000	386020080	4195	4190	4195	4190	439
349	20241029	143900	384179590	4190	4190	4190	4190	877
350	20241029	143800	380504960	4185	4180	4185	4180	831
351	20241029	143700	377028785	4175	4175	4180	4175	152
352	20241029	143600	376394180	4175	4175	4175	4175	20
353	20241029	143500	376310680	4170	4180	4180	4170	754
354	20241029	143400	373166450	4175	4175	4175	4175	110
355	20241029	143300	372707200	4180	4180	4180	4180	326
356	20241029	143200	371344520	4180	4185	4185	4180	353
357	20241029	143100	369867965	4185	4170	4195	4170	807
358	20241029	143000	366494580	4170	4175	4175	4170	373
359	20241029	142900	364938670	4180	4150	4195	4150	5785
360	20241029	142800	340739000	4140	4130	4160	4130	4299
361	20241029	142700	322897630	4135	4125	4140	4125	2227
362	20241029	142600	313707935	4120	4120	4120	4120	0
363	20241029	142500	313707935	4120	4120	4120	4120	1
364	20241029	142400	313703815	4125	4125	4125	4125	494
365	20241029	142300	311666065	4130	4130	4130	4130	0
366	20241029	142200	311666065	4130	4130	4130	4130	150
367	20241029	142100	311046565	4130	4125	4130	4120	757
368	20241029	142000	307925285	4120	4120	4120	4120	0
369	20241029	141900	307925285	4120	4120	4120	4120	0
370	20241029	141800	307925285	4120	4120	4120	4120	500
371	20241029	141700	305865285	4120	4125	4125	4120	420
372	20241029	141600	304134435	4125	4130	4130	4125	337
373	20241029	141500	302744070	4125	4125	4125	4125	0
374	20241029	141400	302744070	4125	4125	4125	4125	445
375	20241029	141300	300908445	4125	4125	4125	4125	1
376	20241029	141200	300904320	4125	4125	4125	4125	0
377	20241029	141100	300904320	4125	4125	4125	4125	0
378	20241029	141000	300904320	4125	4125	4125	4125	0
379	20241029	140900	300904320	4125	4125	4125	4125	0
380	20241029	140800	300904320	4125	4125	4125	4125	1
381	20241029	140700	300900195	4125	4125	4125	4125	0
382	20241029	140600	300900195	4125	4120	4125	4120	1283
383	20241029	140500	295607870	4115	4115	4115	4115	0
384	20241029	140400	295607870	4115	4115	4115	4115	0
385	20241029	140300	295607870	4115	4115	4115	4115	50
386	20241029	140200	295402120	4115	4115	4115	4115	59
387	20241029	140100	295159335	4125	4125	4125	4125	0
388	20241029	140000	295159335	4125	4125	4125	4125	221
389	20241029	135900	294247710	4115	4115	4115	4115	353
390	20241029	135800	292795115	4115	4115	4115	4115	0
391	20241029	135700	292795115	4115	4115	4115	4115	0
392	20241029	135600	292795115	4115	4110	4115	4110	205
393	20241029	135500	291951545	4110	4110	4110	4110	10
394	20241029	135400	291910445	4100	4100	4100	4100	40
395	20241029	135300	291746445	4100	4100	4100	4100	120
396	20241029	135200	291254445	4100	4100	4100	4100	0
397	20241029	135100	291254445	4100	4100	4100	4100	100
398	20241029	135000	290844445	4100	4100	4100	4100	0
399	20241029	134900	290844445	4100	4100	4100	4100	0
400	20241029	134800	290844445	4100	4110	4110	4100	153
401	20241029	134700	290216280	4110	4110	4110	4110	0
402	20241029	134600	290216280	4110	4110	4110	4110	24
403	20241029	134500	290117640	4125	4125	4125	4125	0
404	20241029	134400	290117640	4125	4125	4125	4125	0
405	20241029	134300	290117640	4125	4125	4125	4125	0
406	20241029	134200	290117640	4125	4115	4125	4115	12
407	20241029	134100	290068160	4115	4130	4145	4110	1274
408	20241029	134000	284823195	4145	4145	4145	4145	0
409	20241029	133900	284823195	4145	4130	4145	4130	267
410	20241029	133800	283716720	4145	4130	4145	4130	22
411	20241029	133700	283625545	4145	4130	4145	4130	100
412	20241029	133600	283211540	4125	4125	4125	4125	316
413	20241029	133500	281908040	4130	4130	4130	4130	200
414	20241029	133400	281082040	4130	4120	4130	4120	2
415	20241029	133300	281073790	4120	4115	4145	4115	557
416	20241029	133200	278766280	4120	4115	4125	4115	115
417	20241029	133100	278292435	4115	4125	4125	4115	35
418	20241029	133000	278148220	4120	4120	4120	4120	17
419	20241029	132900	278078180	4120	4150	4155	4120	370
420	20241029	132800	276545245	4150	4140	4150	4140	444
421	20241029	132700	274704040	4140	4140	4140	4140	141
422	20241029	132600	274120300	4135	4125	4135	4110	1452
423	20241029	132500	268123865	4120	4110	4120	4110	653
424	20241029	132400	265434045	4115	4115	4115	4115	0
425	20241029	132300	265434045	4115	4100	4115	4100	511
426	20241029	132200	263331300	4115	4105	4115	4105	100
427	20241029	132100	262919810	4110	4105	4110	4105	422
428	20241029	132000	261185400	4110	4105	4110	4105	1509
429	20241029	131900	254990915	4105	4105	4105	4105	0
430	20241029	131800	254990915	4105	4100	4105	4100	1265
431	20241029	131700	249798095	4100	4090	4100	4090	1233
432	20241029	131600	244752795	4090	4100	4100	4090	3
433	20241029	131500	244740505	4090	4090	4090	4090	0
434	20241029	131400	244740505	4090	4090	4090	4090	0
435	20241029	131300	244740505	4090	4090	4090	4090	0
436	20241029	131200	244740505	4090	4090	4090	4090	200
437	20241029	131100	243922505	4085	4085	4085	4085	0
438	20241029	131000	243922505	4085	4085	4085	4085	0
439	20241029	130900	243922505	4085	4085	4085	4085	0
440	20241029	130800	243922505	4085	4085	4085	4085	0
441	20241029	130700	243922505	4085	4085	4085	4085	100
442	20241029	130600	243514005	4085	4085	4085	4085	0
443	20241029	130500	243514005	4085	4085	4085	4085	63
444	20241029	130400	243256650	4080	4080	4080	4080	3
445	20241029	130300	243244410	4085	4085	4085	4085	0
446	20241029	130200	243244410	4085	4085	4085	4085	8
447	20241029	130100	243211730	4085	4085	4090	4085	9
448	20241029	130000	243174945	4085	4085	4085	4085	300
449	20241029	125900	241949445	4080	4090	4090	4080	1186
450	20241029	125800	237106760	4095	4095	4095	4095	1
451	20241029	125700	237102665	4095	4095	4095	4095	1103
452	20241029	125600	232585880	4095	4105	4105	4095	16
453	20241029	125500	232520260	4105	4105	4105	4105	0
454	20241029	125400	232520260	4105	4100	4105	4100	15
455	20241029	125300	232458745	4095	4085	4095	4085	651
456	20241029	125200	229793635	4090	4090	4090	4090	0
457	20241029	125100	229793635	4090	4090	4090	4090	225
458	20241029	125000	228873385	4085	4085	4085	4085	0
459	20241029	124900	228873385	4085	4080	4085	4080	262
460	20241029	124800	227803120	4085	4080	4085	4080	1900
461	20241029	124700	220041630	4085	4085	4085	4085	0
462	20241029	124600	220041630	4085	4085	4085	4085	0
463	20241029	124500	220041630	4085	4080	4085	4080	800
464	20241029	124400	216776135	4085	4085	4085	4085	0
465	20241029	124300	216776135	4085	4085	4085	4085	0
466	20241029	124200	216776135	4085	4080	4085	4080	20
467	20241029	124100	216694440	4070	4075	4075	4070	289
468	20241029	124000	215517705	4080	4080	4080	4080	1
469	20241029	123900	215513625	4080	4080	4080	4080	2
470	20241029	123800	215505465	4080	4080	4080	4080	0
471	20241029	123700	215505465	4080	4080	4080	4080	0
472	20241029	123600	215505465	4080	4070	4080	4070	3
473	20241029	123500	215493245	4075	4075	4075	4075	0
474	20241029	123400	215493245	4075	4075	4075	4075	2
475	20241029	123300	215485095	4070	4070	4070	4070	0
476	20241029	123200	215485095	4070	4070	4070	4070	100
477	20241029	123100	215078095	4065	4065	4065	4065	60
478	20241029	123000	214834195	4065	4065	4065	4065	0
479	20241029	122900	214834195	4065	4065	4065	4065	0
480	20241029	122800	214834195	4065	4065	4065	4065	0
481	20241029	122700	214834195	4065	4065	4065	4065	0
482	20241029	122600	214834195	4065	4065	4065	4065	0
483	20241029	122500	214834195	4065	4065	4065	4065	0
484	20241029	122400	214834195	4065	4065	4065	4065	0
485	20241029	122300	214834195	4065	4065	4065	4065	0
486	20241029	122200	214834195	4065	4065	4065	4065	0
487	20241029	122100	214834195	4065	4080	4080	4065	869
488	20241029	122000	211297135	4075	4085	4085	4075	56
489	20241029	121900	211068385	4070	4070	4075	4070	62
490	20241029	121800	210816040	4070	4075	4075	4070	504
491	20241029	121700	208764440	4075	4075	4075	4075	32
492	20241029	121600	208634040	4075	4075	4075	4075	0
493	20241029	121500	208634040	4075	4075	4075	4075	0
494	20241029	121400	208634040	4075	4075	4075	4075	0
495	20241029	121300	208634040	4075	4075	4075	4075	0
496	20241029	121200	208634040	4075	4075	4075	4075	0
497	20241029	121100	208634040	4075	4075	4075	4075	0
498	20241029	121000	208634040	4075	4075	4075	4075	0
499	20241029	120900	208634040	4075	4075	4075	4075	291
500	20241029	120800	207448215	4075	4075	4075	4075	160
501	20241029	120700	206796215	4075	4075	4075	4075	0
502	20241029	120600	206796215	4075	4075	4075	4075	49
503	20241029	120500	206596540	4075	4075	4075	4075	0
504	20241029	120400	206596540	4075	4075	4075	4070	355
505	20241029	120300	205151680	4070	4070	4070	4070	146
506	20241029	120200	204557460	4075	4075	4075	4075	0
507	20241029	120100	204557460	4075	4075	4075	4075	0
508	20241029	120000	204557460	4075	4070	4075	4070	491
509	20241029	115900	202559085	4070	4070	4070	4070	234
510	20241029	115800	201606705	4075	4080	4080	4075	620
511	20241029	115700	199080190	4080	4080	4080	4080	0
512	20241029	115600	199080190	4080	4080	4080	4080	149
513	20241029	115500	198472270	4080	4080	4080	4080	0
514	20241029	115400	198472270	4080	4080	4080	4080	0
515	20241029	115300	198472270	4080	4080	4080	4080	117
516	20241029	115200	197994910	4080	4095	4095	4080	1001
517	20241029	115100	193905220	4095	4095	4095	4095	0
518	20241029	115000	193905220	4095	4095	4095	4095	0
519	20241029	114900	193905220	4095	4095	4095	4095	25
520	20241029	114800	193802845	4090	4090	4090	4090	0
521	20241029	114700	193802845	4090	4090	4090	4090	15
522	20241029	114600	193741495	4090	4090	4090	4090	50
523	20241029	114500	193536995	4090	4090	4090	4090	0
524	20241029	114400	193536995	4090	4090	4090	4090	0
525	20241029	114300	193536995	4090	4090	4090	4090	0
526	20241029	114200	193536995	4090	4090	4090	4090	10
527	20241029	114100	193496095	4090	4090	4090	4090	50
528	20241029	114000	193291595	4090	4090	4090	4090	0
529	20241029	113900	193291595	4090	4090	4090	4090	100
530	20241029	113800	192882595	4085	4085	4085	4085	5
531	20241029	113700	192862170	4085	4085	4085	4085	0
532	20241029	113600	192862170	4085	4085	4085	4085	47
533	20241029	113500	192670175	4090	4090	4090	4090	0
534	20241029	113400	192670175	4090	4090	4090	4090	1
535	20241029	113300	192666085	4090	4090	4090	4090	117
536	20241029	113200	192187555	4090	4085	4090	4085	2
537	20241029	113100	192179380	4085	4090	4090	4085	27
538	20241029	113000	192068960	4090	4090	4090	4090	10
539	20241029	112900	192028060	4090	4090	4090	4090	72
540	20241029	112800	191733580	4090	4090	4090	4090	100
541	20241029	112700	191324580	4090	4090	4090	4090	0
542	20241029	112600	191324580	4090	4090	4090	4090	0
543	20241029	112500	191324580	4090	4090	4090	4090	1
544	20241029	112400	191320490	4090	4090	4090	4090	121
545	20241029	112300	190825600	4090	4090	4090	4090	0
546	20241029	112200	190825600	4090	4090	4090	4090	0
547	20241029	112100	190825600	4090	4095	4095	4090	577
548	20241029	112000	188464195	4095	4095	4095	4095	100
549	20241029	111900	188054695	4095	4095	4095	4095	10
550	20241029	111800	188013745	4100	4100	4100	4100	0
551	20241029	111700	188013745	4100	4100	4100	4100	0
552	20241029	111600	188013745	4100	4100	4100	4100	0
553	20241029	111500	188013745	4100	4100	4100	4100	0
554	20241029	111400	188013745	4100	4100	4100	4100	2
555	20241029	111300	188005545	4100	4100	4100	4100	0
556	20241029	111200	188005545	4100	4100	4100	4100	16
557	20241029	111100	187939945	4100	4100	4100	4100	0
558	20241029	111000	187939945	4100	4100	4100	4100	0
559	20241029	110900	187939945	4100	4100	4100	4100	55
560	20241029	110800	187714445	4095	4095	4095	4095	0
561	20241029	110700	187714445	4095	4095	4095	4095	0
562	20241029	110600	187714445	4095	4100	4100	4095	230
563	20241029	110500	186772345	4100	4100	4100	4100	50
564	20241029	110400	186567345	4100	4100	4100	4100	0
565	20241029	110300	186567345	4100	4100	4100	4100	0
566	20241029	110200	186567345	4100	4100	4100	4100	0
567	20241029	110100	186567345	4100	4100	4100	4100	1
568	20241029	110000	186563245	4095	4090	4095	4090	324
569	20241029	105900	185238055	4090	4110	4110	4090	909
570	20241029	105800	181504760	4105	4105	4105	4105	7
571	20241029	105700	181476025	4105	4105	4105	4105	262
572	20241029	105600	180400515	4105	4100	4105	4100	2
573	20241029	105500	180392310	4105	4110	4110	4095	1817
574	20241029	105400	172939380	4105	4110	4115	4105	385
575	20241029	105300	171356745	4115	4115	4115	4115	13
576	20241029	105200	171303250	4115	4125	4125	4115	868
577	20241029	105100	167730245	4120	4125	4125	4120	59
578	20241029	105000	167486935	4120	4125	4125	4120	1246
579	20241029	104900	162347235	4125	4125	4125	4125	66
580	20241029	104800	162074985	4125	4125	4125	4125	2
581	20241029	104700	162066735	4130	4135	4135	4130	655
582	20241029	104600	159361085	4140	4130	4140	4130	73
583	20241029	104500	159058915	4130	4130	4130	4130	100
584	20241029	104400	158645915	4130	4130	4140	4130	176
585	20241029	104300	157917335	4140	4130	4140	4130	233
586	20241029	104200	156954725	4135	4130	4135	4130	356
587	20241029	104100	155483645	4130	4150	4160	4130	1449
588	20241029	104000	149492305	4160	4145	4160	4135	1235
589	20241029	103900	144371130	4160	4135	4160	4135	169
590	20241029	103800	143671535	4135	4155	4155	4135	310
591	20241029	103700	142388110	4140	4135	4155	4135	1519
592	20241029	103600	136096285	4135	4135	4150	4135	1472
593	20241029	103500	129998765	4135	4120	4140	4120	2901
594	20241029	103400	118006955	4120	4100	4120	4100	3611
595	20241029	103300	103163595	4095	4095	4095	4095	100
596	20241029	103200	102754095	4090	4090	4095	4090	311
597	20241029	103100	101481605	4080	4080	4080	4080	100
598	20241029	103000	101073605	4080	4080	4080	4080	0
599	20241029	102900	101073605	4080	4080	4080	4080	300
600	20241029	102800	99849605	4080	4085	4085	4080	80
601	20241029	102700	99523105	4090	4080	4090	4080	550
602	20241029	102600	97274315	4080	4080	4080	4080	0
603	20241029	102500	97274315	4080	4085	4085	4080	291
604	20241029	102400	96086785	4080	4080	4080	4080	0
605	20241029	102300	96086785	4080	4080	4080	4080	1
606	20241029	102200	96082705	4085	4085	4085	4085	0
607	20241029	102100	96082705	4085	4085	4085	4085	727
608	20241029	102000	93112910	4085	4085	4085	4085	0
609	20241029	101900	93112910	4085	4085	4085	4085	0
610	20241029	101800	93112910	4085	4085	4085	4085	7
611	20241029	101700	93084315	4090	4090	4090	4090	0
612	20241029	101600	93084315	4090	4090	4090	4090	0
613	20241029	101500	93084315	4090	4090	4090	4090	200
614	20241029	101400	92266315	4090	4090	4090	4090	1
615	20241029	101300	92262225	4090	4090	4090	4090	30
616	20241029	101200	92139525	4090	4090	4090	4090	5
617	20241029	101100	92119075	4085	4085	4085	4085	3
618	20241029	101000	92106820	4085	4085	4085	4085	0
619	20241029	100900	92106820	4085	4085	4085	4085	38
620	20241029	100800	91951590	4080	4080	4080	4080	0
621	20241029	100700	91951590	4080	4080	4080	4080	0
622	20241029	100600	91951590	4080	4085	4085	4080	122
623	20241029	100500	91453230	4090	4090	4090	4090	9
624	20241029	100400	91416420	4090	4090	4090	4090	11
625	20241029	100300	91371430	4090	4090	4090	4090	11
626	20241029	100200	91326440	4090	4090	4090	4090	1
627	20241029	100100	91322350	4090	4090	4100	4090	53
628	20241029	100000	91105430	4090	4095	4100	4090	33
629	20241029	095900	90970305	4095	4090	4100	4090	522
630	20241029	095800	88830245	4090	4080	4095	4080	320
631	20241029	095700	87520860	4085	4090	4090	4080	1176
632	20241029	095600	82718760	4090	4095	4095	4090	127
633	20241029	095500	82198795	4095	4100	4100	4095	77
634	20241029	095400	81883135	4100	4095	4100	4090	541
635	20241029	095300	79665295	4090	4090	4095	4090	1538
636	20241029	095200	73367390	4085	4095	4095	4085	751
637	20241029	095100	70294780	4090	4090	4090	4090	310
638	20241029	095000	69026880	4095	4095	4095	4095	0
639	20241029	094900	69026880	4095	4095	4095	4095	0
640	20241029	094800	69026880	4095	4090	4095	4090	100
641	20241029	094700	68617535	4080	4075	4080	4075	180
642	20241029	094600	67883535	4075	4085	4085	4075	101
643	20241029	094500	67471670	4085	4090	4090	4085	683
644	20241029	094400	64681525	4095	4095	4095	4095	13
645	20241029	094300	64628290	4100	4100	4100	4100	2
646	20241029	094200	64620090	4095	4095	4095	4095	232
647	20241029	094100	63670050	4095	4090	4095	4090	11
648	20241029	094000	63625030	4090	4090	4090	4090	63
649	20241029	093900	63367360	4090	4085	4090	4085	10
650	20241029	093800	63326465	4085	4085	4085	4085	0
651	20241029	093700	63326465	4085	4085	4085	4085	39
652	20241029	093600	63167150	4075	4075	4075	4075	201
653	20241029	093500	62348075	4065	4065	4065	4065	0
654	20241029	093400	62348075	4065	4070	4070	4065	49
655	20241029	093300	62148810	4070	4075	4075	4070	147
656	20241029	093200	61550310	4080	4080	4080	4080	0
657	20241029	093100	61550310	4080	4080	4080	4080	30
658	20241029	093000	61427910	4080	4080	4080	4080	0
659	20241029	092900	61427910	4080	4080	4080	4080	90
660	20241029	092800	61060710	4080	4090	4090	4080	1012
661	20241029	092700	56930330	4100	4090	4100	4090	19
662	20241029	092600	56852440	4095	4095	4095	4080	1455
663	20241029	092500	50911875	4095	4095	4095	4095	8
664	20241029	092400	50879115	4095	4090	4100	4090	753
665	20241029	092300	47792840	4090	4090	4090	4090	115
666	20241029	092200	47322490	4080	4085	4105	4080	428
667	20241029	092100	45571040	4100	4100	4100	4100	64
668	20241029	092000	45308640	4100	4100	4100	4100	24
669	20241029	091900	45210240	4100	4080	4115	4080	3720
670	20241029	091800	29989685	4070	4075	4075	4070	439
671	20241029	091700	28200765	4070	4050	4070	4050	859
672	20241029	091600	24709055	4050	4050	4050	4050	0
673	20241029	091500	24709055	4050	4050	4050	4050	50
674	20241029	091400	24506555	4045	4050	4050	4045	416
675	20241029	091300	22823505	4050	4050	4050	4050	100
676	20241029	091200	22418505	4045	4045	4045	4045	0
677	20241029	091100	22418505	4045	4045	4045	4045	0
678	20241029	091000	22418505	4045	4045	4045	4045	1
679	20241029	090900	22414460	4045	4045	4045	4045	30
680	20241029	090800	22293110	4050	4050	4050	4050	0
681	20241029	090700	22293110	4050	4050	4050	4050	97
682	20241029	090600	21900260	4045	4060	4065	4045	842
683	20241029	090500	18485735	4065	4065	4065	4065	2001
684	20241029	090400	10351670	4065	4045	4065	4045	1559
685	20241029	090300	4040605	4045	4040	4045	4040	932
686	20241029	090200	270775	4040	4040	4040	4040	1
687	20241029	090100	266735	4040	4035	4040	4035	22
688	20241029	090000	177930	4040	4045	4045	4040	44