KissMeData/067990/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	194900	164348615	4620	4620	4620	4620	9853
3	20241030	194800	164348615	4620	4620	4620	4620	0
4	20241030	194700	164348615	4620	4620	4620	4620	0
5	20241030	194600	164348615	4620	4620	4620	4620	0
6	20241030	194500	164348615	4620	4620	4620	4620	0
7	20241030	194400	164348615	4620	4620	4620	4620	0
8	20241030	194300	164348615	4620	4620	4620	4620	0
9	20241030	194200	164348615	4620	4620	4620	4620	0
10	20241030	194100	164348615	4620	4620	4620	4620	0
11	20241030	194000	164348615	4620	4620	4620	4620	0
12	20241030	193900	164348615	4620	4620	4620	4620	0
13	20241030	193800	164348615	4620	4620	4620	4620	0
14	20241030	193700	164348615	4620	4620	4620	4620	0
15	20241030	193600	164348615	4620	4620	4620	4620	0
16	20241030	193500	164348615	4620	4620	4620	4620	0
17	20241030	193400	164348615	4620	4620	4620	4620	0
18	20241030	193300	164348615	4620	4620	4620	4620	0
19	20241030	193200	164348615	4620	4620	4620	4620	0
20	20241030	193100	164348615	4620	4620	4620	4620	0
21	20241030	193000	164348615	4620	4620	4620	4620	0
22	20241030	192900	164348615	4620	4620	4620	4620	0
23	20241030	192800	164348615	4620	4620	4620	4620	0
24	20241030	192700	164348615	4620	4620	4620	4620	0
25	20241030	192600	164348615	4620	4620	4620	4620	0
26	20241030	192500	164348615	4620	4620	4620	4620	0
27	20241030	192400	164348615	4620	4620	4620	4620	0
28	20241030	192300	164348615	4620	4620	4620	4620	0
29	20241030	192200	164348615	4620	4620	4620	4620	0
30	20241030	192100	164348615	4620	4620	4620	4620	0
31	20241030	192000	164348615	4620	4620	4620	4620	0
32	20241030	191900	164348615	4620	4620	4620	4620	9853
33	20241030	191800	164348615	4620	4620	4620	4620	0
34	20241030	191700	164348615	4620	4620	4620	4620	0
35	20241030	191600	164348615	4620	4620	4620	4620	0
36	20241030	191500	164348615	4620	4620	4620	4620	0
37	20241030	191400	164348615	4620	4620	4620	4620	0
38	20241030	191300	164348615	4620	4620	4620	4620	0
39	20241030	191200	164348615	4620	4620	4620	4620	0
40	20241030	191100	164348615	4620	4620	4620	4620	0
41	20241030	191000	164348615	4620	4620	4620	4620	0
42	20241030	190900	164348615	4620	4620	4620	4620	0
43	20241030	190800	164348615	4620	4620	4620	4620	0
44	20241030	190700	164348615	4620	4620	4620	4620	0
45	20241030	190600	164348615	4620	4620	4620	4620	0
46	20241030	190500	164348615	4620	4620	4620	4620	0
47	20241030	190400	164348615	4620	4620	4620	4620	0
48	20241030	190300	164348615	4620	4620	4620	4620	0
49	20241030	190200	164348615	4620	4620	4620	4620	0
50	20241030	190100	164348615	4620	4620	4620	4620	0
51	20241030	190000	164348615	4620	4620	4620	4620	0
52	20241030	185900	164348615	4620	4620	4620	4620	0
53	20241030	185800	164348615	4620	4620	4620	4620	0
54	20241030	185700	164348615	4620	4620	4620	4620	0
55	20241030	185600	164348615	4620	4620	4620	4620	0
56	20241030	185500	164348615	4620	4620	4620	4620	0
57	20241030	185400	164348615	4620	4620	4620	4620	0
58	20241030	185300	164348615	4620	4620	4620	4620	0
59	20241030	185200	164348615	4620	4620	4620	4620	0
60	20241030	185100	164348615	4620	4620	4620	4620	0
61	20241030	185000	164348615	4620	4620	4620	4620	0
62	20241030	184900	164348615	4620	4620	4620	4620	9853
63	20241030	184800	164348615	4620	4620	4620	4620	0
64	20241030	184700	164348615	4620	4620	4620	4620	0
65	20241030	184600	164348615	4620	4620	4620	4620	0
66	20241030	184500	164348615	4620	4620	4620	4620	0
67	20241030	184400	164348615	4620	4620	4620	4620	0
68	20241030	184300	164348615	4620	4620	4620	4620	0
69	20241030	184200	164348615	4620	4620	4620	4620	0
70	20241030	184100	164348615	4620	4620	4620	4620	0
71	20241030	184000	164348615	4620	4620	4620	4620	0
72	20241030	183900	164348615	4620	4620	4620	4620	0
73	20241030	183800	164348615	4620	4620	4620	4620	0
74	20241030	183700	164348615	4620	4620	4620	4620	0
75	20241030	183600	164348615	4620	4620	4620	4620	0
76	20241030	183500	164348615	4620	4620	4620	4620	0
77	20241030	183400	164348615	4620	4620	4620	4620	0
78	20241030	183300	164348615	4620	4620	4620	4620	0
79	20241030	183200	164348615	4620	4620	4620	4620	0
80	20241030	183100	164348615	4620	4620	4620	4620	0
81	20241030	183000	164348615	4620	4620	4620	4620	0
82	20241030	182900	164348615	4620	4620	4620	4620	0
83	20241030	182800	164348615	4620	4620	4620	4620	0
84	20241030	182700	164348615	4620	4620	4620	4620	0
85	20241030	182600	164348615	4620	4620	4620	4620	0
86	20241030	182500	164348615	4620	4620	4620	4620	0
87	20241030	182400	164348615	4620	4620	4620	4620	0
88	20241030	182300	164348615	4620	4620	4620	4620	0
89	20241030	182200	164348615	4620	4620	4620	4620	0
90	20241030	182100	164348615	4620	4620	4620	4620	0
91	20241030	182000	164348615	4620	4620	4620	4620	0
92	20241030	181900	164348615	4620	4620	4620	4620	9853
93	20241030	181800	164348615	4620	4620	4620	4620	0
94	20241030	181700	164348615	4620	4620	4620	4620	0
95	20241030	181600	164348615	4620	4620	4620	4620	0
96	20241030	181500	164348615	4620	4620	4620	4620	0
97	20241030	181400	164348615	4620	4620	4620	4620	0
98	20241030	181300	164348615	4620	4620	4620	4620	0
99	20241030	181200	164348615	4620	4620	4620	4620	0
100	20241030	181100	164348615	4620	4620	4620	4620	0
101	20241030	181000	164348615	4620	4620	4620	4620	0
102	20241030	180900	164348615	4620	4620	4620	4620	0
103	20241030	180800	164348615	4620	4620	4620	4620	0
104	20241030	180700	164348615	4620	4620	4620	4620	0
105	20241030	180600	164348615	4620	4620	4620	4620	0
106	20241030	180500	164348615	4620	4620	4620	4620	0
107	20241030	180400	164348615	4620	4620	4620	4620	0
108	20241030	180300	164348615	4620	4620	4620	4620	0
109	20241030	180200	164348615	4620	4620	4620	4620	0
110	20241030	180100	164348615	4620	4620	4620	4620	0
111	20241030	180000	164348615	4620	4620	4620	4620	0
112	20241030	175900	164348615	4620	4620	4620	4620	0
113	20241030	175800	164348615	4620	4620	4620	4620	0
114	20241030	175700	164348615	4620	4620	4620	4620	0
115	20241030	175600	164348615	4620	4620	4620	4620	0
116	20241030	175500	164348615	4620	4620	4620	4620	0
117	20241030	175400	164348615	4620	4620	4620	4620	0
118	20241030	175300	164348615	4620	4620	4620	4620	0
119	20241030	175200	164348615	4620	4620	4620	4620	0
120	20241030	175100	164348615	4620	4620	4620	4620	0
121	20241030	175000	164348615	4620	4620	4620	4620	0
122	20241030	174900	164348615	4620	4620	4620	4620	9853
123	20241030	174800	164348615	4620	4620	4620	4620	0
124	20241030	174700	164348615	4620	4620	4620	4620	0
125	20241030	174600	164348615	4620	4620	4620	4620	0
126	20241030	174500	164348615	4620	4620	4620	4620	0
127	20241030	174400	164348615	4620	4620	4620	4620	0
128	20241030	174300	164348615	4620	4620	4620	4620	0
129	20241030	174200	164348615	4620	4620	4620	4620	0
130	20241030	174100	164348615	4620	4620	4620	4620	0
131	20241030	174000	164348615	4620	4620	4620	4620	0
132	20241030	173900	164348615	4620	4620	4620	4620	0
133	20241030	173800	164348615	4620	4620	4620	4620	0
134	20241030	173700	164348615	4620	4620	4620	4620	0
135	20241030	173600	164348615	4620	4620	4620	4620	0
136	20241030	173500	164348615	4620	4620	4620	4620	0
137	20241030	173400	164348615	4620	4620	4620	4620	0
138	20241030	173300	164348615	4620	4620	4620	4620	0
139	20241030	173200	164348615	4620	4620	4620	4620	0
140	20241030	173100	164348615	4620	4620	4620	4620	0
141	20241030	173000	164348615	4620	4620	4620	4620	0
142	20241030	172900	164348615	4620	4620	4620	4620	0
143	20241030	172800	164348615	4620	4620	4620	4620	0
144	20241030	172700	164348615	4620	4620	4620	4620	0
145	20241030	172600	164348615	4620	4620	4620	4620	0
146	20241030	172500	164348615	4620	4620	4620	4620	0
147	20241030	172400	164348615	4620	4620	4620	4620	0
148	20241030	172300	164348615	4620	4620	4620	4620	0
149	20241030	172200	164348615	4620	4620	4620	4620	0
150	20241030	172100	164348615	4620	4620	4620	4620	0
151	20241030	172000	164348615	4620	4620	4620	4620	0
152	20241030	171900	164348615	4620	4620	4620	4620	9853
153	20241030	171800	164348615	4620	4620	4620	4620	0
154	20241030	171700	164348615	4620	4620	4620	4620	0
155	20241030	171600	164348615	4620	4620	4620	4620	0
156	20241030	171500	164348615	4620	4620	4620	4620	0
157	20241030	171400	164348615	4620	4620	4620	4620	0
158	20241030	171300	164348615	4620	4620	4620	4620	0
159	20241030	171200	164348615	4620	4620	4620	4620	0
160	20241030	171100	164348615	4620	4620	4620	4620	0
161	20241030	171000	164348615	4620	4620	4620	4620	0
162	20241030	170900	164348615	4620	4620	4620	4620	0
163	20241030	170800	164348615	4620	4620	4620	4620	0
164	20241030	170700	164348615	4620	4620	4620	4620	0
165	20241030	170600	164348615	4620	4620	4620	4620	0
166	20241030	170500	164348615	4620	4620	4620	4620	0
167	20241030	170400	164348615	4620	4620	4620	4620	0
168	20241030	170300	164348615	4620	4620	4620	4620	0
169	20241030	170200	164348615	4620	4620	4620	4620	0
170	20241030	170100	164348615	4620	4620	4620	4620	0
171	20241030	170000	164348615	4620	4620	4620	4620	0
172	20241030	165900	164348615	4620	4620	4620	4620	0
173	20241030	165800	164348615	4620	4620	4620	4620	0
174	20241030	165700	164348615	4620	4620	4620	4620	0
175	20241030	165600	164348615	4620	4620	4620	4620	0
176	20241030	165500	164348615	4620	4620	4620	4620	0
177	20241030	165400	164348615	4620	4620	4620	4620	0
178	20241030	165300	164348615	4620	4620	4620	4620	0
179	20241030	165200	164348615	4620	4620	4620	4620	0
180	20241030	165100	164348615	4620	4620	4620	4620	0
181	20241030	165000	164348615	4620	4620	4620	4620	0
182	20241030	164900	164348615	4620	4620	4620	4620	9853
183	20241030	164800	164348615	4620	4620	4620	4620	0
184	20241030	164700	164348615	4620	4620	4620	4620	0
185	20241030	164600	164348615	4620	4620	4620	4620	0
186	20241030	164500	164348615	4620	4620	4620	4620	0
187	20241030	164400	164348615	4620	4620	4620	4620	0
188	20241030	164300	164348615	4620	4620	4620	4620	0
189	20241030	164200	164348615	4620	4620	4620	4620	0
190	20241030	164100	164348615	4620	4620	4620	4620	0
191	20241030	164000	164348615	4620	4620	4620	4620	0
192	20241030	163900	164348615	4620	4620	4620	4620	0
193	20241030	163800	164348615	4620	4620	4620	4620	0
194	20241030	163700	164348615	4620	4620	4620	4620	0
195	20241030	163600	164348615	4620	4620	4620	4620	0
196	20241030	163500	164348615	4620	4620	4620	4620	0
197	20241030	163400	164348615	4620	4620	4620	4620	0
198	20241030	163300	164348615	4620	4620	4620	4620	0
199	20241030	163200	164348615	4620	4620	4620	4620	0
200	20241030	163100	164348615	4620	4620	4620	4620	0
201	20241030	163000	164348615	4620	4620	4620	4620	0
202	20241030	162900	164348615	4620	4620	4620	4620	0
203	20241030	162800	164348615	4620	4620	4620	4620	0
204	20241030	162700	164348615	4620	4620	4620	4620	0
205	20241030	162600	164348615	4620	4620	4620	4620	0
206	20241030	162500	164348615	4620	4620	4620	4620	0
207	20241030	162400	164348615	4620	4620	4620	4620	0
208	20241030	162300	164348615	4620	4620	4620	4620	0
209	20241030	162200	164348615	4620	4620	4620	4620	0
210	20241030	162100	164348615	4620	4620	4620	4620	0
211	20241030	162000	164348615	4620	4620	4620	4620	0
212	20241030	161900	164348615	4620	4620	4620	4620	9853
213	20241030	161800	164348615	4620	4620	4620	4620	0
214	20241030	161700	164348615	4620	4620	4620	4620	0
215	20241030	161600	164348615	4620	4620	4620	4620	0
216	20241030	161500	164348615	4620	4620	4620	4620	0
217	20241030	161400	164348615	4620	4620	4620	4620	0
218	20241030	161300	164348615	4620	4620	4620	4620	0
219	20241030	161200	164348615	4620	4620	4620	4620	0
220	20241030	161100	164348615	4620	4620	4620	4620	0
221	20241030	161000	164348615	4620	4620	4620	4620	0
222	20241030	160900	164348615	4620	4620	4620	4620	0
223	20241030	160800	164348615	4620	4620	4620	4620	0
224	20241030	160700	164348615	4620	4620	4620	4620	0
225	20241030	160600	164348615	4620	4620	4620	4620	0
226	20241030	160500	164348615	4620	4620	4620	4620	0
227	20241030	160400	164348615	4620	4620	4620	4620	0
228	20241030	160300	164348615	4620	4620	4620	4620	0
229	20241030	160200	164348615	4620	4620	4620	4620	0
230	20241030	160100	164348615	4620	4620	4620	4620	0
231	20241030	160000	164348615	4620	4620	4620	4620	0
232	20241030	155900	164348615	4620	4620	4620	4620	0
233	20241030	155800	164348615	4620	4620	4620	4620	0
234	20241030	155700	164348615	4620	4620	4620	4620	0
235	20241030	155600	164348615	4620	4620	4620	4620	0
236	20241030	155500	164348615	4620	4620	4620	4620	0
237	20241030	155400	164348615	4620	4620	4620	4620	0
238	20241030	155300	164348615	4620	4620	4620	4620	0
239	20241030	155200	164348615	4620	4620	4620	4620	0
240	20241030	155100	164348615	4620	4620	4620	4620	0
241	20241030	155000	164348615	4620	4620	4620	4620	0
242	20241030	154900	164348615	4620	4620	4620	4620	9853
243	20241030	154800	164348615	4620	4620	4620	4620	0
244	20241030	154700	164348615	4620	4620	4620	4620	0
245	20241030	154600	164348615	4620	4620	4620	4620	0
246	20241030	154500	164348615	4620	4620	4620	4620	0
247	20241030	154400	164348615	4620	4620	4620	4620	0
248	20241030	154300	164348615	4620	4620	4620	4620	0
249	20241030	154200	164348615	4620	4620	4620	4620	0
250	20241030	154100	164348615	4620	4620	4620	4620	0
251	20241030	154000	164348615	4620	4620	4620	4620	0
252	20241030	153900	164348615	4620	4620	4620	4620	0
253	20241030	153800	164348615	4620	4620	4620	4620	0
254	20241030	153700	164348615	4620	4620	4620	4620	0
255	20241030	153600	164348615	4620	4620	4620	4620	0
256	20241030	153500	164348615	4620	4620	4620	4620	0
257	20241030	153400	164348615	4620	4620	4620	4620	0
258	20241030	153300	164348615	4620	4620	4620	4620	0
259	20241030	153200	164348615	4620	4620	4620	4620	0
260	20241030	153100	164348615	4620	4620	4620	4620	0
261	20241030	153000	164348615	4620	4620	4620	4620	9853
262	20241030	152900	118827755	4635	4635	4635	4635	0
263	20241030	152800	118827755	4635	4635	4635	4635	0
264	20241030	152700	118827755	4635	4635	4635	4635	0
265	20241030	152600	118827755	4635	4635	4635	4635	0
266	20241030	152500	118827755	4635	4635	4635	4635	0
267	20241030	152400	118827755	4635	4635	4635	4635	0
268	20241030	152300	118827755	4635	4635	4635	4635	0
269	20241030	152200	118827755	4635	4635	4635	4635	0
270	20241030	152100	118827755	4635	4635	4635	4635	0
271	20241030	152000	118827755	4635	4635	4635	4635	0
272	20241030	151900	118827755	4635	4635	4635	4635	0
273	20241030	151800	118827755	4635	4635	4635	4635	10
274	20241030	151700	118781405	4635	4635	4635	4635	0
275	20241030	151600	118781405	4635	4635	4635	4635	0
276	20241030	151500	118781405	4635	4635	4635	4635	0
277	20241030	151400	118781405	4635	4635	4635	4635	0
278	20241030	151300	118781405	4635	4635	4635	4635	0
279	20241030	151200	118781405	4635	4635	4635	4635	100
280	20241030	151100	118317905	4635	4635	4635	4635	0
281	20241030	151000	118317905	4635	4635	4635	4635	0
282	20241030	150900	118317905	4635	4635	4635	4635	0
283	20241030	150800	118317905	4635	4635	4635	4635	0
284	20241030	150700	118317905	4635	4635	4635	4635	112
285	20241030	150600	117798785	4635	4635	4635	4635	0
286	20241030	150500	117798785	4635	4635	4635	4635	100
287	20241030	150400	117335285	4635	4635	4635	4635	0
288	20241030	150300	117335285	4635	4635	4635	4635	0
289	20241030	150200	117335285	4635	4635	4635	4635	0
290	20241030	150100	117335285	4635	4635	4635	4635	0
291	20241030	150000	117335285	4635	4635	4635	4635	429
292	20241030	145900	115346870	4640	4635	4640	4635	83
293	20241030	145800	114962145	4640	4635	4640	4635	101
294	20241030	145700	114494005	4640	4635	4640	4635	27
295	20241030	145600	114368855	4635	4635	4635	4635	47
296	20241030	145500	114151010	4635	4635	4635	4635	27
297	20241030	145400	114025865	4640	4640	4640	4640	1
298	20241030	145300	114021225	4640	4635	4640	4635	68
299	20241030	145200	113706040	4640	4635	4640	4635	207
300	20241030	145100	112746560	4640	4635	4640	4635	129
301	20241030	145000	112148630	4640	4635	4640	4635	31
302	20241030	144900	112004940	4640	4635	4640	4635	575
303	20241030	144800	109339800	4635	4630	4635	4630	79
304	20241030	144700	108973770	4635	4635	4635	4635	31
305	20241030	144600	108830085	4635	4635	4635	4630	95
306	20241030	144500	108389890	4635	4635	4635	4635	26
307	20241030	144400	108269380	4635	4630	4635	4630	36
308	20241030	144300	108102650	4635	4635	4635	4635	0
309	20241030	144200	108102650	4635	4630	4635	4630	37
310	20241030	144100	107931290	4635	4635	4635	4635	0
311	20241030	144000	107931290	4635	4630	4635	4630	33
312	20241030	143900	107778465	4635	4630	4635	4630	36
313	20241030	143800	107611735	4635	4635	4635	4635	0
314	20241030	143700	107611735	4635	4630	4635	4630	35
315	20241030	143600	107449640	4635	4635	4635	4635	0
316	20241030	143500	107449640	4635	4630	4635	4630	35
317	20241030	143400	107287550	4635	4635	4635	4635	0
318	20241030	143300	107287550	4635	4635	4635	4630	39
319	20241030	143200	107106915	4635	4635	4635	4635	12
320	20241030	143100	107051295	4635	4635	4635	4630	29
321	20241030	143000	106917010	4635	4630	4635	4630	274
322	20241030	142900	105648265	4635	4635	4635	4630	51
323	20241030	142800	105412010	4635	4630	4635	4630	51
324	20241030	142700	105175760	4635	4635	4635	4635	0
325	20241030	142600	105175760	4635	4630	4635	4630	48
326	20241030	142500	104953410	4635	4635	4635	4635	0
327	20241030	142400	104953410	4635	4630	4635	4630	47
328	20241030	142300	104735695	4635	4635	4635	4635	0
329	20241030	142200	104735695	4635	4630	4635	4630	47
330	20241030	142100	104517985	4635	4635	4635	4635	19
331	20241030	142000	104429920	4635	4635	4635	4630	83
332	20241030	141900	104045345	4635	4635	4635	4630	55
333	20241030	141800	103790550	4635	4635	4635	4635	2
334	20241030	141700	103781280	4635	4630	4635	4630	39
335	20241030	141600	103600645	4635	4635	4635	4635	33
336	20241030	141500	103447690	4635	4630	4635	4630	36
337	20241030	141400	103280965	4635	4635	4635	4635	0
338	20241030	141300	103280965	4635	4635	4635	4635	15
339	20241030	141200	103211440	4635	4635	4635	4635	19
340	20241030	141100	103123375	4635	4635	4635	4635	15
341	20241030	141000	103053850	4630	4635	4635	4630	42
342	20241030	140900	102859330	4635	4630	4635	4630	501
343	20241030	140800	100539695	4625	4625	4625	4625	26
344	20241030	140700	100419445	4625	4625	4625	4625	679
345	20241030	140600	97279070	4620	4625	4625	4620	30
346	20241030	140500	97140450	4620	4620	4620	4620	0
347	20241030	140400	97140450	4620	4625	4625	4620	395
348	20241030	140300	95313705	4625	4625	4625	4625	0
349	20241030	140200	95313705	4625	4625	4625	4625	54
350	20241030	140100	95063955	4625	4625	4625	4625	0
351	20241030	140000	95063955	4625	4625	4625	4625	25
352	20241030	135900	94948330	4630	4625	4630	4625	25
353	20241030	135800	94832700	4630	4630	4630	4630	1
354	20241030	135700	94828070	4625	4625	4625	4625	26
355	20241030	135600	94707820	4630	4630	4630	4630	0
356	20241030	135500	94707820	4630	4630	4630	4630	0
357	20241030	135400	94707820	4630	4630	4630	4630	0
358	20241030	135300	94707820	4630	4625	4630	4625	27
359	20241030	135200	94582940	4630	4630	4630	4630	20
360	20241030	135100	94490340	4635	4635	4635	4635	0
361	20241030	135000	94490340	4635	4635	4635	4635	1
362	20241030	134900	94485705	4625	4630	4630	4625	1355
363	20241030	134800	88217530	4630	4630	4630	4630	26
364	20241030	134700	88097150	4635	4635	4635	4635	1
365	20241030	134600	88092515	4635	4630	4635	4630	53
366	20241030	134500	87847120	4630	4630	4630	4630	0
367	20241030	134400	87847120	4630	4630	4630	4630	53
368	20241030	134300	87601730	4630	4630	4630	4630	20
369	20241030	134200	87509130	4630	4635	4635	4630	47
370	20241030	134100	87291420	4635	4635	4635	4635	0
371	20241030	134000	87291420	4635	4635	4635	4635	0
372	20241030	133900	87291420	4635	4635	4635	4635	0
373	20241030	133800	87291420	4635	4635	4635	4635	1
374	20241030	133700	87286785	4635	4635	4635	4635	0
375	20241030	133600	87286785	4635	4635	4635	4635	0
376	20241030	133500	87286785	4635	4630	4635	4630	53
377	20241030	133400	87041390	4630	4630	4630	4630	0
378	20241030	133300	87041390	4630	4630	4630	4630	52
379	20241030	133200	86800630	4630	4630	4630	4630	0
380	20241030	133100	86800630	4630	4630	4630	4630	53
381	20241030	133000	86555240	4630	4630	4630	4630	0
382	20241030	132900	86555240	4630	4635	4635	4630	28
383	20241030	132800	86425595	4630	4630	4630	4630	12
384	20241030	132700	86370035	4635	4635	4635	4635	0
385	20241030	132600	86370035	4635	4635	4635	4635	0
386	20241030	132500	86370035	4635	4635	4635	4635	0
387	20241030	132400	86370035	4635	4635	4635	4635	0
388	20241030	132300	86370035	4635	4635	4635	4635	0
389	20241030	132200	86370035	4635	4635	4635	4635	40
390	20241030	132100	86184635	4635	4635	4635	4635	0
391	20241030	132000	86184635	4635	4635	4635	4635	1024
392	20241030	131900	81438395	4630	4630	4630	4630	26
393	20241030	131800	81318015	4635	4635	4635	4635	1
394	20241030	131700	81313380	4635	4630	4635	4630	27
395	20241030	131600	81188365	4630	4630	4630	4630	0
396	20241030	131500	81188365	4630	4630	4630	4630	26
397	20241030	131400	81067985	4630	4630	4630	4630	16
398	20241030	131300	80993905	4635	4630	4635	4630	42
399	20241030	131200	80799440	4625	4625	4625	4625	0
400	20241030	131100	80799440	4625	4625	4625	4625	54
401	20241030	131000	80549690	4625	4625	4625	4625	26
402	20241030	130900	80429440	4630	4630	4630	4630	0
403	20241030	130800	80429440	4630	4625	4630	4625	37
404	20241030	130700	80258260	4630	4630	4630	4630	377
405	20241030	130600	78512750	4630	4630	4630	4630	26
406	20241030	130500	78392370	4635	4635	4635	4635	0
407	20241030	130400	78392370	4635	4635	4635	4635	0
408	20241030	130300	78392370	4635	4635	4635	4635	0
409	20241030	130200	78392370	4635	4635	4635	4635	20
410	20241030	130100	78299670	4640	4640	4640	4640	0
411	20241030	130000	78299670	4640	4640	4640	4640	0
412	20241030	125900	78299670	4640	4630	4640	4630	55
413	20241030	125800	78045010	4630	4630	4630	4630	0
414	20241030	125700	78045010	4630	4630	4630	4630	101
415	20241030	125600	77577380	4630	4630	4630	4630	0
416	20241030	125500	77577380	4630	4630	4630	4630	3
417	20241030	125400	77563490	4630	4630	4630	4630	0
418	20241030	125300	77563490	4630	4630	4630	4630	560
419	20241030	125200	74970690	4635	4635	4635	4635	20
420	20241030	125100	74877990	4640	4640	4640	4640	0
421	20241030	125000	74877990	4640	4640	4640	4640	0
422	20241030	124900	74877990	4640	4640	4640	4640	0
423	20241030	124800	74877990	4640	4640	4640	4640	0
424	20241030	124700	74877990	4640	4640	4640	4640	1
425	20241030	124600	74873350	4630	4630	4630	4630	27
426	20241030	124500	74748340	4630	4630	4630	4630	0
427	20241030	124400	74748340	4630	4630	4630	4630	26
428	20241030	124300	74627960	4630	4630	4630	4630	0
429	20241030	124200	74627960	4630	4630	4630	4630	52
430	20241030	124100	74387200	4630	4630	4630	4630	0
431	20241030	124000	74387200	4630	4630	4630	4630	52
432	20241030	123900	74146440	4630	4630	4630	4630	61
433	20241030	123800	73864010	4630	4630	4630	4630	0
434	20241030	123700	73864010	4630	4630	4630	4630	26
435	20241030	123600	73743630	4635	4635	4635	4635	10
436	20241030	123500	73697280	4630	4630	4630	4630	26
437	20241030	123400	73576900	4635	4635	4635	4635	0
438	20241030	123300	73576900	4635	4635	4635	4635	9
439	20241030	123200	73535185	4635	4635	4635	4635	13
440	20241030	123100	73474930	4640	4640	4640	4640	0
441	20241030	123000	73474930	4640	4640	4640	4640	0
442	20241030	122900	73474930	4640	4640	4640	4640	0
443	20241030	122800	73474930	4640	4640	4640	4640	0
444	20241030	122700	73474930	4640	4640	4640	4640	1
445	20241030	122600	73470290	4630	4630	4630	4630	54
446	20241030	122500	73220270	4630	4630	4630	4630	0
447	20241030	122400	73220270	4630	4630	4630	4630	52
448	20241030	122300	72979510	4630	4630	4630	4630	0
449	20241030	122200	72979510	4630	4630	4630	4630	26
450	20241030	122100	72859130	4630	4630	4630	4630	0
451	20241030	122000	72859130	4630	4635	4635	4630	525
452	20241030	121900	70425885	4635	4635	4635	4635	23
453	20241030	121800	70319280	4640	4640	4640	4640	3
454	20241030	121700	70305360	4640	4635	4640	4635	53
455	20241030	121600	70059700	4635	4635	4635	4635	0
456	20241030	121500	70059700	4635	4635	4635	4635	26
457	20241030	121400	69939190	4640	4640	4640	4640	0
458	20241030	121300	69939190	4640	4640	4640	4640	0
459	20241030	121200	69939190	4640	4640	4640	4640	20
460	20241030	121100	69846390	4645	4645	4645	4645	1
461	20241030	121000	69841745	4645	4645	4645	4645	0
462	20241030	120900	69841745	4645	4645	4645	4645	1
463	20241030	120800	69837100	4630	4630	4630	4630	45
464	20241030	120700	69628750	4630	4630	4630	4630	0
465	20241030	120600	69628750	4630	4630	4630	4630	26
466	20241030	120500	69508370	4630	4630	4630	4630	0
467	20241030	120400	69508370	4630	4630	4630	4630	52
468	20241030	120300	69267610	4630	4630	4630	4630	0
469	20241030	120200	69267610	4630	4630	4630	4630	26
470	20241030	120100	69147230	4630	4630	4630	4630	27
471	20241030	120000	69022220	4630	4630	4630	4630	0
472	20241030	115900	69022220	4630	4635	4635	4630	26
473	20241030	115800	68901835	4630	4630	4630	4630	0
474	20241030	115700	68901835	4630	4630	4630	4630	52
475	20241030	115600	68661075	4630	4630	4630	4630	0
476	20241030	115500	68661075	4630	4630	4630	4630	54
477	20241030	115400	68411055	4630	4630	4630	4630	5
478	20241030	115300	68387905	4630	4635	4635	4630	329
479	20241030	115200	66863010	4640	4635	4640	4635	49
480	20241030	115100	66635780	4640	4640	4640	4640	0
481	20241030	115000	66635780	4640	4640	4640	4640	0
482	20241030	114900	66635780	4640	4640	4640	4640	0
483	20241030	114800	66635780	4640	4640	4640	4640	0
484	20241030	114700	66635780	4640	4640	4640	4640	1
485	20241030	114600	66631140	4645	4645	4645	4645	0
486	20241030	114500	66631140	4645	4640	4645	4640	201
487	20241030	114400	65698490	4630	4625	4630	4625	78
488	20241030	114300	65337610	4625	4630	4630	4625	27
489	20241030	114200	65212635	4625	4625	4625	4625	0
490	20241030	114100	65212635	4625	4630	4630	4625	4442
491	20241030	114000	44655715	4630	4630	4630	4630	0
492	20241030	113900	44655715	4630	4635	4635	4630	26
493	20241030	113800	44535330	4630	4630	4630	4630	0
494	20241030	113700	44535330	4630	4635	4635	4630	1088
495	20241030	113600	39494980	4640	4640	4640	4640	0
496	20241030	113500	39494980	4640	4640	4640	4640	0
497	20241030	113400	39494980	4640	4640	4640	4640	0
498	20241030	113300	39494980	4640	4640	4640	4640	0
499	20241030	113200	39494980	4640	4640	4640	4640	20
500	20241030	113100	39402180	4640	4640	4640	4640	80
501	20241030	113000	39030980	4635	4635	4635	4635	27
502	20241030	112900	38905835	4635	4635	4635	4635	0
503	20241030	112800	38905835	4635	4635	4635	4635	23
504	20241030	112700	38799230	4640	4640	4640	4640	4
505	20241030	112600	38780670	4635	4635	4635	4635	52
506	20241030	112500	38539650	4635	4635	4635	4635	360
507	20241030	112400	36871050	4635	4635	4635	4635	0
508	20241030	112300	36871050	4635	4635	4635	4635	8
509	20241030	112200	36833970	4640	4640	4640	4640	18
510	20241030	112100	36750450	4640	4635	4640	4635	25
511	20241030	112000	36634570	4640	4640	4640	4640	1
512	20241030	111900	36629930	4640	4635	4640	4635	27
513	20241030	111800	36504780	4635	4635	4635	4635	0
514	20241030	111700	36504780	4635	4635	4635	4635	17
515	20241030	111600	36425985	4640	4640	4640	4640	0
516	20241030	111500	36425985	4640	4640	4640	4640	11
517	20241030	111400	36374945	4635	4635	4635	4635	52
518	20241030	111300	36133925	4635	4635	4635	4635	0
519	20241030	111200	36133925	4635	4640	4640	4635	48
520	20241030	111100	35911335	4640	4640	4640	4640	0
521	20241030	111000	35911335	4640	4640	4640	4640	30
522	20241030	110900	35772135	4640	4640	4640	4640	2
523	20241030	110800	35762855	4645	4645	4645	4645	0
524	20241030	110700	35762855	4645	4645	4645	4645	0
525	20241030	110600	35762855	4645	4645	4645	4645	0
526	20241030	110500	35762855	4645	4645	4645	4645	0
527	20241030	110400	35762855	4645	4645	4645	4645	1
528	20241030	110300	35758210	4635	4640	4640	4635	26
529	20241030	110200	35637600	4635	4635	4635	4635	0
530	20241030	110100	35637600	4635	4635	4635	4635	26
531	20241030	110000	35517090	4635	4635	4635	4635	0
532	20241030	105900	35517090	4635	4635	4635	4635	26
533	20241030	105800	35396580	4635	4635	4635	4635	27
534	20241030	105700	35271435	4635	4635	4635	4635	0
535	20241030	105600	35271435	4635	4635	4635	4635	52
536	20241030	105500	35030415	4635	4635	4635	4635	0
537	20241030	105400	35030415	4635	4635	4635	4635	105
538	20241030	105300	34543740	4635	4635	4635	4635	90
539	20241030	105200	34126590	4635	4635	4635	4635	53
540	20241030	105100	33880935	4635	4635	4635	4635	334
541	20241030	105000	32332845	4640	4640	4640	4635	29
542	20241030	104900	32198420	4640	4640	4640	4640	1
543	20241030	104800	32193780	4645	4645	4645	4645	0
544	20241030	104700	32193780	4645	4645	4645	4645	0
545	20241030	104600	32193780	4645	4645	4645	4645	0
546	20241030	104500	32193780	4645	4645	4645	4645	0
547	20241030	104400	32193780	4645	4645	4645	4645	0
548	20241030	104300	32193780	4645	4645	4645	4645	1
549	20241030	104200	32189135	4640	4640	4640	4640	18
550	20241030	104100	32105615	4635	4635	4635	4635	26
551	20241030	104000	31985105	4635	4635	4635	4635	27
552	20241030	103900	31859960	4635	4635	4635	4635	2000
553	20241030	103800	22589960	4635	4635	4635	4635	5
554	20241030	103700	22566785	4635	4635	4635	4635	0
555	20241030	103600	22566785	4635	4635	4635	4635	19
556	20241030	103500	22478720	4635	4635	4635	4635	0
557	20241030	103400	22478720	4635	4635	4635	4635	26
558	20241030	103300	22358210	4635	4635	4635	4635	0
559	20241030	103200	22358210	4635	4640	4640	4635	26
560	20241030	103100	22237590	4635	4635	4635	4635	26
561	20241030	103000	22117080	4635	4635	4635	4635	0
562	20241030	102900	22117080	4635	4635	4635	4635	53
563	20241030	102800	21871425	4635	4635	4635	4635	0
564	20241030	102700	21871425	4635	4635	4635	4635	26
565	20241030	102600	21750915	4635	4635	4635	4635	0
566	20241030	102500	21750915	4635	4635	4635	4635	52
567	20241030	102400	21509895	4635	4635	4635	4635	0
568	20241030	102300	21509895	4635	4640	4640	4635	26
569	20241030	102200	21389380	4635	4635	4635	4635	26
570	20241030	102100	21268870	4635	4635	4635	4635	0
571	20241030	102000	21268870	4635	4635	4635	4635	10
572	20241030	101900	21222520	4640	4640	4640	4640	1
573	20241030	101800	21217880	4635	4640	4640	4635	349
574	20241030	101700	19600190	4635	4635	4635	4635	0
575	20241030	101600	19600190	4635	4635	4635	4635	52
576	20241030	101500	19359170	4635	4635	4635	4635	0
577	20241030	101400	19359170	4635	4635	4635	4635	51
578	20241030	101300	19122785	4640	4635	4640	4635	53
579	20241030	101200	18877125	4635	4635	4635	4635	0
580	20241030	101100	18877125	4635	4635	4635	4635	26
581	20241030	101000	18756615	4640	4640	4640	4640	0
582	20241030	100900	18756615	4640	4640	4640	4640	1
583	20241030	100800	18751975	4645	4645	4645	4645	5
584	20241030	100700	18728750	4645	4645	4645	4645	0
585	20241030	100600	18728750	4645	4645	4645	4645	0
586	20241030	100500	18728750	4645	4645	4645	4645	2
587	20241030	100400	18719460	4645	4645	4645	4645	2
588	20241030	100300	18710170	4645	4645	4645	4645	6
589	20241030	100200	18682300	4645	4635	4645	4635	53
590	20241030	100100	18436475	4635	4635	4635	4635	0
591	20241030	100000	18436475	4635	4640	4640	4635	26
592	20241030	095900	18315960	4635	4635	4635	4635	0
593	20241030	095800	18315960	4635	4635	4635	4635	26
594	20241030	095700	18195450	4635	4635	4635	4635	0
595	20241030	095600	18195450	4635	4635	4635	4635	26
596	20241030	095500	18074940	4635	4640	4640	4635	26
597	20241030	095400	17954425	4635	4635	4635	4635	0
598	20241030	095300	17954425	4635	4635	4635	4635	252
599	20241030	095200	16786405	4635	4635	4635	4635	0
600	20241030	095100	16786405	4635	4635	4635	4635	52
601	20241030	095000	16545385	4635	4635	4635	4635	334
602	20241030	094900	14997295	4635	4635	4635	4635	53
603	20241030	094800	14751640	4635	4635	4635	4635	0
604	20241030	094700	14751640	4635	4635	4635	4635	26
605	20241030	094600	14631130	4640	4640	4640	4640	26
606	20241030	094500	14510490	4645	4645	4645	4645	0
607	20241030	094400	14510490	4645	4645	4645	4645	3
608	20241030	094300	14496555	4645	4645	4645	4645	0
609	20241030	094200	14496555	4645	4645	4645	4645	26
610	20241030	094100	14375785	4645	4645	4645	4645	25
611	20241030	094000	14259660	4650	4650	4650	4650	0
612	20241030	093900	14259660	4650	4650	4650	4650	11
613	20241030	093800	14208510	4650	4635	4650	4635	53
614	20241030	093700	13962840	4635	4640	4640	4635	26
615	20241030	093600	13842320	4635	4635	4635	4635	0
616	20241030	093500	13842320	4635	4635	4635	4635	26
617	20241030	093400	13721810	4635	4635	4635	4635	0
618	20241030	093300	13721810	4635	4635	4635	4635	26
619	20241030	093200	13601300	4650	4645	4650	4635	335
620	20241030	093100	12047210	4640	4640	4640	4640	26
621	20241030	093000	11926570	4635	4645	4645	4635	1000
622	20241030	092900	7288860	4645	4645	4645	4645	26
623	20241030	092800	7168090	4645	4645	4645	4645	11
624	20241030	092700	7116995	4650	4650	4650	4650	621
625	20241030	092600	4229345	4645	4645	4645	4645	32
626	20241030	092500	4080705	4645	4645	4645	4645	0
627	20241030	092400	4080705	4645	4645	4645	4645	27
628	20241030	092300	3955290	4645	4655	4655	4645	260
629	20241030	092200	2746270	4655	4655	4655	4655	40
630	20241030	092100	2560070	4655	4655	4655	4655	4
631	20241030	092000	2541450	4655	4655	4655	4655	0
632	20241030	091900	2541450	4655	4655	4655	4655	0
633	20241030	091800	2541450	4655	4655	4655	4655	0
634	20241030	091700	2541450	4655	4650	4655	4650	25
635	20241030	091600	2425180	4650	4650	4650	4650	0
636	20241030	091500	2425180	4650	4650	4650	4650	27
637	20241030	091400	2299630	4650	4650	4650	4650	149
638	20241030	091300	1606780	4650	4650	4650	4650	13
639	20241030	091200	1546330	4650	4650	4650	4650	0
640	20241030	091100	1546330	4650	4650	4650	4650	3
641	20241030	091000	1532380	4650	4650	4650	4650	13
642	20241030	090900	1471930	4655	4655	4655	4655	0
643	20241030	090800	1471930	4655	4655	4655	4655	21
644	20241030	090700	1374175	4660	4660	4660	4660	0
645	20241030	090600	1374175	4660	4655	4660	4655	32
646	20241030	090500	1225180	4655	4655	4655	4655	0
647	20241030	090400	1225180	4655	4655	4655	4655	101
648	20241030	090300	755025	4660	4660	4660	4660	20
649	20241030	090200	661825	4660	4665	4665	4660	142
650	20241030	090100	0	4665	4665	4665	4665	0
651	20241030	090000	0	4665	4665	4665	4665	0