KissMeData/093920/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	200500	139101520	5830	5830	5830	5830	200
3	20241028	200400	139101520	5830	5830	5830	5830	0
4	20241028	200300	139101520	5830	5830	5830	5830	0
5	20241028	200200	139101520	5830	5830	5830	5830	0
6	20241028	200100	139101520	5830	5830	5830	5830	0
7	20241028	200000	139101520	5830	5830	5830	5830	0
8	20241028	195900	139101520	5830	5830	5830	5830	0
9	20241028	195800	139101520	5830	5830	5830	5830	0
10	20241028	195700	139101520	5830	5830	5830	5830	0
11	20241028	195600	139101520	5830	5830	5830	5830	0
12	20241028	195500	139101520	5830	5830	5830	5830	0
13	20241028	195400	139101520	5830	5830	5830	5830	0
14	20241028	195300	139101520	5830	5830	5830	5830	0
15	20241028	195200	139101520	5830	5830	5830	5830	0
16	20241028	195100	139101520	5830	5830	5830	5830	0
17	20241028	195000	139101520	5830	5830	5830	5830	0
18	20241028	194900	139101520	5830	5830	5830	5830	0
19	20241028	194800	139101520	5830	5830	5830	5830	0
20	20241028	194700	139101520	5830	5830	5830	5830	0
21	20241028	194600	139101520	5830	5830	5830	5830	0
22	20241028	194500	139101520	5830	5830	5830	5830	0
23	20241028	194400	139101520	5830	5830	5830	5830	0
24	20241028	194300	139101520	5830	5830	5830	5830	0
25	20241028	194200	139101520	5830	5830	5830	5830	0
26	20241028	194100	139101520	5830	5830	5830	5830	0
27	20241028	194000	139101520	5830	5830	5830	5830	0
28	20241028	193900	139101520	5830	5830	5830	5830	0
29	20241028	193800	139101520	5830	5830	5830	5830	0
30	20241028	193700	139101520	5830	5830	5830	5830	0
31	20241028	193600	139101520	5830	5830	5830	5830	0
32	20241028	193500	139101520	5830	5830	5830	5830	200
33	20241028	193400	139101520	5830	5830	5830	5830	0
34	20241028	193300	139101520	5830	5830	5830	5830	0
35	20241028	193200	139101520	5830	5830	5830	5830	0
36	20241028	193100	139101520	5830	5830	5830	5830	0
37	20241028	193000	139101520	5830	5830	5830	5830	0
38	20241028	192900	139101520	5830	5830	5830	5830	0
39	20241028	192800	139101520	5830	5830	5830	5830	0
40	20241028	192700	139101520	5830	5830	5830	5830	0
41	20241028	192600	139101520	5830	5830	5830	5830	0
42	20241028	192500	139101520	5830	5830	5830	5830	0
43	20241028	192400	139101520	5830	5830	5830	5830	0
44	20241028	192300	139101520	5830	5830	5830	5830	0
45	20241028	192200	139101520	5830	5830	5830	5830	0
46	20241028	192100	139101520	5830	5830	5830	5830	0
47	20241028	192000	139101520	5830	5830	5830	5830	0
48	20241028	191900	139101520	5830	5830	5830	5830	0
49	20241028	191800	139101520	5830	5830	5830	5830	0
50	20241028	191700	139101520	5830	5830	5830	5830	0
51	20241028	191600	139101520	5830	5830	5830	5830	0
52	20241028	191500	139101520	5830	5830	5830	5830	0
53	20241028	191400	139101520	5830	5830	5830	5830	0
54	20241028	191300	139101520	5830	5830	5830	5830	0
55	20241028	191200	139101520	5830	5830	5830	5830	0
56	20241028	191100	139101520	5830	5830	5830	5830	0
57	20241028	191000	139101520	5830	5830	5830	5830	0
58	20241028	190900	139101520	5830	5830	5830	5830	0
59	20241028	190800	139101520	5830	5830	5830	5830	0
60	20241028	190700	139101520	5830	5830	5830	5830	0
61	20241028	190600	139101520	5830	5830	5830	5830	0
62	20241028	190500	139101520	5830	5830	5830	5830	200
63	20241028	190400	139101520	5830	5830	5830	5830	0
64	20241028	190300	139101520	5830	5830	5830	5830	0
65	20241028	190200	139101520	5830	5830	5830	5830	0
66	20241028	190100	139101520	5830	5830	5830	5830	0
67	20241028	190000	139101520	5830	5830	5830	5830	0
68	20241028	185900	139101520	5830	5830	5830	5830	0
69	20241028	185800	139101520	5830	5830	5830	5830	0
70	20241028	185700	139101520	5830	5830	5830	5830	0
71	20241028	185600	139101520	5830	5830	5830	5830	0
72	20241028	185500	139101520	5830	5830	5830	5830	0
73	20241028	185400	139101520	5830	5830	5830	5830	0
74	20241028	185300	139101520	5830	5830	5830	5830	0
75	20241028	185200	139101520	5830	5830	5830	5830	0
76	20241028	185100	139101520	5830	5830	5830	5830	0
77	20241028	185000	139101520	5830	5830	5830	5830	0
78	20241028	184900	139101520	5830	5830	5830	5830	0
79	20241028	184800	139101520	5830	5830	5830	5830	0
80	20241028	184700	139101520	5830	5830	5830	5830	0
81	20241028	184600	139101520	5830	5830	5830	5830	0
82	20241028	184500	139101520	5830	5830	5830	5830	0
83	20241028	184400	139101520	5830	5830	5830	5830	0
84	20241028	184300	139101520	5830	5830	5830	5830	0
85	20241028	184200	139101520	5830	5830	5830	5830	0
86	20241028	184100	139101520	5830	5830	5830	5830	0
87	20241028	184000	139101520	5830	5830	5830	5830	0
88	20241028	183900	139101520	5830	5830	5830	5830	0
89	20241028	183800	139101520	5830	5830	5830	5830	0
90	20241028	183700	139101520	5830	5830	5830	5830	0
91	20241028	183600	139101520	5830	5830	5830	5830	0
92	20241028	183500	139101520	5830	5830	5830	5830	200
93	20241028	183400	139101520	5830	5830	5830	5830	0
94	20241028	183300	139101520	5830	5830	5830	5830	0
95	20241028	183200	139101520	5830	5830	5830	5830	0
96	20241028	183100	139101520	5830	5830	5830	5830	0
97	20241028	183000	139101520	5830	5830	5830	5830	0
98	20241028	182900	139101520	5830	5830	5830	5830	0
99	20241028	182800	139101520	5830	5830	5830	5830	0
100	20241028	182700	139101520	5830	5830	5830	5830	0
101	20241028	182600	139101520	5830	5830	5830	5830	0
102	20241028	182500	139101520	5830	5830	5830	5830	0
103	20241028	182400	139101520	5830	5830	5830	5830	0
104	20241028	182300	139101520	5830	5830	5830	5830	0
105	20241028	182200	139101520	5830	5830	5830	5830	0
106	20241028	182100	139101520	5830	5830	5830	5830	0
107	20241028	182000	139101520	5830	5830	5830	5830	0
108	20241028	181900	139101520	5830	5830	5830	5830	0
109	20241028	181800	139101520	5830	5830	5830	5830	0
110	20241028	181700	139101520	5830	5830	5830	5830	0
111	20241028	181600	139101520	5830	5830	5830	5830	0
112	20241028	181500	139101520	5830	5830	5830	5830	0
113	20241028	181400	139101520	5830	5830	5830	5830	0
114	20241028	181300	139101520	5830	5830	5830	5830	0
115	20241028	181200	139101520	5830	5830	5830	5830	0
116	20241028	181100	139101520	5830	5830	5830	5830	0
117	20241028	181000	139101520	5830	5830	5830	5830	0
118	20241028	180900	139101520	5830	5830	5830	5830	0
119	20241028	180800	139101520	5830	5830	5830	5830	0
120	20241028	180700	139101520	5830	5830	5830	5830	0
121	20241028	180600	139101520	5830	5830	5830	5830	0
122	20241028	180500	139101520	5830	5830	5830	5830	200
123	20241028	180400	139101520	5830	5830	5830	5830	0
124	20241028	180300	139101520	5830	5830	5830	5830	0
125	20241028	180200	139101520	5830	5830	5830	5830	0
126	20241028	180100	139101520	5830	5830	5830	5830	0
127	20241028	180000	139101520	5830	5830	5830	5830	0
128	20241028	175900	139101520	5830	5830	5830	5830	0
129	20241028	175800	139101520	5830	5830	5830	5830	0
130	20241028	175700	139101520	5830	5830	5830	5830	0
131	20241028	175600	139101520	5830	5830	5830	5830	0
132	20241028	175500	139101520	5830	5830	5830	5830	0
133	20241028	175400	139101520	5830	5830	5830	5830	0
134	20241028	175300	139101520	5830	5830	5830	5830	0
135	20241028	175200	139101520	5830	5830	5830	5830	0
136	20241028	175100	139101520	5830	5830	5830	5830	0
137	20241028	175000	139101520	5830	5830	5830	5830	0
138	20241028	174900	139101520	5830	5830	5830	5830	0
139	20241028	174800	139101520	5830	5830	5830	5830	0
140	20241028	174700	139101520	5830	5830	5830	5830	0
141	20241028	174600	139101520	5830	5830	5830	5830	0
142	20241028	174500	139101520	5830	5830	5830	5830	0
143	20241028	174400	139101520	5830	5830	5830	5830	0
144	20241028	174300	139101520	5830	5830	5830	5830	0
145	20241028	174200	139101520	5830	5830	5830	5830	0
146	20241028	174100	139101520	5830	5830	5830	5830	0
147	20241028	174000	139101520	5830	5830	5830	5830	0
148	20241028	173900	139101520	5830	5830	5830	5830	0
149	20241028	173800	139101520	5830	5830	5830	5830	0
150	20241028	173700	139101520	5830	5830	5830	5830	0
151	20241028	173600	139101520	5830	5830	5830	5830	0
152	20241028	173500	139101520	5830	5830	5830	5830	200
153	20241028	173400	139101520	5830	5830	5830	5830	0
154	20241028	173300	139101520	5830	5830	5830	5830	0
155	20241028	173200	139101520	5830	5830	5830	5830	0
156	20241028	173100	139101520	5830	5830	5830	5830	0
157	20241028	173000	139101520	5830	5830	5830	5830	0
158	20241028	172900	139101520	5830	5830	5830	5830	0
159	20241028	172800	139101520	5830	5830	5830	5830	0
160	20241028	172700	139101520	5830	5830	5830	5830	0
161	20241028	172600	139101520	5830	5830	5830	5830	0
162	20241028	172500	139101520	5830	5830	5830	5830	0
163	20241028	172400	139101520	5830	5830	5830	5830	0
164	20241028	172300	139101520	5830	5830	5830	5830	0
165	20241028	172200	139101520	5830	5830	5830	5830	0
166	20241028	172100	139101520	5830	5830	5830	5830	0
167	20241028	172000	139101520	5830	5830	5830	5830	0
168	20241028	171900	139101520	5830	5830	5830	5830	0
169	20241028	171800	139101520	5830	5830	5830	5830	0
170	20241028	171700	139101520	5830	5830	5830	5830	0
171	20241028	171600	139101520	5830	5830	5830	5830	0
172	20241028	171500	139101520	5830	5830	5830	5830	0
173	20241028	171400	139101520	5830	5830	5830	5830	0
174	20241028	171300	139101520	5830	5830	5830	5830	0
175	20241028	171200	139101520	5830	5830	5830	5830	0
176	20241028	171100	139101520	5830	5830	5830	5830	0
177	20241028	171000	139101520	5830	5830	5830	5830	0
178	20241028	170900	139101520	5830	5830	5830	5830	0
179	20241028	170800	139101520	5830	5830	5830	5830	0
180	20241028	170700	139101520	5830	5830	5830	5830	0
181	20241028	170600	139101520	5830	5830	5830	5830	0
182	20241028	170500	139101520	5830	5830	5830	5830	200
183	20241028	170400	139101520	5830	5830	5830	5830	0
184	20241028	170300	139101520	5830	5830	5830	5830	0
185	20241028	170200	139101520	5830	5830	5830	5830	0
186	20241028	170100	139101520	5830	5830	5830	5830	0
187	20241028	170000	139101520	5830	5830	5830	5830	0
188	20241028	165900	139101520	5830	5830	5830	5830	0
189	20241028	165800	139101520	5830	5830	5830	5830	0
190	20241028	165700	139101520	5830	5830	5830	5830	0
191	20241028	165600	139101520	5830	5830	5830	5830	0
192	20241028	165500	139101520	5830	5830	5830	5830	0
193	20241028	165400	139101520	5830	5830	5830	5830	0
194	20241028	165300	139101520	5830	5830	5830	5830	0
195	20241028	165200	139101520	5830	5830	5830	5830	0
196	20241028	165100	139101520	5830	5830	5830	5830	0
197	20241028	165000	139101520	5830	5830	5830	5830	0
198	20241028	164900	139101520	5830	5830	5830	5830	0
199	20241028	164800	139101520	5830	5830	5830	5830	0
200	20241028	164700	139101520	5830	5830	5830	5830	0
201	20241028	164600	139101520	5830	5830	5830	5830	0
202	20241028	164500	139101520	5830	5830	5830	5830	0
203	20241028	164400	139101520	5830	5830	5830	5830	0
204	20241028	164300	139101520	5830	5830	5830	5830	0
205	20241028	164200	139101520	5830	5830	5830	5830	0
206	20241028	164100	139101520	5830	5830	5830	5830	0
207	20241028	164000	139101520	5830	5830	5830	5830	0
208	20241028	163900	139101520	5830	5830	5830	5830	0
209	20241028	163800	139101520	5830	5830	5830	5830	0
210	20241028	163700	139101520	5830	5830	5830	5830	0
211	20241028	163600	139101520	5830	5830	5830	5830	0
212	20241028	163500	139101520	5830	5830	5830	5830	200
213	20241028	163400	139101520	5830	5830	5830	5830	0
214	20241028	163300	139101520	5830	5830	5830	5830	0
215	20241028	163200	139101520	5830	5830	5830	5830	0
216	20241028	163100	139101520	5830	5830	5830	5830	0
217	20241028	163000	139101520	5830	5830	5830	5830	0
218	20241028	162900	139101520	5830	5830	5830	5830	0
219	20241028	162800	139101520	5830	5830	5830	5830	0
220	20241028	162700	139101520	5830	5830	5830	5830	0
221	20241028	162600	139101520	5830	5830	5830	5830	0
222	20241028	162500	139101520	5830	5830	5830	5830	0
223	20241028	162400	139101520	5830	5830	5830	5830	0
224	20241028	162300	139101520	5830	5830	5830	5830	0
225	20241028	162200	139101520	5830	5830	5830	5830	0
226	20241028	162100	139101520	5830	5830	5830	5830	0
227	20241028	162000	139101520	5830	5830	5830	5830	0
228	20241028	161900	139101520	5830	5830	5830	5830	0
229	20241028	161800	139101520	5830	5830	5830	5830	0
230	20241028	161700	139101520	5830	5830	5830	5830	0
231	20241028	161600	139101520	5830	5830	5830	5830	0
232	20241028	161500	139101520	5830	5830	5830	5830	0
233	20241028	161400	139101520	5830	5830	5830	5830	0
234	20241028	161300	139101520	5830	5830	5830	5830	0
235	20241028	161200	139101520	5830	5830	5830	5830	0
236	20241028	161100	139101520	5830	5830	5830	5830	0
237	20241028	161000	139101520	5830	5830	5830	5830	0
238	20241028	160900	139101520	5830	5830	5830	5830	0
239	20241028	160800	139101520	5830	5830	5830	5830	0
240	20241028	160700	139101520	5830	5830	5830	5830	0
241	20241028	160600	139101520	5830	5830	5830	5830	0
242	20241028	160500	139101520	5830	5830	5830	5830	200
243	20241028	160400	139101520	5830	5830	5830	5830	0
244	20241028	160300	139101520	5830	5830	5830	5830	0
245	20241028	160200	139101520	5830	5830	5830	5830	0
246	20241028	160100	139101520	5830	5830	5830	5830	0
247	20241028	160000	139101520	5830	5830	5830	5830	0
248	20241028	155900	139101520	5830	5830	5830	5830	0
249	20241028	155800	139101520	5830	5830	5830	5830	0
250	20241028	155700	139101520	5830	5830	5830	5830	0
251	20241028	155600	139101520	5830	5830	5830	5830	0
252	20241028	155500	139101520	5830	5830	5830	5830	0
253	20241028	155400	139101520	5830	5830	5830	5830	0
254	20241028	155300	139101520	5830	5830	5830	5830	0
255	20241028	155200	139101520	5830	5830	5830	5830	0
256	20241028	155100	139101520	5830	5830	5830	5830	0
257	20241028	155000	139101520	5830	5830	5830	5830	0
258	20241028	154900	139101520	5830	5830	5830	5830	0
259	20241028	154800	139101520	5830	5830	5830	5830	0
260	20241028	154700	139101520	5830	5830	5830	5830	0
261	20241028	154600	139101520	5830	5830	5830	5830	0
262	20241028	154500	139101520	5830	5830	5830	5830	0
263	20241028	154400	139101520	5830	5830	5830	5830	0
264	20241028	154300	139101520	5830	5830	5830	5830	0
265	20241028	154200	139101520	5830	5830	5830	5830	0
266	20241028	154100	139101520	5830	5830	5830	5830	0
267	20241028	154000	139101520	5830	5830	5830	5830	0
268	20241028	153900	139101520	5830	5830	5830	5830	0
269	20241028	153800	139101520	5830	5830	5830	5830	0
270	20241028	153700	139101520	5830	5830	5830	5830	0
271	20241028	153600	139101520	5830	5830	5830	5830	0
272	20241028	153500	139101520	5830	5830	5830	5830	200
273	20241028	153400	139101520	5830	5830	5830	5830	0
274	20241028	153300	139101520	5830	5830	5830	5830	0
275	20241028	153200	139101520	5830	5830	5830	5830	0
276	20241028	153100	139101520	5830	5830	5830	5830	0
277	20241028	153000	139101520	5830	5830	5830	5830	200
278	20241028	152900	137935520	5830	5830	5830	5830	0
279	20241028	152800	137935520	5830	5830	5830	5830	0
280	20241028	152700	137935520	5830	5830	5830	5830	0
281	20241028	152600	137935520	5830	5830	5830	5830	0
282	20241028	152500	137935520	5830	5830	5830	5830	0
283	20241028	152400	137935520	5830	5830	5830	5830	0
284	20241028	152300	137935520	5830	5830	5830	5830	0
285	20241028	152200	137935520	5830	5830	5830	5830	0
286	20241028	152100	137935520	5830	5830	5830	5830	0
287	20241028	152000	137935520	5830	5830	5830	5830	0
288	20241028	151900	137935520	5830	5830	5830	5830	0
289	20241028	151800	137935520	5830	5830	5830	5830	0
290	20241028	151700	137935520	5830	5820	5830	5820	12
291	20241028	151600	137865670	5810	5810	5810	5810	50
292	20241028	151500	137575170	5810	5810	5810	5810	0
293	20241028	151400	137575170	5810	5810	5810	5810	0
294	20241028	151300	137575170	5810	5810	5810	5810	0
295	20241028	151200	137575170	5810	5800	5810	5800	550
296	20241028	151100	134384770	5800	5800	5800	5800	0
297	20241028	151000	134384770	5800	5800	5800	5800	0
298	20241028	150900	134384770	5800	5800	5800	5800	42
299	20241028	150800	134141170	5820	5820	5820	5820	0
300	20241028	150700	134141170	5820	5820	5820	5820	0
301	20241028	150600	134141170	5820	5820	5820	5820	0
302	20241028	150500	134141170	5820	5820	5820	5820	0
303	20241028	150400	134141170	5820	5820	5820	5820	0
304	20241028	150300	134141170	5820	5820	5820	5820	0
305	20241028	150200	134141170	5820	5820	5820	5820	11
306	20241028	150100	134077150	5820	5820	5820	5820	1
307	20241028	150000	134071330	5800	5800	5800	5800	0
308	20241028	145900	134071330	5800	5800	5800	5800	0
309	20241028	145800	134071330	5800	5800	5800	5800	0
310	20241028	145700	134071330	5800	5800	5800	5800	0
311	20241028	145600	134071330	5800	5800	5800	5800	0
312	20241028	145500	134071330	5800	5800	5800	5800	0
313	20241028	145400	134071330	5800	5800	5800	5800	0
314	20241028	145300	134071330	5800	5800	5800	5800	0
315	20241028	145200	134071330	5800	5800	5800	5800	1
316	20241028	145100	134065530	5800	5800	5800	5800	0
317	20241028	145000	134065530	5800	5800	5800	5800	1
318	20241028	144900	134059730	5790	5810	5810	5790	968
319	20241028	144800	128445310	5830	5830	5830	5830	0
320	20241028	144700	128445310	5830	5820	5830	5820	408
321	20241028	144600	126068500	5820	5820	5820	5820	0
322	20241028	144500	126068500	5820	5820	5820	5820	0
323	20241028	144400	126068500	5820	5820	5820	5820	1
324	20241028	144300	126062680	5800	5800	5800	5800	0
325	20241028	144200	126062680	5800	5800	5800	5800	0
326	20241028	144100	126062680	5800	5800	5800	5800	0
327	20241028	144000	126062680	5800	5800	5800	5800	1
328	20241028	143900	126056880	5820	5820	5820	5820	0
329	20241028	143800	126056880	5820	5820	5820	5820	0
330	20241028	143700	126056880	5820	5820	5820	5820	0
331	20241028	143600	126056880	5820	5820	5820	5820	0
332	20241028	143500	126056880	5820	5820	5820	5820	0
333	20241028	143400	126056880	5820	5820	5820	5820	0
334	20241028	143300	126056880	5820	5820	5820	5820	0
335	20241028	143200	126056880	5820	5820	5820	5820	0
336	20241028	143100	126056880	5820	5820	5820	5820	1
337	20241028	143000	126051060	5800	5800	5800	5800	1
338	20241028	142900	126045260	5800	5800	5800	5800	0
339	20241028	142800	126045260	5800	5800	5800	5800	30
340	20241028	142700	125871260	5800	5820	5820	5800	2296
341	20241028	142600	112533510	5820	5820	5820	5820	2
342	20241028	142500	112521870	5820	5820	5820	5820	0
343	20241028	142400	112521870	5820	5820	5820	5820	0
344	20241028	142300	112521870	5820	5820	5820	5820	0
345	20241028	142200	112521870	5820	5830	5830	5820	130
346	20241028	142100	111765170	5830	5830	5830	5830	10
347	20241028	142000	111706870	5830	5830	5830	5830	0
348	20241028	141900	111706870	5830	5830	5830	5830	0
349	20241028	141800	111706870	5830	5830	5830	5830	10
350	20241028	141700	111648570	5830	5830	5830	5830	1
351	20241028	141600	111642740	5830	5830	5830	5830	0
352	20241028	141500	111642740	5830	5830	5830	5830	0
353	20241028	141400	111642740	5830	5830	5830	5830	0
354	20241028	141300	111642740	5830	5830	5830	5830	55
355	20241028	141200	111322090	5820	5820	5820	5820	0
356	20241028	141100	111322090	5820	5820	5820	5820	0
357	20241028	141000	111322090	5820	5820	5820	5820	0
358	20241028	140900	111322090	5820	5820	5820	5820	10
359	20241028	140800	111263890	5820	5820	5830	5820	25
360	20241028	140700	111118290	5820	5820	5820	5820	0
361	20241028	140600	111118290	5820	5820	5820	5820	0
362	20241028	140500	111118290	5820	5820	5820	5820	0
363	20241028	140400	111118290	5820	5820	5820	5820	57
364	20241028	140300	110786550	5820	5820	5820	5820	0
365	20241028	140200	110786550	5820	5820	5820	5820	508
366	20241028	140100	107829990	5830	5830	5830	5830	0
367	20241028	140000	107829990	5830	5830	5830	5830	0
368	20241028	135900	107829990	5830	5830	5830	5830	0
369	20241028	135800	107829990	5830	5830	5830	5830	0
370	20241028	135700	107829990	5830	5830	5830	5830	0
371	20241028	135600	107829990	5830	5830	5830	5830	0
372	20241028	135500	107829990	5830	5830	5830	5830	0
373	20241028	135400	107829990	5830	5830	5830	5830	1
374	20241028	135300	107824160	5820	5820	5820	5820	50
375	20241028	135200	107533160	5820	5820	5820	5820	55
376	20241028	135100	107213060	5830	5830	5830	5830	1
377	20241028	135000	107207230	5830	5830	5830	5830	0
378	20241028	134900	107207230	5830	5830	5830	5830	0
379	20241028	134800	107207230	5830	5830	5830	5830	1
380	20241028	134700	107201400	5830	5830	5830	5830	0
381	20241028	134600	107201400	5830	5830	5830	5830	0
382	20241028	134500	107201400	5830	5830	5830	5830	0
383	20241028	134400	107201400	5830	5830	5830	5830	0
384	20241028	134300	107201400	5830	5830	5830	5830	0
385	20241028	134200	107201400	5830	5830	5830	5830	1
386	20241028	134100	107195570	5830	5830	5830	5830	0
387	20241028	134000	107195570	5830	5830	5830	5830	0
388	20241028	133900	107195570	5830	5830	5830	5830	0
389	20241028	133800	107195570	5830	5830	5830	5830	0
390	20241028	133700	107195570	5830	5830	5830	5830	0
391	20241028	133600	107195570	5830	5830	5830	5830	1
392	20241028	133500	107189740	5830	5830	5830	5830	0
393	20241028	133400	107189740	5830	5830	5830	5830	0
394	20241028	133300	107189740	5830	5830	5830	5830	0
395	20241028	133200	107189740	5830	5830	5830	5830	0
396	20241028	133100	107189740	5830	5830	5830	5830	0
397	20241028	133000	107189740	5830	5830	5830	5830	1
398	20241028	132900	107183910	5830	5830	5830	5830	0
399	20241028	132800	107183910	5830	5830	5830	5830	0
400	20241028	132700	107183910	5830	5830	5830	5830	0
401	20241028	132600	107183910	5830	5830	5830	5830	1
402	20241028	132500	107178080	5830	5830	5830	5830	0
403	20241028	132400	107178080	5830	5830	5830	5830	1
404	20241028	132300	107172250	5830	5830	5830	5830	0
405	20241028	132200	107172250	5830	5830	5830	5830	0
406	20241028	132100	107172250	5830	5830	5830	5830	0
407	20241028	132000	107172250	5830	5830	5830	5830	0
408	20241028	131900	107172250	5830	5830	5830	5830	0
409	20241028	131800	107172250	5830	5830	5830	5830	1
410	20241028	131700	107166420	5830	5830	5830	5830	0
411	20241028	131600	107166420	5830	5830	5830	5830	0
412	20241028	131500	107166420	5830	5830	5830	5830	0
413	20241028	131400	107166420	5830	5830	5830	5830	0
414	20241028	131300	107166420	5830	5830	5830	5830	0
415	20241028	131200	107166420	5830	5830	5830	5830	35
416	20241028	131100	106962370	5820	5820	5820	5820	0
417	20241028	131000	106962370	5820	5820	5820	5820	458
418	20241028	130900	104296810	5830	5830	5830	5830	0
419	20241028	130800	104296810	5830	5830	5830	5830	0
420	20241028	130700	104296810	5830	5830	5830	5830	0
421	20241028	130600	104296810	5830	5830	5830	5830	1
422	20241028	130500	104290980	5830	5830	5830	5830	0
423	20241028	130400	104290980	5830	5830	5830	5830	0
424	20241028	130300	104290980	5830	5830	5830	5830	20
425	20241028	130200	104174380	5830	5830	5830	5830	0
426	20241028	130100	104174380	5830	5830	5830	5830	0
427	20241028	130000	104174380	5830	5830	5830	5830	1
428	20241028	125900	104168550	5830	5830	5830	5830	0
429	20241028	125800	104168550	5830	5830	5830	5830	0
430	20241028	125700	104168550	5830	5830	5830	5830	0
431	20241028	125600	104168550	5830	5830	5830	5830	0
432	20241028	125500	104168550	5830	5830	5830	5830	0
433	20241028	125400	104168550	5830	5830	5830	5830	1
434	20241028	125300	104162720	5820	5820	5820	5820	0
435	20241028	125200	104162720	5820	5820	5820	5820	0
436	20241028	125100	104162720	5820	5820	5820	5820	87
437	20241028	125000	103656380	5820	5820	5820	5820	0
438	20241028	124900	103656380	5820	5820	5820	5820	300
439	20241028	124800	101910380	5830	5830	5830	5830	1
440	20241028	124700	101904550	5820	5820	5820	5820	0
441	20241028	124600	101904550	5820	5820	5820	5820	0
442	20241028	124500	101904550	5820	5820	5820	5820	0
443	20241028	124400	101904550	5820	5820	5820	5820	0
444	20241028	124300	101904550	5820	5820	5820	5820	0
445	20241028	124200	101904550	5820	5820	5820	5820	0
446	20241028	124100	101904550	5820	5820	5820	5820	10
447	20241028	124000	101846350	5820	5820	5820	5820	0
448	20241028	123900	101846350	5820	5820	5820	5820	0
449	20241028	123800	101846350	5820	5820	5820	5820	0
450	20241028	123700	101846350	5820	5820	5820	5820	0
451	20241028	123600	101846350	5820	5820	5820	5820	1
452	20241028	123500	101840530	5820	5820	5820	5820	0
453	20241028	123400	101840530	5820	5820	5820	5820	320
454	20241028	123300	99978130	5820	5820	5820	5820	0
455	20241028	123200	99978130	5820	5820	5820	5820	9
456	20241028	123100	99925750	5820	5820	5820	5820	35
457	20241028	123000	99722050	5820	5820	5820	5820	0
458	20241028	122900	99722050	5820	5820	5820	5820	0
459	20241028	122800	99722050	5820	5820	5820	5820	0
460	20241028	122700	99722050	5820	5820	5820	5820	1048
461	20241028	122600	93622690	5830	5830	5830	5830	0
462	20241028	122500	93622690	5830	5830	5830	5830	0
463	20241028	122400	93622690	5830	5830	5830	5830	0
464	20241028	122300	93622690	5830	5830	5830	5830	0
465	20241028	122200	93622690	5830	5830	5830	5830	0
466	20241028	122100	93622690	5830	5830	5830	5830	1
467	20241028	122000	93616860	5830	5830	5830	5830	1
468	20241028	121900	93611030	5830	5830	5830	5830	0
469	20241028	121800	93611030	5830	5830	5830	5830	3
470	20241028	121700	93593540	5830	5830	5830	5830	0
471	20241028	121600	93593540	5830	5830	5830	5830	0
472	20241028	121500	93593540	5830	5830	5830	5830	0
473	20241028	121400	93593540	5830	5830	5830	5830	0
474	20241028	121300	93593540	5830	5830	5830	5830	0
475	20241028	121200	93593540	5830	5830	5830	5830	0
476	20241028	121100	93593540	5830	5830	5830	5830	9
477	20241028	121000	93541070	5830	5830	5830	5830	0
478	20241028	120900	93541070	5830	5830	5830	5830	0
479	20241028	120800	93541070	5830	5830	5830	5830	0
480	20241028	120700	93541070	5830	5830	5830	5830	0
481	20241028	120600	93541070	5830	5830	5830	5830	0
482	20241028	120500	93541070	5830	5830	5830	5830	0
483	20241028	120400	93541070	5830	5830	5830	5830	0
484	20241028	120300	93541070	5830	5830	5830	5830	0
485	20241028	120200	93541070	5830	5830	5830	5830	0
486	20241028	120100	93541070	5830	5820	5830	5820	162
487	20241028	120000	92596670	5820	5820	5820	5820	0
488	20241028	115900	92596670	5820	5820	5820	5820	31
489	20241028	115800	92416250	5820	5820	5820	5820	49
490	20241028	115700	92131070	5830	5830	5830	5830	0
491	20241028	115600	92131070	5830	5830	5830	5830	0
492	20241028	115500	92131070	5830	5830	5830	5830	0
493	20241028	115400	92131070	5830	5830	5830	5830	1725
494	20241028	115300	82074320	5830	5830	5830	5830	0
495	20241028	115200	82074320	5830	5830	5830	5830	1
496	20241028	115100	82068490	5830	5830	5830	5830	0
497	20241028	115000	82068490	5830	5830	5830	5830	0
498	20241028	114900	82068490	5830	5830	5830	5830	0
499	20241028	114800	82068490	5830	5830	5830	5830	0
500	20241028	114700	82068490	5830	5830	5830	5830	0
501	20241028	114600	82068490	5830	5830	5830	5830	0
502	20241028	114500	82068490	5830	5830	5830	5830	0
503	20241028	114400	82068490	5830	5830	5830	5830	0
504	20241028	114300	82068490	5830	5830	5830	5830	0
505	20241028	114200	82068490	5830	5830	5830	5830	0
506	20241028	114100	82068490	5830	5830	5830	5830	20
507	20241028	114000	81951890	5830	5830	5830	5830	0
508	20241028	113900	81951890	5830	5830	5830	5830	150
509	20241028	113800	81077390	5830	5830	5830	5830	0
510	20241028	113700	81077390	5830	5830	5830	5830	5
511	20241028	113600	81048240	5830	5830	5840	5830	1059
512	20241028	113500	74872270	5840	5840	5840	5840	0
513	20241028	113400	74872270	5840	5840	5840	5840	0
514	20241028	113300	74872270	5840	5840	5840	5840	17
515	20241028	113200	74772990	5840	5840	5840	5840	1
516	20241028	113100	74767150	5840	5840	5840	5840	0
517	20241028	113000	74767150	5840	5840	5840	5840	0
518	20241028	112900	74767150	5840	5840	5840	5840	0
519	20241028	112800	74767150	5840	5840	5840	5840	0
520	20241028	112700	74767150	5840	5840	5840	5840	0
521	20241028	112600	74767150	5840	5840	5840	5840	0
522	20241028	112500	74767150	5840	5840	5840	5840	0
523	20241028	112400	74767150	5840	5840	5840	5840	4
524	20241028	112300	74743790	5840	5840	5840	5840	1346
525	20241028	112200	66883150	5830	5830	5830	5830	3
526	20241028	112100	66865660	5830	5830	5830	5830	1
527	20241028	112000	66859830	5830	5830	5830	5830	0
528	20241028	111900	66859830	5830	5830	5830	5830	200
529	20241028	111800	65693830	5830	5830	5830	5830	0
530	20241028	111700	65693830	5830	5830	5830	5830	125
531	20241028	111600	64965080	5830	5830	5830	5830	0
532	20241028	111500	64965080	5830	5830	5830	5830	0
533	20241028	111400	64965080	5830	5830	5830	5830	1825
534	20241028	111300	54325330	5820	5820	5820	5820	0
535	20241028	111200	54325330	5820	5820	5820	5820	34
536	20241028	111100	54127450	5830	5830	5830	5830	0
537	20241028	111000	54127450	5830	5830	5830	5830	0
538	20241028	110900	54127450	5830	5830	5830	5830	0
539	20241028	110800	54127450	5830	5830	5830	5830	0
540	20241028	110700	54127450	5830	5830	5830	5830	0
541	20241028	110600	54127450	5830	5830	5830	5830	0
542	20241028	110500	54127450	5830	5830	5830	5830	0
543	20241028	110400	54127450	5830	5830	5830	5830	40
544	20241028	110300	53894250	5830	5830	5830	5830	0
545	20241028	110200	53894250	5830	5830	5830	5830	200
546	20241028	110100	52728250	5820	5820	5820	5820	0
547	20241028	110000	52728250	5820	5820	5820	5820	0
548	20241028	105900	52728250	5820	5820	5820	5820	0
549	20241028	105800	52728250	5820	5820	5820	5820	5
550	20241028	105700	52699150	5820	5820	5820	5820	0
551	20241028	105600	52699150	5820	5830	5830	5820	132
552	20241028	105500	51930860	5830	5830	5830	5830	0
553	20241028	105400	51930860	5830	5830	5840	5830	2153
554	20241028	105300	39378350	5830	5830	5830	5830	4
555	20241028	105200	39355030	5830	5830	5830	5830	0
556	20241028	105100	39355030	5830	5830	5830	5830	0
557	20241028	105000	39355030	5830	5820	5830	5820	2
558	20241028	104900	39343380	5820	5820	5820	5820	6
559	20241028	104800	39308460	5820	5820	5820	5820	0
560	20241028	104700	39308460	5820	5820	5820	5820	9
561	20241028	104600	39256080	5830	5810	5830	5810	276
562	20241028	104500	37649850	5810	5810	5810	5810	0
563	20241028	104400	37649850	5810	5810	5810	5810	0
564	20241028	104300	37649850	5810	5810	5810	5810	397
565	20241028	104200	35343280	5810	5810	5810	5810	0
566	20241028	104100	35343280	5810	5810	5810	5810	26
567	20241028	104000	35192220	5820	5820	5820	5820	1750
568	20241028	103900	25007220	5820	5820	5820	5820	0
569	20241028	103800	25007220	5820	5820	5820	5820	0
570	20241028	103700	25007220	5820	5820	5820	5820	0
571	20241028	103600	25007220	5820	5820	5820	5820	0
572	20241028	103500	25007220	5820	5820	5820	5820	150
573	20241028	103400	24134220	5820	5820	5820	5820	0
574	20241028	103300	24134220	5820	5820	5820	5820	0
575	20241028	103200	24134220	5820	5820	5820	5820	10
576	20241028	103100	24076020	5830	5830	5830	5830	0
577	20241028	103000	24076020	5830	5830	5830	5830	0
578	20241028	102900	24076020	5830	5830	5830	5830	0
579	20241028	102800	24076020	5830	5830	5830	5830	5
580	20241028	102700	24046870	5820	5820	5820	5820	83
581	20241028	102600	23563810	5820	5820	5820	5820	0
582	20241028	102500	23563810	5820	5820	5820	5820	10
583	20241028	102400	23505610	5820	5820	5820	5820	0
584	20241028	102300	23505610	5820	5820	5820	5820	12
585	20241028	102200	23435770	5820	5820	5820	5820	37
586	20241028	102100	23220430	5830	5830	5830	5830	0
587	20241028	102000	23220430	5830	5820	5830	5820	131
588	20241028	101900	22458000	5820	5820	5820	5820	0
589	20241028	101800	22458000	5820	5820	5820	5820	225
590	20241028	101700	21148500	5830	5830	5830	5830	552
591	20241028	101600	17930340	5830	5830	5830	5830	0
592	20241028	101500	17930340	5830	5830	5830	5830	5
593	20241028	101400	17901190	5830	5810	5830	5810	1374
594	20241028	101300	9908170	5810	5810	5810	5810	0
595	20241028	101200	9908170	5810	5810	5810	5810	0
596	20241028	101100	9908170	5810	5810	5810	5810	0
597	20241028	101000	9908170	5810	5810	5810	5810	121
598	20241028	100900	9205160	5810	5810	5810	5810	0
599	20241028	100800	9205160	5810	5810	5810	5810	0
600	20241028	100700	9205160	5810	5810	5810	5810	0
601	20241028	100600	9205160	5810	5810	5810	5810	0
602	20241028	100500	9205160	5810	5810	5810	5810	2
603	20241028	100400	9193540	5800	5800	5800	5800	0
604	20241028	100300	9193540	5800	5800	5800	5800	0
605	20241028	100200	9193540	5800	5800	5800	5800	0
606	20241028	100100	9193540	5800	5800	5800	5800	0
607	20241028	100000	9193540	5800	5800	5800	5800	0
608	20241028	095900	9193540	5800	5800	5800	5800	0
609	20241028	095800	9193540	5800	5800	5800	5800	729
610	20241028	095700	4965340	5810	5810	5810	5810	0
611	20241028	095600	4965340	5810	5810	5810	5810	0
612	20241028	095500	4965340	5810	5810	5810	5810	0
613	20241028	095400	4965340	5810	5810	5810	5810	0
614	20241028	095300	4965340	5810	5810	5810	5810	0
615	20241028	095200	4965340	5810	5810	5810	5810	0
616	20241028	095100	4965340	5810	5810	5810	5810	0
617	20241028	095000	4965340	5810	5810	5810	5810	29
618	20241028	094900	4796850	5810	5810	5810	5810	0
619	20241028	094800	4796850	5810	5810	5810	5810	0
620	20241028	094700	4796850	5810	5810	5810	5810	15
621	20241028	094600	4709700	5810	5810	5810	5810	28
622	20241028	094500	4547020	5800	5800	5800	5800	0
623	20241028	094400	4547020	5800	5800	5800	5800	0
624	20241028	094300	4547020	5800	5800	5800	5800	0
625	20241028	094200	4547020	5800	5800	5800	5800	86
626	20241028	094100	4048220	5810	5810	5810	5810	0
627	20241028	094000	4048220	5810	5820	5820	5810	40
628	20241028	093900	3815520	5820	5820	5820	5820	0
629	20241028	093800	3815520	5820	5820	5820	5820	0
630	20241028	093700	3815520	5820	5820	5820	5820	100
631	20241028	093600	3233520	5810	5810	5810	5810	1
632	20241028	093500	3227710	5820	5820	5820	5820	22
633	20241028	093400	3099670	5820	5820	5820	5820	0
634	20241028	093300	3099670	5820	5820	5820	5820	0
635	20241028	093200	3099670	5820	5820	5820	5820	1
636	20241028	093100	3093850	5820	5820	5820	5820	59
637	20241028	093000	2750470	5810	5810	5810	5810	0
638	20241028	092900	2750470	5810	5810	5810	5810	0
639	20241028	092800	2750470	5810	5810	5810	5810	60
640	20241028	092700	2401870	5810	5810	5810	5810	0
641	20241028	092600	2401870	5810	5810	5810	5810	0
642	20241028	092500	2401870	5810	5810	5810	5810	18
643	20241028	092400	2297290	5800	5800	5800	5800	127
644	20241028	092300	1560690	5800	5800	5800	5800	17
645	20241028	092200	1462090	5800	5800	5800	5800	0
646	20241028	092100	1462090	5800	5800	5800	5800	0
647	20241028	092000	1462090	5800	5800	5800	5800	0
648	20241028	091900	1462090	5800	5800	5800	5800	50
649	20241028	091800	1172090	5800	5800	5800	5800	0
650	20241028	091700	1172090	5800	5800	5800	5800	0
651	20241028	091600	1172090	5800	5800	5800	5800	0
652	20241028	091500	1172090	5800	5800	5800	5800	0
653	20241028	091400	1172090	5800	5800	5800	5800	0
654	20241028	091300	1172090	5800	5800	5800	5800	0
655	20241028	091200	1172090	5800	5800	5800	5800	0
656	20241028	091100	1172090	5800	5800	5800	5800	0
657	20241028	091000	1172090	5800	5800	5800	5800	0
658	20241028	090900	1172090	5800	5800	5800	5800	0
659	20241028	090800	1172090	5800	5800	5800	5800	2
660	20241028	090700	1160490	5800	5800	5800	5800	0
661	20241028	090600	1160490	5800	5800	5800	5800	1
662	20241028	090500	1154690	5800	5800	5800	5800	0
663	20241028	090400	1154690	5800	5800	5800	5800	1
664	20241028	090300	1148890	5820	5820	5820	5820	2
665	20241028	090200	1137250	5830	5830	5830	5830	0
666	20241028	090100	1137250	5830	5830	5830	5830	0
667	20241028	090000	1137250	5830	5800	5830	5800	196