KissMeData/115390/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	201600	75326830	8640	8640	8640	8640	156
3	20241028	201500	75326830	8640	8640	8640	8640	0
4	20241028	201400	75326830	8640	8640	8640	8640	0
5	20241028	201300	75326830	8640	8640	8640	8640	0
6	20241028	201200	75326830	8640	8640	8640	8640	0
7	20241028	201100	75326830	8640	8640	8640	8640	0
8	20241028	201000	75326830	8640	8640	8640	8640	0
9	20241028	200900	75326830	8640	8640	8640	8640	0
10	20241028	200800	75326830	8640	8640	8640	8640	0
11	20241028	200700	75326830	8640	8640	8640	8640	0
12	20241028	200600	75326830	8640	8640	8640	8640	0
13	20241028	200500	75326830	8640	8640	8640	8640	0
14	20241028	200400	75326830	8640	8640	8640	8640	0
15	20241028	200300	75326830	8640	8640	8640	8640	0
16	20241028	200200	75326830	8640	8640	8640	8640	0
17	20241028	200100	75326830	8640	8640	8640	8640	0
18	20241028	200000	75326830	8640	8640	8640	8640	0
19	20241028	195900	75326830	8640	8640	8640	8640	0
20	20241028	195800	75326830	8640	8640	8640	8640	0
21	20241028	195700	75326830	8640	8640	8640	8640	0
22	20241028	195600	75326830	8640	8640	8640	8640	0
23	20241028	195500	75326830	8640	8640	8640	8640	0
24	20241028	195400	75326830	8640	8640	8640	8640	0
25	20241028	195300	75326830	8640	8640	8640	8640	0
26	20241028	195200	75326830	8640	8640	8640	8640	0
27	20241028	195100	75326830	8640	8640	8640	8640	0
28	20241028	195000	75326830	8640	8640	8640	8640	0
29	20241028	194900	75326830	8640	8640	8640	8640	0
30	20241028	194800	75326830	8640	8640	8640	8640	0
31	20241028	194700	75326830	8640	8640	8640	8640	0
32	20241028	194600	75326830	8640	8640	8640	8640	156
33	20241028	194500	75326830	8640	8640	8640	8640	0
34	20241028	194400	75326830	8640	8640	8640	8640	0
35	20241028	194300	75326830	8640	8640	8640	8640	0
36	20241028	194200	75326830	8640	8640	8640	8640	0
37	20241028	194100	75326830	8640	8640	8640	8640	0
38	20241028	194000	75326830	8640	8640	8640	8640	0
39	20241028	193900	75326830	8640	8640	8640	8640	0
40	20241028	193800	75326830	8640	8640	8640	8640	0
41	20241028	193700	75326830	8640	8640	8640	8640	0
42	20241028	193600	75326830	8640	8640	8640	8640	0
43	20241028	193500	75326830	8640	8640	8640	8640	0
44	20241028	193400	75326830	8640	8640	8640	8640	0
45	20241028	193300	75326830	8640	8640	8640	8640	0
46	20241028	193200	75326830	8640	8640	8640	8640	0
47	20241028	193100	75326830	8640	8640	8640	8640	0
48	20241028	193000	75326830	8640	8640	8640	8640	0
49	20241028	192900	75326830	8640	8640	8640	8640	0
50	20241028	192800	75326830	8640	8640	8640	8640	0
51	20241028	192700	75326830	8640	8640	8640	8640	0
52	20241028	192600	75326830	8640	8640	8640	8640	0
53	20241028	192500	75326830	8640	8640	8640	8640	0
54	20241028	192400	75326830	8640	8640	8640	8640	0
55	20241028	192300	75326830	8640	8640	8640	8640	0
56	20241028	192200	75326830	8640	8640	8640	8640	0
57	20241028	192100	75326830	8640	8640	8640	8640	0
58	20241028	192000	75326830	8640	8640	8640	8640	0
59	20241028	191900	75326830	8640	8640	8640	8640	0
60	20241028	191800	75326830	8640	8640	8640	8640	0
61	20241028	191700	75326830	8640	8640	8640	8640	0
62	20241028	191600	75326830	8640	8640	8640	8640	156
63	20241028	191500	75326830	8640	8640	8640	8640	0
64	20241028	191400	75326830	8640	8640	8640	8640	0
65	20241028	191300	75326830	8640	8640	8640	8640	0
66	20241028	191200	75326830	8640	8640	8640	8640	0
67	20241028	191100	75326830	8640	8640	8640	8640	0
68	20241028	191000	75326830	8640	8640	8640	8640	0
69	20241028	190900	75326830	8640	8640	8640	8640	0
70	20241028	190800	75326830	8640	8640	8640	8640	0
71	20241028	190700	75326830	8640	8640	8640	8640	0
72	20241028	190600	75326830	8640	8640	8640	8640	0
73	20241028	190500	75326830	8640	8640	8640	8640	0
74	20241028	190400	75326830	8640	8640	8640	8640	0
75	20241028	190300	75326830	8640	8640	8640	8640	0
76	20241028	190200	75326830	8640	8640	8640	8640	0
77	20241028	190100	75326830	8640	8640	8640	8640	0
78	20241028	190000	75326830	8640	8640	8640	8640	0
79	20241028	185900	75326830	8640	8640	8640	8640	0
80	20241028	185800	75326830	8640	8640	8640	8640	0
81	20241028	185700	75326830	8640	8640	8640	8640	0
82	20241028	185600	75326830	8640	8640	8640	8640	0
83	20241028	185500	75326830	8640	8640	8640	8640	0
84	20241028	185400	75326830	8640	8640	8640	8640	0
85	20241028	185300	75326830	8640	8640	8640	8640	0
86	20241028	185200	75326830	8640	8640	8640	8640	0
87	20241028	185100	75326830	8640	8640	8640	8640	0
88	20241028	185000	75326830	8640	8640	8640	8640	0
89	20241028	184900	75326830	8640	8640	8640	8640	0
90	20241028	184800	75326830	8640	8640	8640	8640	0
91	20241028	184700	75326830	8640	8640	8640	8640	0
92	20241028	184600	75326830	8640	8640	8640	8640	156
93	20241028	184500	75326830	8640	8640	8640	8640	0
94	20241028	184400	75326830	8640	8640	8640	8640	0
95	20241028	184300	75326830	8640	8640	8640	8640	0
96	20241028	184200	75326830	8640	8640	8640	8640	0
97	20241028	184100	75326830	8640	8640	8640	8640	0
98	20241028	184000	75326830	8640	8640	8640	8640	0
99	20241028	183900	75326830	8640	8640	8640	8640	0
100	20241028	183800	75326830	8640	8640	8640	8640	0
101	20241028	183700	75326830	8640	8640	8640	8640	0
102	20241028	183600	75326830	8640	8640	8640	8640	0
103	20241028	183500	75326830	8640	8640	8640	8640	0
104	20241028	183400	75326830	8640	8640	8640	8640	0
105	20241028	183300	75326830	8640	8640	8640	8640	0
106	20241028	183200	75326830	8640	8640	8640	8640	0
107	20241028	183100	75326830	8640	8640	8640	8640	0
108	20241028	183000	75326830	8640	8640	8640	8640	0
109	20241028	182900	75326830	8640	8640	8640	8640	0
110	20241028	182800	75326830	8640	8640	8640	8640	0
111	20241028	182700	75326830	8640	8640	8640	8640	0
112	20241028	182600	75326830	8640	8640	8640	8640	0
113	20241028	182500	75326830	8640	8640	8640	8640	0
114	20241028	182400	75326830	8640	8640	8640	8640	0
115	20241028	182300	75326830	8640	8640	8640	8640	0
116	20241028	182200	75326830	8640	8640	8640	8640	0
117	20241028	182100	75326830	8640	8640	8640	8640	0
118	20241028	182000	75326830	8640	8640	8640	8640	0
119	20241028	181900	75326830	8640	8640	8640	8640	0
120	20241028	181800	75326830	8640	8640	8640	8640	0
121	20241028	181700	75326830	8640	8640	8640	8640	0
122	20241028	181600	75326830	8640	8640	8640	8640	156
123	20241028	181500	75326830	8640	8640	8640	8640	0
124	20241028	181400	75326830	8640	8640	8640	8640	0
125	20241028	181300	75326830	8640	8640	8640	8640	0
126	20241028	181200	75326830	8640	8640	8640	8640	0
127	20241028	181100	75326830	8640	8640	8640	8640	0
128	20241028	181000	75326830	8640	8640	8640	8640	0
129	20241028	180900	75326830	8640	8640	8640	8640	0
130	20241028	180800	75326830	8640	8640	8640	8640	0
131	20241028	180700	75326830	8640	8640	8640	8640	0
132	20241028	180600	75326830	8640	8640	8640	8640	0
133	20241028	180500	75326830	8640	8640	8640	8640	0
134	20241028	180400	75326830	8640	8640	8640	8640	0
135	20241028	180300	75326830	8640	8640	8640	8640	0
136	20241028	180200	75326830	8640	8640	8640	8640	0
137	20241028	180100	75326830	8640	8640	8640	8640	0
138	20241028	180000	75326830	8640	8640	8640	8640	0
139	20241028	175900	75326830	8640	8640	8640	8640	0
140	20241028	175800	75326830	8640	8640	8640	8640	0
141	20241028	175700	75326830	8640	8640	8640	8640	0
142	20241028	175600	75326830	8640	8640	8640	8640	0
143	20241028	175500	75326830	8640	8640	8640	8640	0
144	20241028	175400	75326830	8640	8640	8640	8640	0
145	20241028	175300	75326830	8640	8640	8640	8640	0
146	20241028	175200	75326830	8640	8640	8640	8640	0
147	20241028	175100	75326830	8640	8640	8640	8640	0
148	20241028	175000	75326830	8640	8640	8640	8640	0
149	20241028	174900	75326830	8640	8640	8640	8640	0
150	20241028	174800	75326830	8640	8640	8640	8640	0
151	20241028	174700	75326830	8640	8640	8640	8640	0
152	20241028	174600	75326830	8640	8640	8640	8640	156
153	20241028	174500	75326830	8640	8640	8640	8640	0
154	20241028	174400	75326830	8640	8640	8640	8640	0
155	20241028	174300	75326830	8640	8640	8640	8640	0
156	20241028	174200	75326830	8640	8640	8640	8640	0
157	20241028	174100	75326830	8640	8640	8640	8640	0
158	20241028	174000	75326830	8640	8640	8640	8640	0
159	20241028	173900	75326830	8640	8640	8640	8640	0
160	20241028	173800	75326830	8640	8640	8640	8640	0
161	20241028	173700	75326830	8640	8640	8640	8640	0
162	20241028	173600	75326830	8640	8640	8640	8640	0
163	20241028	173500	75326830	8640	8640	8640	8640	0
164	20241028	173400	75326830	8640	8640	8640	8640	0
165	20241028	173300	75326830	8640	8640	8640	8640	0
166	20241028	173200	75326830	8640	8640	8640	8640	0
167	20241028	173100	75326830	8640	8640	8640	8640	0
168	20241028	173000	75326830	8640	8640	8640	8640	0
169	20241028	172900	75326830	8640	8640	8640	8640	0
170	20241028	172800	75326830	8640	8640	8640	8640	0
171	20241028	172700	75326830	8640	8640	8640	8640	0
172	20241028	172600	75326830	8640	8640	8640	8640	0
173	20241028	172500	75326830	8640	8640	8640	8640	0
174	20241028	172400	75326830	8640	8640	8640	8640	0
175	20241028	172300	75326830	8640	8640	8640	8640	0
176	20241028	172200	75326830	8640	8640	8640	8640	0
177	20241028	172100	75326830	8640	8640	8640	8640	0
178	20241028	172000	75326830	8640	8640	8640	8640	0
179	20241028	171900	75326830	8640	8640	8640	8640	0
180	20241028	171800	75326830	8640	8640	8640	8640	0
181	20241028	171700	75326830	8640	8640	8640	8640	0
182	20241028	171600	75326830	8640	8640	8640	8640	156
183	20241028	171500	75326830	8640	8640	8640	8640	0
184	20241028	171400	75326830	8640	8640	8640	8640	0
185	20241028	171300	75326830	8640	8640	8640	8640	0
186	20241028	171200	75326830	8640	8640	8640	8640	0
187	20241028	171100	75326830	8640	8640	8640	8640	0
188	20241028	171000	75326830	8640	8640	8640	8640	0
189	20241028	170900	75326830	8640	8640	8640	8640	0
190	20241028	170800	75326830	8640	8640	8640	8640	0
191	20241028	170700	75326830	8640	8640	8640	8640	0
192	20241028	170600	75326830	8640	8640	8640	8640	0
193	20241028	170500	75326830	8640	8640	8640	8640	0
194	20241028	170400	75326830	8640	8640	8640	8640	0
195	20241028	170300	75326830	8640	8640	8640	8640	0
196	20241028	170200	75326830	8640	8640	8640	8640	0
197	20241028	170100	75326830	8640	8640	8640	8640	0
198	20241028	170000	75326830	8640	8640	8640	8640	0
199	20241028	165900	75326830	8640	8640	8640	8640	0
200	20241028	165800	75326830	8640	8640	8640	8640	0
201	20241028	165700	75326830	8640	8640	8640	8640	0
202	20241028	165600	75326830	8640	8640	8640	8640	0
203	20241028	165500	75326830	8640	8640	8640	8640	0
204	20241028	165400	75326830	8640	8640	8640	8640	0
205	20241028	165300	75326830	8640	8640	8640	8640	0
206	20241028	165200	75326830	8640	8640	8640	8640	0
207	20241028	165100	75326830	8640	8640	8640	8640	0
208	20241028	165000	75326830	8640	8640	8640	8640	0
209	20241028	164900	75326830	8640	8640	8640	8640	0
210	20241028	164800	75326830	8640	8640	8640	8640	0
211	20241028	164700	75326830	8640	8640	8640	8640	0
212	20241028	164600	75326830	8640	8640	8640	8640	156
213	20241028	164500	75326830	8640	8640	8640	8640	0
214	20241028	164400	75326830	8640	8640	8640	8640	0
215	20241028	164300	75326830	8640	8640	8640	8640	0
216	20241028	164200	75326830	8640	8640	8640	8640	0
217	20241028	164100	75326830	8640	8640	8640	8640	0
218	20241028	164000	75326830	8640	8640	8640	8640	0
219	20241028	163900	75326830	8640	8640	8640	8640	0
220	20241028	163800	75326830	8640	8640	8640	8640	0
221	20241028	163700	75326830	8640	8640	8640	8640	0
222	20241028	163600	75326830	8640	8640	8640	8640	0
223	20241028	163500	75326830	8640	8640	8640	8640	0
224	20241028	163400	75326830	8640	8640	8640	8640	0
225	20241028	163300	75326830	8640	8640	8640	8640	0
226	20241028	163200	75326830	8640	8640	8640	8640	0
227	20241028	163100	75326830	8640	8640	8640	8640	0
228	20241028	163000	75326830	8640	8640	8640	8640	0
229	20241028	162900	75326830	8640	8640	8640	8640	0
230	20241028	162800	75326830	8640	8640	8640	8640	0
231	20241028	162700	75326830	8640	8640	8640	8640	0
232	20241028	162600	75326830	8640	8640	8640	8640	0
233	20241028	162500	75326830	8640	8640	8640	8640	0
234	20241028	162400	75326830	8640	8640	8640	8640	0
235	20241028	162300	75326830	8640	8640	8640	8640	0
236	20241028	162200	75326830	8640	8640	8640	8640	0
237	20241028	162100	75326830	8640	8640	8640	8640	0
238	20241028	162000	75326830	8640	8640	8640	8640	0
239	20241028	161900	75326830	8640	8640	8640	8640	0
240	20241028	161800	75326830	8640	8640	8640	8640	0
241	20241028	161700	75326830	8640	8640	8640	8640	0
242	20241028	161600	75326830	8640	8640	8640	8640	156
243	20241028	161500	75326830	8640	8640	8640	8640	0
244	20241028	161400	75326830	8640	8640	8640	8640	0
245	20241028	161300	75326830	8640	8640	8640	8640	0
246	20241028	161200	75326830	8640	8640	8640	8640	0
247	20241028	161100	75326830	8640	8640	8640	8640	0
248	20241028	161000	75326830	8640	8640	8640	8640	0
249	20241028	160900	75326830	8640	8640	8640	8640	0
250	20241028	160800	75326830	8640	8640	8640	8640	0
251	20241028	160700	75326830	8640	8640	8640	8640	0
252	20241028	160600	75326830	8640	8640	8640	8640	0
253	20241028	160500	75326830	8640	8640	8640	8640	0
254	20241028	160400	75326830	8640	8640	8640	8640	0
255	20241028	160300	75326830	8640	8640	8640	8640	0
256	20241028	160200	75326830	8640	8640	8640	8640	0
257	20241028	160100	75326830	8640	8640	8640	8640	0
258	20241028	160000	75326830	8640	8640	8640	8640	0
259	20241028	155900	75326830	8640	8640	8640	8640	0
260	20241028	155800	75326830	8640	8640	8640	8640	0
261	20241028	155700	75326830	8640	8640	8640	8640	0
262	20241028	155600	75326830	8640	8640	8640	8640	0
263	20241028	155500	75326830	8640	8640	8640	8640	0
264	20241028	155400	75326830	8640	8640	8640	8640	0
265	20241028	155300	75326830	8640	8640	8640	8640	0
266	20241028	155200	75326830	8640	8640	8640	8640	0
267	20241028	155100	75326830	8640	8640	8640	8640	0
268	20241028	155000	75326830	8640	8640	8640	8640	0
269	20241028	154900	75326830	8640	8640	8640	8640	0
270	20241028	154800	75326830	8640	8640	8640	8640	0
271	20241028	154700	75326830	8640	8640	8640	8640	0
272	20241028	154600	75326830	8640	8640	8640	8640	156
273	20241028	154500	75326830	8640	8640	8640	8640	0
274	20241028	154400	75326830	8640	8640	8640	8640	0
275	20241028	154300	75326830	8640	8640	8640	8640	0
276	20241028	154200	75326830	8640	8640	8640	8640	0
277	20241028	154100	75326830	8640	8640	8640	8640	0
278	20241028	154000	75326830	8640	8640	8640	8640	0
279	20241028	153900	75326830	8640	8640	8640	8640	0
280	20241028	153800	75326830	8640	8640	8640	8640	0
281	20241028	153700	75326830	8640	8640	8640	8640	0
282	20241028	153600	75326830	8640	8640	8640	8640	0
283	20241028	153500	75326830	8640	8640	8640	8640	0
284	20241028	153400	75326830	8640	8640	8640	8640	0
285	20241028	153300	75326830	8640	8640	8640	8640	0
286	20241028	153200	75326830	8640	8640	8640	8640	0
287	20241028	153100	75326830	8640	8640	8640	8640	0
288	20241028	153000	75326830	8640	8640	8640	8640	156
289	20241028	152900	73978990	8640	8640	8640	8640	0
290	20241028	152800	73978990	8640	8640	8640	8640	0
291	20241028	152700	73978990	8640	8640	8640	8640	0
292	20241028	152600	73978990	8640	8640	8640	8640	0
293	20241028	152500	73978990	8640	8640	8640	8640	0
294	20241028	152400	73978990	8640	8640	8640	8640	0
295	20241028	152300	73978990	8640	8640	8640	8640	0
296	20241028	152200	73978990	8640	8640	8640	8640	0
297	20241028	152100	73978990	8640	8640	8640	8640	0
298	20241028	152000	73978990	8640	8640	8640	8640	0
299	20241028	151900	73978990	8640	8630	8640	8630	1595
300	20241028	151800	60213940	8630	8630	8630	8630	0
301	20241028	151700	60213940	8630	8630	8630	8630	277
302	20241028	151600	57823430	8630	8630	8630	8630	0
303	20241028	151500	57823430	8630	8630	8630	8630	0
304	20241028	151400	57823430	8630	8630	8630	8630	0
305	20241028	151300	57823430	8630	8630	8630	8630	0
306	20241028	151200	57823430	8630	8630	8630	8630	0
307	20241028	151100	57823430	8630	8630	8630	8630	86
308	20241028	151000	57081250	8630	8630	8630	8630	0
309	20241028	150900	57081250	8630	8630	8630	8630	0
310	20241028	150800	57081250	8630	8630	8630	8630	0
311	20241028	150700	57081250	8630	8630	8630	8630	0
312	20241028	150600	57081250	8630	8630	8630	8630	17
313	20241028	150500	56934540	8640	8640	8640	8640	0
314	20241028	150400	56934540	8640	8640	8640	8640	0
315	20241028	150300	56934540	8640	8640	8640	8640	0
316	20241028	150200	56934540	8640	8640	8640	8640	0
317	20241028	150100	56934540	8640	8640	8640	8640	0
318	20241028	150000	56934540	8640	8640	8640	8640	0
319	20241028	145900	56934540	8640	8640	8640	8640	0
320	20241028	145800	56934540	8640	8640	8640	8640	4
321	20241028	145700	56899980	8640	8640	8640	8640	1611
322	20241028	145600	42980940	8650	8650	8650	8650	1
323	20241028	145500	42972290	8650	8650	8650	8650	6
324	20241028	145400	42920390	8650	8650	8650	8650	1
325	20241028	145300	42911740	8640	8640	8640	8640	842
326	20241028	145200	35636860	8650	8650	8650	8650	3
327	20241028	145100	35610910	8650	8650	8650	8650	1
328	20241028	145000	35602260	8650	8650	8650	8650	2
329	20241028	144900	35584960	8650	8650	8650	8650	4
330	20241028	144800	35550360	8650	8650	8650	8650	0
331	20241028	144700	35550360	8650	8650	8650	8650	3
332	20241028	144600	35524410	8650	8650	8650	8650	0
333	20241028	144500	35524410	8650	8650	8650	8650	3
334	20241028	144400	35498460	8650	8650	8650	8650	4
335	20241028	144300	35463860	8650	8650	8650	8650	0
336	20241028	144200	35463860	8650	8650	8650	8650	3
337	20241028	144100	35437910	8640	8640	8640	8640	0
338	20241028	144000	35437910	8640	8650	8650	8640	10
339	20241028	143900	35351480	8640	8650	8650	8640	28
340	20241028	143800	35109530	8640	8650	8650	8640	12
341	20241028	143700	35005840	8650	8650	8650	8650	2
342	20241028	143600	34988540	8650	8650	8650	8650	0
343	20241028	143500	34988540	8650	8650	8650	8650	1
344	20241028	143400	34979890	8650	8650	8650	8650	6
345	20241028	143300	34927990	8640	8650	8650	8640	18
346	20241028	143200	34772460	8650	8650	8650	8650	2
347	20241028	143100	34755160	8650	8650	8650	8650	1
348	20241028	143000	34746510	8650	8650	8650	8650	2
349	20241028	142900	34729210	8650	8650	8650	8650	2
350	20241028	142800	34711910	8650	8650	8650	8650	4
351	20241028	142700	34677310	8650	8650	8650	8650	2
352	20241028	142600	34660010	8650	8650	8650	8650	1
353	20241028	142500	34651360	8650	8650	8650	8650	0
354	20241028	142400	34651360	8650	8650	8650	8650	3
355	20241028	142300	34625410	8650	8650	8650	8650	4
356	20241028	142200	34590810	8640	8650	8650	8640	4
357	20241028	142100	34556240	8650	8650	8650	8650	1
358	20241028	142000	34547590	8650	8650	8650	8650	0
359	20241028	141900	34547590	8650	8650	8650	8650	3
360	20241028	141800	34521640	8650	8650	8650	8650	3
361	20241028	141700	34495690	8650	8650	8650	8650	1
362	20241028	141600	34487040	8650	8650	8650	8650	3
363	20241028	141500	34461090	8650	8650	8650	8650	0
364	20241028	141400	34461090	8650	8650	8650	8650	2
365	20241028	141300	34443790	8650	8650	8650	8650	4
366	20241028	141200	34409190	8650	8650	8650	8650	1
367	20241028	141100	34400540	8650	8650	8650	8650	1
368	20241028	141000	34391890	8650	8650	8650	8650	1
369	20241028	140900	34383240	8650	8650	8650	8650	2
370	20241028	140800	34365940	8650	8650	8650	8650	0
371	20241028	140700	34365940	8650	8650	8650	8650	4
372	20241028	140600	34331340	8650	8650	8650	8650	2
373	20241028	140500	34314040	8650	8650	8650	8650	2
374	20241028	140400	34296740	8650	8650	8650	8650	1
375	20241028	140300	34288090	8650	8650	8650	8650	1
376	20241028	140200	34279440	8650	8650	8650	8650	4
377	20241028	140100	34244840	8650	8650	8650	8650	2
378	20241028	140000	34227540	8650	8650	8650	8650	1
379	20241028	135900	34218890	8650	8650	8650	8650	0
380	20241028	135800	34218890	8650	8650	8650	8650	2
381	20241028	135700	34201590	8650	8640	8650	8640	14
382	20241028	135600	34080600	8650	8650	8650	8650	3
383	20241028	135500	34054650	8650	8650	8650	8650	1
384	20241028	135400	34046000	8650	8650	8650	8650	0
385	20241028	135300	34046000	8650	8650	8650	8650	2
386	20241028	135200	34028700	8650	8650	8650	8650	4
387	20241028	135100	33994100	8650	8650	8650	8650	3
388	20241028	135000	33968150	8650	8650	8650	8650	0
389	20241028	134900	33968150	8650	8650	8650	8650	1
390	20241028	134800	33959500	8650	8650	8650	8650	3
391	20241028	134700	33933550	8650	8650	8650	8650	0
392	20241028	134600	33933550	8650	8650	8650	8650	5
393	20241028	134500	33890300	8650	8650	8650	8650	0
394	20241028	134400	33890300	8650	8650	8650	8650	1
395	20241028	134300	33881650	8650	8650	8650	8650	2
396	20241028	134200	33864350	8650	8650	8650	8650	1
397	20241028	134100	33855700	8650	8650	8650	8650	5
398	20241028	134000	33812450	8650	8650	8650	8650	0
399	20241028	133900	33812450	8650	8650	8650	8650	2
400	20241028	133800	33795150	8650	8650	8650	8650	1
401	20241028	133700	33786500	8650	8650	8650	8650	1
402	20241028	133600	33777850	8650	8650	8650	8650	3
403	20241028	133500	33751900	8650	8650	8650	8650	3
404	20241028	133400	33725950	8650	8650	8650	8650	1
405	20241028	133300	33717300	8650	8650	8650	8650	2
406	20241028	133200	33700000	8650	8650	8650	8650	1
407	20241028	133100	33691350	8650	8650	8650	8650	4
408	20241028	133000	33656750	8650	8650	8650	8650	2
409	20241028	132900	33639450	8650	8650	8650	8650	0
410	20241028	132800	33639450	8650	8650	8650	8650	3
411	20241028	132700	33613500	8650	8650	8650	8650	1
412	20241028	132600	33604850	8650	8650	8650	8650	0
413	20241028	132500	33604850	8650	8650	8650	8650	5
414	20241028	132400	33561600	8650	8650	8650	8650	0
415	20241028	132300	33561600	8650	8650	8650	8650	3
416	20241028	132200	33535650	8650	8650	8650	8650	0
417	20241028	132100	33535650	8650	8650	8650	8650	1
418	20241028	132000	33527000	8650	8650	8650	8650	5
419	20241028	131900	33483750	8650	8650	8650	8650	0
420	20241028	131800	33483750	8650	8650	8650	8650	1
421	20241028	131700	33475100	8650	8650	8650	8650	2
422	20241028	131600	33457800	8650	8650	8650	8650	1
423	20241028	131500	33449150	8650	8650	8650	8650	4
424	20241028	131400	33414550	8650	8640	8650	8640	189
425	20241028	131300	31781570	8650	8650	8650	8650	1
426	20241028	131200	31772920	8650	8650	8650	8650	2
427	20241028	131100	31755620	8650	8650	8650	8650	1
428	20241028	131000	31746970	8650	8650	8650	8650	6
429	20241028	130900	31695070	8650	8650	8650	8650	1
430	20241028	130800	31686420	8650	8650	8650	8650	0
431	20241028	130700	31686420	8650	8650	8650	8650	3
432	20241028	130600	31660470	8650	8650	8650	8650	1
433	20241028	130500	31651820	8650	8650	8650	8650	2
434	20241028	130400	31634520	8650	8650	8650	8650	4
435	20241028	130300	31599920	8650	8650	8650	8650	0
436	20241028	130200	31599920	8650	8650	8650	8650	2
437	20241028	130100	31582620	8650	8650	8650	8650	0
438	20241028	130000	31582620	8650	8650	8650	8650	1
439	20241028	125900	31573970	8650	8650	8650	8650	6
440	20241028	125800	31522070	8650	8650	8650	8650	0
441	20241028	125700	31522070	8650	8650	8650	8650	3
442	20241028	125600	31496120	8650	8650	8650	8650	0
443	20241028	125500	31496120	8650	8650	8650	8650	3
444	20241028	125400	31470170	8640	8650	8650	8640	270
445	20241028	125300	29137340	8650	8650	8650	8650	1
446	20241028	125200	29128690	8650	8650	8650	8650	3
447	20241028	125100	29102740	8650	8650	8650	8650	0
448	20241028	125000	29102740	8650	8650	8650	8650	1
449	20241028	124900	29094090	8650	8650	8650	8650	5
450	20241028	124800	29050840	8650	8650	8650	8650	2
451	20241028	124700	29033540	8650	8650	8650	8650	2
452	20241028	124600	29016240	8650	8650	8650	8650	1
453	20241028	124500	29007590	8650	8650	8650	8650	1
454	20241028	124400	28998940	8650	8650	8650	8650	2
455	20241028	124300	28981640	8650	8650	8650	8650	4
456	20241028	124200	28947040	8650	8650	8650	8650	0
457	20241028	124100	28947040	8650	8650	8650	8650	2
458	20241028	124000	28929740	8650	8650	8650	8650	0
459	20241028	123900	28929740	8650	8650	8650	8650	3
460	20241028	123800	28903790	8650	8650	8650	8650	4
461	20241028	123700	28869190	8650	8650	8650	8650	0
462	20241028	123600	28869190	8650	8650	8650	8650	3
463	20241028	123500	28843240	8650	8650	8650	8650	0
464	20241028	123400	28843240	8650	8650	8650	8650	2
465	20241028	123300	28825940	8650	8650	8650	8650	3
466	20241028	123200	28799990	8650	8650	8650	8650	1
467	20241028	123100	28791340	8650	8650	8650	8650	2
468	20241028	123000	28774040	8650	8650	8650	8650	0
469	20241028	122900	28774040	8650	8650	8650	8650	2
470	20241028	122800	28756740	8650	8650	8650	8650	4
471	20241028	122700	28722140	8650	8650	8650	8650	1
472	20241028	122600	28713490	8650	8650	8650	8650	2
473	20241028	122500	28696190	8650	8650	8650	8650	1
474	20241028	122400	28687540	8650	8650	8650	8650	2
475	20241028	122300	28670240	8650	8650	8650	8650	3
476	20241028	122200	28644290	8650	8650	8650	8650	2
477	20241028	122100	28626990	8650	8650	8650	8650	2
478	20241028	122000	28609690	8650	8650	8650	8650	1
479	20241028	121900	28601040	8650	8650	8650	8650	0
480	20241028	121800	28601040	8650	8650	8650	8650	3
481	20241028	121700	28575090	8650	8650	8650	8650	4
482	20241028	121600	28540490	8650	8650	8650	8650	2
483	20241028	121500	28523190	8650	8650	8650	8650	1
484	20241028	121400	28514540	8640	8640	8640	8640	1
485	20241028	121300	28505900	8650	8650	8650	8650	3
486	20241028	121200	28479950	8650	8650	8650	8650	3
487	20241028	121100	28454000	8650	8650	8650	8650	3
488	20241028	121000	28428050	8650	8650	8650	8650	1
489	20241028	120900	28419400	8650	8650	8650	8650	0
490	20241028	120800	28419400	8650	8650	8650	8650	2
491	20241028	120700	28402100	8650	8650	8650	8650	4
492	20241028	120600	28367500	8650	8650	8650	8650	3
493	20241028	120500	28341550	8650	8650	8650	8650	0
494	20241028	120400	28341550	8650	8650	8650	8650	1
495	20241028	120300	28332900	8650	8650	8650	8650	3
496	20241028	120200	28306950	8650	8650	8650	8650	3
497	20241028	120100	28281000	8650	8650	8650	8650	2
498	20241028	120000	28263700	8640	8640	8640	8640	30
499	20241028	115900	28004500	8650	8650	8650	8650	1
500	20241028	115800	27995850	8640	8650	8650	8640	202
501	20241028	115700	26250550	8650	8640	8650	8640	302
502	20241028	115600	23641250	8650	8650	8650	8650	4
503	20241028	115500	23606650	8650	8650	8650	8650	2
504	20241028	115400	23589350	8650	8650	8650	8650	1
505	20241028	115300	23580700	8650	8650	8650	8650	1
506	20241028	115200	23572050	8650	8650	8650	8650	1
507	20241028	115100	23563400	8650	8650	8650	8650	3
508	20241028	115000	23537450	8650	8650	8650	8650	3
509	20241028	114900	23511500	8650	8650	8650	8650	4
510	20241028	114800	23476900	8650	8650	8650	8650	2
511	20241028	114700	23459600	8650	8650	8650	8650	1
512	20241028	114600	23450950	8650	8650	8650	8650	4
513	20241028	114500	23416350	8650	8650	8650	8650	3
514	20241028	114400	23390400	8650	8650	8650	8650	0
515	20241028	114300	23390400	8650	8650	8650	8650	1
516	20241028	114200	23381750	8650	8650	8650	8650	3
517	20241028	114100	23355800	8650	8650	8650	8650	3
518	20241028	114000	23329850	8650	8650	8650	8650	3
519	20241028	113900	23303900	8650	8650	8650	8650	0
520	20241028	113800	23303900	8650	8650	8650	8650	1
521	20241028	113700	23295250	8650	8650	8650	8650	2
522	20241028	113600	23277950	8650	8650	8650	8650	0
523	20241028	113500	23277950	8650	8650	8650	8650	6
524	20241028	113400	23226050	8650	8650	8650	8650	0
525	20241028	113300	23226050	8650	8650	8650	8650	1
526	20241028	113200	23217400	8650	8650	8650	8650	2
527	20241028	113100	23200100	8650	8650	8650	8650	2
528	20241028	113000	23182800	8650	8650	8650	8650	6
529	20241028	112900	23130900	8650	8650	8650	8650	0
530	20241028	112800	23130900	8650	8650	8650	8650	3
531	20241028	112700	23104950	8640	8640	8640	8640	25
532	20241028	112600	22888950	8650	8650	8650	8650	1
533	20241028	112500	22880300	8650	8650	8650	8650	4
534	20241028	112400	22845700	8650	8650	8650	8650	3
535	20241028	112300	22819750	8650	8650	8650	8650	1
536	20241028	112200	22811100	8650	8650	8650	8650	1
537	20241028	112100	22802450	8650	8650	8650	8650	1
538	20241028	112000	22793800	8650	8650	8650	8650	3
539	20241028	111900	22767850	8650	8650	8650	8650	2
540	20241028	111800	22750550	8650	8650	8650	8650	0
541	20241028	111700	22750550	8650	8650	8650	8650	3
542	20241028	111600	22724600	8650	8650	8650	8650	1
543	20241028	111500	22715950	8650	8650	8650	8650	0
544	20241028	111400	22715950	8650	8650	8650	8650	6
545	20241028	111300	22664050	8650	8650	8650	8650	0
546	20241028	111200	22664050	8650	8650	8650	8650	3
547	20241028	111100	22638100	8650	8650	8650	8650	0
548	20241028	111000	22638100	8650	8650	8650	8650	1
549	20241028	110900	22629450	8650	8650	8650	8650	5
550	20241028	110800	22586200	8650	8650	8650	8650	0
551	20241028	110700	22586200	8650	8650	8650	8650	3
552	20241028	110600	22560250	8650	8650	8650	8650	0
553	20241028	110500	22560250	8650	8650	8650	8650	1
554	20241028	110400	22551600	8650	8650	8650	8650	6
555	20241028	110300	22499700	8650	8650	8650	8650	1
556	20241028	110200	22491050	8650	8650	8650	8650	2
557	20241028	110100	22473750	8640	8640	8640	8640	0
558	20241028	110000	22473750	8640	8640	8650	8640	3
559	20241028	105900	22447820	8650	8650	8650	8650	4
560	20241028	105800	22413220	8650	8650	8650	8650	1
561	20241028	105700	22404570	8650	8650	8650	8650	0
562	20241028	105600	22404570	8650	8650	8650	8650	3
563	20241028	105500	22378620	8650	8650	8650	8650	1
564	20241028	105400	22369970	8650	8650	8650	8650	1
565	20241028	105300	22361320	8650	8650	8650	8650	4
566	20241028	105200	22326720	8650	8650	8650	8650	62
567	20241028	105100	21790420	8650	8650	8650	8650	3
568	20241028	105000	21764470	8650	8650	8650	8650	0
569	20241028	104900	21764470	8650	8650	8650	8650	2
570	20241028	104800	21747170	8650	8650	8650	8650	4
571	20241028	104700	21712570	8650	8650	8650	8650	0
572	20241028	104600	21712570	8650	8650	8650	8650	3
573	20241028	104500	21686620	8650	8650	8650	8650	0
574	20241028	104400	21686620	8650	8650	8650	8650	2
575	20241028	104300	21669320	8650	8650	8650	8650	3
576	20241028	104200	21643370	8650	8650	8650	8650	1
577	20241028	104100	21634720	8650	8650	8650	8650	2
578	20241028	104000	21617420	8650	8650	8650	8650	5
579	20241028	103900	21574170	8650	8650	8650	8650	0
580	20241028	103800	21574170	8650	8650	8650	8650	4
581	20241028	103700	21539570	8650	8650	8650	8650	1
582	20241028	103600	21530920	8650	8650	8650	8650	2
583	20241028	103500	21513620	8640	8640	8640	8640	0
584	20241028	103400	21513620	8640	8640	8640	8640	0
585	20241028	103300	21513620	8640	8640	8640	8640	0
586	20241028	103200	21513620	8640	8640	8640	8640	0
587	20241028	103100	21513620	8640	8640	8640	8640	0
588	20241028	103000	21513620	8640	8640	8640	8640	0
589	20241028	102900	21513620	8640	8640	8640	8640	431
590	20241028	102800	17789780	8640	8640	8640	8640	0
591	20241028	102700	17789780	8640	8640	8640	8640	0
592	20241028	102600	17789780	8640	8640	8640	8640	0
593	20241028	102500	17789780	8640	8640	8640	8640	0
594	20241028	102400	17789780	8640	8640	8640	8640	0
595	20241028	102300	17789780	8640	8640	8640	8640	0
596	20241028	102200	17789780	8640	8640	8640	8640	0
597	20241028	102100	17789780	8640	8640	8640	8640	0
598	20241028	102000	17789780	8640	8640	8640	8640	0
599	20241028	101900	17789780	8640	8640	8640	8640	0
600	20241028	101800	17789780	8640	8640	8640	8640	0
601	20241028	101700	17789780	8640	8640	8640	8640	0
602	20241028	101600	17789780	8640	8640	8640	8640	0
603	20241028	101500	17789780	8640	8640	8640	8640	0
604	20241028	101400	17789780	8640	8640	8640	8640	5
605	20241028	101300	17746580	8650	8650	8650	8650	0
606	20241028	101200	17746580	8650	8650	8650	8650	0
607	20241028	101100	17746580	8650	8650	8650	8650	0
608	20241028	101000	17746580	8650	8650	8650	8650	0
609	20241028	100900	17746580	8650	8650	8650	8650	0
610	20241028	100800	17746580	8650	8650	8650	8650	0
611	20241028	100700	17746580	8650	8650	8650	8650	0
612	20241028	100600	17746580	8650	8650	8650	8650	0
613	20241028	100500	17746580	8650	8650	8650	8650	0
614	20241028	100400	17746580	8650	8650	8650	8650	0
615	20241028	100300	17746580	8650	8650	8650	8650	1
616	20241028	100200	17737930	8650	8650	8650	8650	1
617	20241028	100100	17729280	8640	8640	8640	8640	0
618	20241028	100000	17729280	8640	8640	8640	8640	0
619	20241028	095900	17729280	8640	8640	8640	8640	0
620	20241028	095800	17729280	8640	8640	8640	8640	0
621	20241028	095700	17729280	8640	8640	8640	8640	0
622	20241028	095600	17729280	8640	8640	8640	8640	1
623	20241028	095500	17720640	8640	8640	8640	8640	0
624	20241028	095400	17720640	8640	8640	8640	8640	50
625	20241028	095300	17288640	8640	8640	8640	8640	0
626	20241028	095200	17288640	8640	8640	8640	8640	0
627	20241028	095100	17288640	8640	8640	8640	8640	868
628	20241028	095000	9789120	8640	8640	8640	8640	4
629	20241028	094900	9754560	8640	8640	8640	8640	0
630	20241028	094800	9754560	8640	8640	8640	8640	18
631	20241028	094700	9599040	8640	8640	8640	8640	0
632	20241028	094600	9599040	8640	8640	8640	8640	1
633	20241028	094500	9590400	8640	8640	8640	8640	26
634	20241028	094400	9365760	8640	8640	8640	8640	0
635	20241028	094300	9365760	8640	8640	8640	8640	0
636	20241028	094200	9365760	8640	8640	8640	8640	0
637	20241028	094100	9365760	8640	8640	8640	8640	0
638	20241028	094000	9365760	8640	8640	8640	8640	1
639	20241028	093900	9357120	8640	8640	8640	8640	0
640	20241028	093800	9357120	8640	8640	8640	8640	0
641	20241028	093700	9357120	8640	8640	8640	8640	0
642	20241028	093600	9357120	8640	8640	8640	8640	0
643	20241028	093500	9357120	8640	8640	8640	8640	0
644	20241028	093400	9357120	8640	8640	8640	8640	0
645	20241028	093300	9357120	8640	8640	8640	8640	0
646	20241028	093200	9357120	8640	8640	8640	8640	10
647	20241028	093100	9270720	8640	8640	8640	8640	469
648	20241028	093000	5218560	8640	8640	8640	8640	0
649	20241028	092900	5218560	8640	8640	8640	8640	0
650	20241028	092800	5218560	8640	8640	8640	8640	0
651	20241028	092700	5218560	8640	8640	8640	8640	0
652	20241028	092600	5218560	8640	8640	8640	8640	0
653	20241028	092500	5218560	8640	8640	8640	8640	0
654	20241028	092400	5218560	8640	8640	8640	8640	0
655	20241028	092300	5218560	8640	8640	8640	8640	0
656	20241028	092200	5218560	8640	8640	8640	8640	374
657	20241028	092100	1987200	8640	8640	8640	8640	0
658	20241028	092000	1987200	8640	8640	8640	8640	129
659	20241028	091900	872640	8640	8640	8640	8640	0
660	20241028	091800	872640	8640	8640	8640	8640	0
661	20241028	091700	872640	8640	8640	8640	8640	0
662	20241028	091600	872640	8640	8640	8640	8640	0
663	20241028	091500	872640	8640	8640	8640	8640	1
664	20241028	091400	864000	8640	8640	8640	8640	1
665	20241028	091300	855360	8640	8640	8640	8640	0
666	20241028	091200	855360	8640	8640	8640	8640	0
667	20241028	091100	855360	8640	8640	8640	8640	0
668	20241028	091000	855360	8640	8640	8640	8640	0
669	20241028	090900	855360	8640	8640	8640	8640	0
670	20241028	090800	855360	8640	8640	8640	8640	0
671	20241028	090700	855360	8640	8640	8640	8640	0
672	20241028	090600	855360	8640	8640	8640	8640	86
673	20241028	090500	112320	8640	8640	8640	8640	0
674	20241028	090400	112320	8640	8640	8640	8640	0
675	20241028	090300	112320	8640	8640	8640	8640	1
676	20241028	090200	103680	8640	8640	8640	8640	0
677	20241028	090100	103680	8640	8640	8640	8640	0
678	20241028	090000	103680	8640	8640	8640	8640	12