KissMeData/067990/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	194700	133517205	4665	4665	4665	4665	122
3	20241029	194600	133517205	4665	4665	4665	4665	0
4	20241029	194500	133517205	4665	4665	4665	4665	0
5	20241029	194400	133517205	4665	4665	4665	4665	0
6	20241029	194300	133517205	4665	4665	4665	4665	0
7	20241029	194200	133517205	4665	4665	4665	4665	0
8	20241029	194100	133517205	4665	4665	4665	4665	0
9	20241029	194000	133517205	4665	4665	4665	4665	0
10	20241029	193900	133517205	4665	4665	4665	4665	0
11	20241029	193800	133517205	4665	4665	4665	4665	0
12	20241029	193700	133517205	4665	4665	4665	4665	0
13	20241029	193600	133517205	4665	4665	4665	4665	0
14	20241029	193500	133517205	4665	4665	4665	4665	0
15	20241029	193400	133517205	4665	4665	4665	4665	0
16	20241029	193300	133517205	4665	4665	4665	4665	0
17	20241029	193200	133517205	4665	4665	4665	4665	0
18	20241029	193100	133517205	4665	4665	4665	4665	0
19	20241029	193000	133517205	4665	4665	4665	4665	0
20	20241029	192900	133517205	4665	4665	4665	4665	0
21	20241029	192800	133517205	4665	4665	4665	4665	0
22	20241029	192700	133517205	4665	4665	4665	4665	0
23	20241029	192600	133517205	4665	4665	4665	4665	0
24	20241029	192500	133517205	4665	4665	4665	4665	0
25	20241029	192400	133517205	4665	4665	4665	4665	0
26	20241029	192300	133517205	4665	4665	4665	4665	0
27	20241029	192200	133517205	4665	4665	4665	4665	0
28	20241029	192100	133517205	4665	4665	4665	4665	0
29	20241029	192000	133517205	4665	4665	4665	4665	0
30	20241029	191900	133517205	4665	4665	4665	4665	0
31	20241029	191800	133517205	4665	4665	4665	4665	0
32	20241029	191700	133517205	4665	4665	4665	4665	122
33	20241029	191600	133517205	4665	4665	4665	4665	0
34	20241029	191500	133517205	4665	4665	4665	4665	0
35	20241029	191400	133517205	4665	4665	4665	4665	0
36	20241029	191300	133517205	4665	4665	4665	4665	0
37	20241029	191200	133517205	4665	4665	4665	4665	0
38	20241029	191100	133517205	4665	4665	4665	4665	0
39	20241029	191000	133517205	4665	4665	4665	4665	0
40	20241029	190900	133517205	4665	4665	4665	4665	0
41	20241029	190800	133517205	4665	4665	4665	4665	0
42	20241029	190700	133517205	4665	4665	4665	4665	0
43	20241029	190600	133517205	4665	4665	4665	4665	0
44	20241029	190500	133517205	4665	4665	4665	4665	0
45	20241029	190400	133517205	4665	4665	4665	4665	0
46	20241029	190300	133517205	4665	4665	4665	4665	0
47	20241029	190200	133517205	4665	4665	4665	4665	0
48	20241029	190100	133517205	4665	4665	4665	4665	0
49	20241029	190000	133517205	4665	4665	4665	4665	0
50	20241029	185900	133517205	4665	4665	4665	4665	0
51	20241029	185800	133517205	4665	4665	4665	4665	0
52	20241029	185700	133517205	4665	4665	4665	4665	0
53	20241029	185600	133517205	4665	4665	4665	4665	0
54	20241029	185500	133517205	4665	4665	4665	4665	0
55	20241029	185400	133517205	4665	4665	4665	4665	0
56	20241029	185300	133517205	4665	4665	4665	4665	0
57	20241029	185200	133517205	4665	4665	4665	4665	0
58	20241029	185100	133517205	4665	4665	4665	4665	0
59	20241029	185000	133517205	4665	4665	4665	4665	0
60	20241029	184900	133517205	4665	4665	4665	4665	0
61	20241029	184800	133517205	4665	4665	4665	4665	0
62	20241029	184700	133517205	4665	4665	4665	4665	122
63	20241029	184600	133517205	4665	4665	4665	4665	0
64	20241029	184500	133517205	4665	4665	4665	4665	0
65	20241029	184400	133517205	4665	4665	4665	4665	0
66	20241029	184300	133517205	4665	4665	4665	4665	0
67	20241029	184200	133517205	4665	4665	4665	4665	0
68	20241029	184100	133517205	4665	4665	4665	4665	0
69	20241029	184000	133517205	4665	4665	4665	4665	0
70	20241029	183900	133517205	4665	4665	4665	4665	0
71	20241029	183800	133517205	4665	4665	4665	4665	0
72	20241029	183700	133517205	4665	4665	4665	4665	0
73	20241029	183600	133517205	4665	4665	4665	4665	0
74	20241029	183500	133517205	4665	4665	4665	4665	0
75	20241029	183400	133517205	4665	4665	4665	4665	0
76	20241029	183300	133517205	4665	4665	4665	4665	0
77	20241029	183200	133517205	4665	4665	4665	4665	0
78	20241029	183100	133517205	4665	4665	4665	4665	0
79	20241029	183000	133517205	4665	4665	4665	4665	0
80	20241029	182900	133517205	4665	4665	4665	4665	0
81	20241029	182800	133517205	4665	4665	4665	4665	0
82	20241029	182700	133517205	4665	4665	4665	4665	0
83	20241029	182600	133517205	4665	4665	4665	4665	0
84	20241029	182500	133517205	4665	4665	4665	4665	0
85	20241029	182400	133517205	4665	4665	4665	4665	0
86	20241029	182300	133517205	4665	4665	4665	4665	0
87	20241029	182200	133517205	4665	4665	4665	4665	0
88	20241029	182100	133517205	4665	4665	4665	4665	0
89	20241029	182000	133517205	4665	4665	4665	4665	0
90	20241029	181900	133517205	4665	4665	4665	4665	0
91	20241029	181800	133517205	4665	4665	4665	4665	0
92	20241029	181700	133517205	4665	4665	4665	4665	122
93	20241029	181600	133517205	4665	4665	4665	4665	0
94	20241029	181500	133517205	4665	4665	4665	4665	0
95	20241029	181400	133517205	4665	4665	4665	4665	0
96	20241029	181300	133517205	4665	4665	4665	4665	0
97	20241029	181200	133517205	4665	4665	4665	4665	0
98	20241029	181100	133517205	4665	4665	4665	4665	0
99	20241029	181000	133517205	4665	4665	4665	4665	0
100	20241029	180900	133517205	4665	4665	4665	4665	0
101	20241029	180800	133517205	4665	4665	4665	4665	0
102	20241029	180700	133517205	4665	4665	4665	4665	0
103	20241029	180600	133517205	4665	4665	4665	4665	0
104	20241029	180500	133517205	4665	4665	4665	4665	0
105	20241029	180400	133517205	4665	4665	4665	4665	0
106	20241029	180300	133517205	4665	4665	4665	4665	0
107	20241029	180200	133517205	4665	4665	4665	4665	0
108	20241029	180100	133517205	4665	4665	4665	4665	0
109	20241029	180000	133517205	4665	4665	4665	4665	0
110	20241029	175900	133517205	4665	4665	4665	4665	0
111	20241029	175800	133517205	4665	4665	4665	4665	0
112	20241029	175700	133517205	4665	4665	4665	4665	0
113	20241029	175600	133517205	4665	4665	4665	4665	0
114	20241029	175500	133517205	4665	4665	4665	4665	0
115	20241029	175400	133517205	4665	4665	4665	4665	0
116	20241029	175300	133517205	4665	4665	4665	4665	0
117	20241029	175200	133517205	4665	4665	4665	4665	0
118	20241029	175100	133517205	4665	4665	4665	4665	0
119	20241029	175000	133517205	4665	4665	4665	4665	0
120	20241029	174900	133517205	4665	4665	4665	4665	0
121	20241029	174800	133517205	4665	4665	4665	4665	0
122	20241029	174700	133517205	4665	4665	4665	4665	122
123	20241029	174600	133517205	4665	4665	4665	4665	0
124	20241029	174500	133517205	4665	4665	4665	4665	0
125	20241029	174400	133517205	4665	4665	4665	4665	0
126	20241029	174300	133517205	4665	4665	4665	4665	0
127	20241029	174200	133517205	4665	4665	4665	4665	0
128	20241029	174100	133517205	4665	4665	4665	4665	0
129	20241029	174000	133517205	4665	4665	4665	4665	0
130	20241029	173900	133517205	4665	4665	4665	4665	0
131	20241029	173800	133517205	4665	4665	4665	4665	0
132	20241029	173700	133517205	4665	4665	4665	4665	0
133	20241029	173600	133517205	4665	4665	4665	4665	0
134	20241029	173500	133517205	4665	4665	4665	4665	0
135	20241029	173400	133517205	4665	4665	4665	4665	0
136	20241029	173300	133517205	4665	4665	4665	4665	0
137	20241029	173200	133517205	4665	4665	4665	4665	0
138	20241029	173100	133517205	4665	4665	4665	4665	0
139	20241029	173000	133517205	4665	4665	4665	4665	0
140	20241029	172900	133517205	4665	4665	4665	4665	0
141	20241029	172800	133517205	4665	4665	4665	4665	0
142	20241029	172700	133517205	4665	4665	4665	4665	0
143	20241029	172600	133517205	4665	4665	4665	4665	0
144	20241029	172500	133517205	4665	4665	4665	4665	0
145	20241029	172400	133517205	4665	4665	4665	4665	0
146	20241029	172300	133517205	4665	4665	4665	4665	0
147	20241029	172200	133517205	4665	4665	4665	4665	0
148	20241029	172100	133517205	4665	4665	4665	4665	0
149	20241029	172000	133517205	4665	4665	4665	4665	0
150	20241029	171900	133517205	4665	4665	4665	4665	0
151	20241029	171800	133517205	4665	4665	4665	4665	0
152	20241029	171700	133517205	4665	4665	4665	4665	122
153	20241029	171600	133517205	4665	4665	4665	4665	0
154	20241029	171500	133517205	4665	4665	4665	4665	0
155	20241029	171400	133517205	4665	4665	4665	4665	0
156	20241029	171300	133517205	4665	4665	4665	4665	0
157	20241029	171200	133517205	4665	4665	4665	4665	0
158	20241029	171100	133517205	4665	4665	4665	4665	0
159	20241029	171000	133517205	4665	4665	4665	4665	0
160	20241029	170900	133517205	4665	4665	4665	4665	0
161	20241029	170800	133517205	4665	4665	4665	4665	0
162	20241029	170700	133517205	4665	4665	4665	4665	0
163	20241029	170600	133517205	4665	4665	4665	4665	0
164	20241029	170500	133517205	4665	4665	4665	4665	0
165	20241029	170400	133517205	4665	4665	4665	4665	0
166	20241029	170300	133517205	4665	4665	4665	4665	0
167	20241029	170200	133517205	4665	4665	4665	4665	0
168	20241029	170100	133517205	4665	4665	4665	4665	0
169	20241029	170000	133517205	4665	4665	4665	4665	0
170	20241029	165900	133517205	4665	4665	4665	4665	0
171	20241029	165800	133517205	4665	4665	4665	4665	0
172	20241029	165700	133517205	4665	4665	4665	4665	0
173	20241029	165600	133517205	4665	4665	4665	4665	0
174	20241029	165500	133517205	4665	4665	4665	4665	0
175	20241029	165400	133517205	4665	4665	4665	4665	0
176	20241029	165300	133517205	4665	4665	4665	4665	0
177	20241029	165200	133517205	4665	4665	4665	4665	0
178	20241029	165100	133517205	4665	4665	4665	4665	0
179	20241029	165000	133517205	4665	4665	4665	4665	0
180	20241029	164900	133517205	4665	4665	4665	4665	0
181	20241029	164800	133517205	4665	4665	4665	4665	0
182	20241029	164700	133517205	4665	4665	4665	4665	122
183	20241029	164600	133517205	4665	4665	4665	4665	0
184	20241029	164500	133517205	4665	4665	4665	4665	0
185	20241029	164400	133517205	4665	4665	4665	4665	0
186	20241029	164300	133517205	4665	4665	4665	4665	0
187	20241029	164200	133517205	4665	4665	4665	4665	0
188	20241029	164100	133517205	4665	4665	4665	4665	0
189	20241029	164000	133517205	4665	4665	4665	4665	0
190	20241029	163900	133517205	4665	4665	4665	4665	0
191	20241029	163800	133517205	4665	4665	4665	4665	0
192	20241029	163700	133517205	4665	4665	4665	4665	0
193	20241029	163600	133517205	4665	4665	4665	4665	0
194	20241029	163500	133517205	4665	4665	4665	4665	0
195	20241029	163400	133517205	4665	4665	4665	4665	0
196	20241029	163300	133517205	4665	4665	4665	4665	0
197	20241029	163200	133517205	4665	4665	4665	4665	0
198	20241029	163100	133517205	4665	4665	4665	4665	0
199	20241029	163000	133517205	4665	4665	4665	4665	0
200	20241029	162900	133517205	4665	4665	4665	4665	0
201	20241029	162800	133517205	4665	4665	4665	4665	0
202	20241029	162700	133517205	4665	4665	4665	4665	0
203	20241029	162600	133517205	4665	4665	4665	4665	0
204	20241029	162500	133517205	4665	4665	4665	4665	0
205	20241029	162400	133517205	4665	4665	4665	4665	0
206	20241029	162300	133517205	4665	4665	4665	4665	0
207	20241029	162200	133517205	4665	4665	4665	4665	0
208	20241029	162100	133517205	4665	4665	4665	4665	0
209	20241029	162000	133517205	4665	4665	4665	4665	0
210	20241029	161900	133517205	4665	4665	4665	4665	0
211	20241029	161800	133517205	4665	4665	4665	4665	0
212	20241029	161700	133517205	4665	4665	4665	4665	122
213	20241029	161600	133517205	4665	4665	4665	4665	0
214	20241029	161500	133517205	4665	4665	4665	4665	0
215	20241029	161400	133517205	4665	4665	4665	4665	0
216	20241029	161300	133517205	4665	4665	4665	4665	0
217	20241029	161200	133517205	4665	4665	4665	4665	0
218	20241029	161100	133517205	4665	4665	4665	4665	0
219	20241029	161000	133517205	4665	4665	4665	4665	0
220	20241029	160900	133517205	4665	4665	4665	4665	0
221	20241029	160800	133517205	4665	4665	4665	4665	0
222	20241029	160700	133517205	4665	4665	4665	4665	0
223	20241029	160600	133517205	4665	4665	4665	4665	0
224	20241029	160500	133517205	4665	4665	4665	4665	0
225	20241029	160400	133517205	4665	4665	4665	4665	0
226	20241029	160300	133517205	4665	4665	4665	4665	0
227	20241029	160200	133517205	4665	4665	4665	4665	0
228	20241029	160100	133517205	4665	4665	4665	4665	0
229	20241029	160000	133517205	4665	4665	4665	4665	0
230	20241029	155900	133517205	4665	4665	4665	4665	0
231	20241029	155800	133517205	4665	4665	4665	4665	0
232	20241029	155700	133517205	4665	4665	4665	4665	0
233	20241029	155600	133517205	4665	4665	4665	4665	0
234	20241029	155500	133517205	4665	4665	4665	4665	0
235	20241029	155400	133517205	4665	4665	4665	4665	0
236	20241029	155300	133517205	4665	4665	4665	4665	0
237	20241029	155200	133517205	4665	4665	4665	4665	0
238	20241029	155100	133517205	4665	4665	4665	4665	0
239	20241029	155000	133517205	4665	4665	4665	4665	0
240	20241029	154900	133517205	4665	4665	4665	4665	0
241	20241029	154800	133517205	4665	4665	4665	4665	0
242	20241029	154700	133517205	4665	4665	4665	4665	122
243	20241029	154600	133517205	4665	4665	4665	4665	0
244	20241029	154500	133517205	4665	4665	4665	4665	0
245	20241029	154400	133517205	4665	4665	4665	4665	0
246	20241029	154300	133517205	4665	4665	4665	4665	0
247	20241029	154200	133517205	4665	4665	4665	4665	0
248	20241029	154100	133517205	4665	4665	4665	4665	0
249	20241029	154000	133517205	4665	4665	4665	4665	0
250	20241029	153900	133517205	4665	4665	4665	4665	0
251	20241029	153800	133517205	4665	4665	4665	4665	0
252	20241029	153700	133517205	4665	4665	4665	4665	0
253	20241029	153600	133517205	4665	4665	4665	4665	0
254	20241029	153500	133517205	4665	4665	4665	4665	0
255	20241029	153400	133517205	4665	4665	4665	4665	0
256	20241029	153300	133517205	4665	4665	4665	4665	0
257	20241029	153200	133517205	4665	4665	4665	4665	0
258	20241029	153100	133517205	4665	4665	4665	4665	0
259	20241029	153000	133517205	4665	4665	4665	4665	122
260	20241029	152900	132948075	4665	4665	4665	4665	0
261	20241029	152800	132948075	4665	4665	4665	4665	0
262	20241029	152700	132948075	4665	4665	4665	4665	0
263	20241029	152600	132948075	4665	4665	4665	4665	0
264	20241029	152500	132948075	4665	4665	4665	4665	0
265	20241029	152400	132948075	4665	4665	4665	4665	0
266	20241029	152300	132948075	4665	4665	4665	4665	0
267	20241029	152200	132948075	4665	4665	4665	4665	0
268	20241029	152100	132948075	4665	4665	4665	4665	0
269	20241029	152000	132948075	4665	4665	4665	4665	0
270	20241029	151900	132948075	4665	4665	4665	4665	70
271	20241029	151800	132621525	4670	4670	4670	4670	0
272	20241029	151700	132621525	4670	4670	4670	4670	0
273	20241029	151600	132621525	4670	4670	4670	4670	0
274	20241029	151500	132621525	4670	4670	4670	4670	1
275	20241029	151400	132616855	4665	4665	4665	4665	0
276	20241029	151300	132616855	4665	4665	4665	4665	0
277	20241029	151200	132616855	4665	4665	4665	4665	0
278	20241029	151100	132616855	4665	4665	4665	4665	0
279	20241029	151000	132616855	4665	4665	4665	4665	1
280	20241029	150900	132612190	4665	4665	4665	4665	0
281	20241029	150800	132612190	4665	4665	4665	4665	0
282	20241029	150700	132612190	4665	4665	4665	4665	0
283	20241029	150600	132612190	4665	4665	4665	4665	0
284	20241029	150500	132612190	4665	4665	4665	4665	500
285	20241029	150400	130279690	4665	4665	4665	4665	0
286	20241029	150300	130279690	4665	4665	4665	4665	30
287	20241029	150200	130139740	4665	4665	4665	4665	0
288	20241029	150100	130139740	4665	4665	4665	4665	0
289	20241029	150000	130139740	4665	4665	4665	4665	7
290	20241029	145900	130107085	4670	4660	4670	4660	1824
291	20241029	145800	121591630	4660	4660	4660	4660	2
292	20241029	145700	121582310	4660	4660	4660	4660	8
293	20241029	145600	121545030	4660	4660	4660	4660	2
294	20241029	145500	121535710	4665	4660	4665	4660	1204
295	20241029	145400	115919060	4660	4660	4660	4660	8
296	20241029	145300	115881780	4665	4660	4665	4660	102
297	20241029	145200	115405960	4665	4660	4665	4660	102
298	20241029	145100	114930140	4665	4660	4665	4660	23
299	20241029	145000	114822885	4665	4665	4665	4660	12
300	20241029	144900	114766915	4665	4660	4665	4660	2355
301	20241029	144800	103782565	4665	4655	4665	4655	193
302	20241029	144700	102882270	4665	4660	4665	4655	1003
303	20241029	144600	98208295	4655	4650	4655	4650	312
304	20241029	144500	96755965	4650	4655	4655	4650	547
305	20241029	144400	94209690	4660	4660	4660	4655	870
306	20241029	144300	90155500	4660	4655	4660	4655	119
307	20241029	144200	89601000	4660	4655	4660	4655	11
308	20241029	144100	89549750	4660	4660	4660	4655	20
309	20241029	144000	89456560	4660	4660	4660	4655	32
310	20241029	143900	89307480	4655	4650	4655	4650	935
311	20241029	143800	84955065	4655	4650	4655	4650	9
312	20241029	143700	84913185	4655	4650	4655	4650	17
313	20241029	143600	84834090	4655	4650	4655	4650	23
314	20241029	143500	84727035	4655	4650	4655	4650	11
315	20241029	143400	84675840	4655	4650	4655	4650	20
316	20241029	143300	84582780	4655	4655	4655	4650	9
317	20241029	143200	84540895	4655	4650	4655	4650	21
318	20241029	143100	84443180	4655	4650	4655	4650	10
319	20241029	143000	84396640	4655	4655	4655	4650	12
320	20241029	142900	84340790	4650	4650	4650	4650	8
321	20241029	142800	84303590	4655	4650	4655	4650	11
322	20241029	142700	84252395	4655	4655	4655	4650	92
323	20241029	142600	83824140	4645	4650	4650	4645	828
324	20241029	142500	79973980	4640	4640	4640	4640	2
325	20241029	142400	79964700	4640	4640	4640	4640	2
326	20241029	142300	79955420	4640	4640	4640	4640	9
327	20241029	142200	79913660	4640	4640	4640	4640	2
328	20241029	142100	79904380	4640	4645	4645	4640	3
329	20241029	142000	79890455	4640	4640	4640	4640	8
330	20241029	141900	79853335	4640	4640	4640	4640	2
331	20241029	141800	79844055	4640	4640	4640	4640	8
332	20241029	141700	79806935	4640	4640	4640	4640	17
333	20241029	141600	79728055	4635	4640	4640	4635	158
334	20241029	141500	78994945	4640	4635	4640	4635	16
335	20241029	141400	78920715	4635	4635	4635	4635	2
336	20241029	141300	78911445	4640	4640	4640	4640	80
337	20241029	141200	78540245	4640	4640	4650	4640	9
338	20241029	141100	78498475	4645	4640	4645	4640	3
339	20241029	141000	78484550	4640	4650	4650	4640	250
340	20241029	140900	77322070	4640	4640	4640	4640	8
341	20241029	140800	77284950	4635	4645	4645	4635	102
342	20241029	140700	76811180	4645	4635	4645	4635	346
343	20241029	140600	75204280	4635	4635	4640	4635	108
344	20241029	140500	74703200	4635	4635	4635	4635	2
345	20241029	140400	74693930	4635	4635	4635	4635	7
346	20241029	140300	74661485	4635	4635	4635	4635	2
347	20241029	140200	74652215	4635	4635	4635	4635	2
348	20241029	140100	74642945	4635	4635	4640	4635	9
349	20241029	140000	74601225	4635	4640	4640	4635	165
350	20241029	135900	73835635	4635	4635	4635	4635	2
351	20241029	135800	73826365	4635	4635	4635	4635	8
352	20241029	135700	73789285	4635	4635	4635	4635	2
353	20241029	135600	73780015	4635	4635	4635	4635	2
354	20241029	135500	73770745	4635	4635	4635	4635	10
355	20241029	135400	73724395	4635	4635	4635	4635	1
356	20241029	135300	73719760	4635	4635	4635	4635	0
357	20241029	135200	73719760	4635	4635	4635	4635	6
358	20241029	135100	73691950	4635	4640	4640	4635	34
359	20241029	135000	73534355	4635	4635	4635	4635	7
360	20241029	134900	73501910	4635	4635	4635	4635	33
361	20241029	134800	73348955	4650	4650	4650	4650	1
362	20241029	134700	73344305	4635	4635	4635	4635	40
363	20241029	134600	73158905	4635	4635	4635	4635	0
364	20241029	134500	73158905	4635	4640	4650	4635	52
365	20241029	134400	72917780	4635	4635	4635	4635	6
366	20241029	134300	72889970	4635	4635	4635	4635	33
367	20241029	134200	72737015	4635	4635	4635	4635	0
368	20241029	134100	72737015	4635	4640	4640	4635	40
369	20241029	134000	72551515	4650	4650	4650	4650	1
370	20241029	133900	72546865	4640	4640	4640	4640	39
371	20241029	133800	72365905	4640	4640	4640	4640	0
372	20241029	133700	72365905	4640	4640	4640	4640	33
373	20241029	133600	72212785	4640	4640	4640	4640	6
374	20241029	133500	72184945	4640	4640	4640	4640	56
375	20241029	133400	71925105	4635	4635	4635	4635	0
376	20241029	133300	71925105	4635	4635	4635	4635	39
377	20241029	133200	71744340	4640	4640	4640	4640	10
378	20241029	133100	71697940	4635	4640	4640	4635	34
379	20241029	133000	71540345	4635	4635	4635	4635	460
380	20241029	132900	69408245	4635	4635	4635	4635	53
381	20241029	132800	69162590	4635	4635	4635	4635	1
382	20241029	132700	69157955	4630	4630	4630	4630	39
383	20241029	132600	68977385	4630	4630	4630	4630	0
384	20241029	132500	68977385	4630	4630	4630	4630	39
385	20241029	132400	68796815	4630	4630	4630	4630	0
386	20241029	132300	68796815	4630	4630	4630	4630	34
387	20241029	132200	68639395	4630	4630	4630	4630	6
388	20241029	132100	68611615	4630	4630	4630	4625	96
389	20241029	132000	68167300	4630	4625	4630	4625	334
390	20241029	131900	66622375	4625	4625	4625	4625	40
391	20241029	131800	66437375	4625	4625	4625	4625	0
392	20241029	131700	66437375	4625	4625	4625	4625	34
393	20241029	131600	66280125	4630	4625	4630	4625	7
394	20241029	131500	66247745	4625	4630	4630	4625	52
395	20241029	131400	66007150	4625	4625	4625	4625	0
396	20241029	131300	66007150	4625	4625	4625	4625	39
397	20241029	131200	65826775	4625	4625	4625	4625	0
398	20241029	131100	65826775	4625	4625	4625	4625	40
399	20241029	131000	65641775	4625	4625	4625	4625	0
400	20241029	130900	65641775	4625	4625	4625	4625	33
401	20241029	130800	65489150	4625	4625	4625	4625	6
402	20241029	130700	65461400	4625	4625	4625	4625	33
403	20241029	130600	65308775	4625	4625	4625	4625	0
404	20241029	130500	65308775	4625	4625	4625	4625	40
405	20241029	130400	65123775	4635	4635	4635	4635	1
406	20241029	130300	65119140	4625	4625	4625	4625	33
407	20241029	130200	64966515	4625	4625	4625	4625	6
408	20241029	130100	64938765	4630	4630	4630	4630	528
409	20241029	130000	62494125	4630	4630	4630	4630	0
410	20241029	125900	62494125	4630	4630	4630	4630	40
411	20241029	125800	62308925	4630	4630	4630	4630	0
412	20241029	125700	62308925	4630	4630	4630	4630	40
413	20241029	125600	62123725	4630	4630	4630	4630	0
414	20241029	125500	62123725	4630	4630	4630	4630	33
415	20241029	125400	61970935	4630	4630	4630	4630	6
416	20241029	125300	61943155	4630	4630	4630	4630	34
417	20241029	125200	61785735	4635	4635	4635	4635	0
418	20241029	125100	61785735	4635	4630	4635	4630	40
419	20241029	125000	61600530	4635	4635	4635	4635	0
420	20241029	124900	61600530	4635	4635	4635	4630	62
421	20241029	124800	61313325	4630	4630	4630	4630	6
422	20241029	124700	61285545	4630	4630	4630	4630	34
423	20241029	124600	61128125	4630	4630	4630	4630	0
424	20241029	124500	61128125	4630	4630	4630	4630	40
425	20241029	124400	60942925	4630	4630	4630	4630	0
426	20241029	124300	60942925	4630	4630	4630	4630	39
427	20241029	124200	60762355	4630	4630	4630	4630	0
428	20241029	124100	60762355	4630	4630	4630	4630	34
429	20241029	124000	60604935	4630	4630	4630	4630	6
430	20241029	123900	60577155	4630	4630	4630	4630	33
431	20241029	123800	60424365	4630	4630	4630	4630	0
432	20241029	123700	60424365	4630	4630	4630	4630	39
433	20241029	123600	60243795	4630	4630	4630	4630	0
434	20241029	123500	60243795	4630	4635	4635	4630	52
435	20241029	123400	60002945	4630	4630	4630	4630	6
436	20241029	123300	59975165	4630	4630	4630	4630	33
437	20241029	123200	59822375	4630	4630	4630	4630	6
438	20241029	123100	59794595	4635	4630	4635	4630	34
439	20241029	123000	59637170	4630	4630	4630	4630	0
440	20241029	122900	59637170	4630	4630	4630	4630	40
441	20241029	122800	59451970	4640	4640	4640	4640	1
442	20241029	122700	59447330	4630	4630	4630	4630	33
443	20241029	122600	59294540	4630	4630	4630	4630	6
444	20241029	122500	59266760	4630	4635	4635	4630	53
445	20241029	122400	59021270	4630	4630	4630	4630	0
446	20241029	122300	59021270	4630	4630	4630	4630	40
447	20241029	122200	58836070	4630	4630	4630	4630	0
448	20241029	122100	58836070	4630	4635	4635	4630	775
449	20241029	122000	55244110	4635	4635	4635	4635	6
450	20241029	121900	55216300	4635	4635	4635	4635	33
451	20241029	121800	55063345	4635	4635	4635	4635	6
452	20241029	121700	55035535	4635	4635	4635	4635	34
453	20241029	121600	54877945	4635	4635	4635	4635	0
454	20241029	121500	54877945	4635	4635	4635	4635	61
455	20241029	121400	54595210	4635	4635	4635	4635	0
456	20241029	121300	54595210	4635	4635	4635	4635	33
457	20241029	121200	54442255	4635	4635	4635	4635	7
458	20241029	121100	54409810	4635	4635	4635	4635	34
459	20241029	121000	54252220	4635	4635	4635	4635	0
460	20241029	120900	54252220	4635	4635	4640	4635	115
461	20241029	120800	53719165	4635	4635	4635	4635	0
462	20241029	120700	53719165	4635	4635	4635	4635	43
463	20241029	120600	53519860	4635	4635	4635	4635	6
464	20241029	120500	53492050	4640	4635	4640	4630	56
465	20241029	120400	53232490	4635	4635	4635	4635	6
466	20241029	120300	53204680	4635	4635	4635	4635	33
467	20241029	120200	53051725	4635	4635	4635	4635	0
468	20241029	120100	53051725	4635	4635	4635	4635	39
469	20241029	120000	52870960	4650	4650	4650	4650	1
470	20241029	115900	52866310	4635	4635	4635	4635	34
471	20241029	115800	52708720	4635	4635	4635	4635	24
472	20241029	115700	52597480	4635	4635	4635	4635	53
473	20241029	115600	52351825	4630	4630	4630	4630	0
474	20241029	115500	52351825	4630	4630	4630	4630	39
475	20241029	115400	52171255	4630	4630	4630	4630	0
476	20241029	115300	52171255	4630	4630	4630	4630	34
477	20241029	115200	52013835	4630	4630	4630	4630	6
478	20241029	115100	51986055	4635	4630	4635	4630	34
479	20241029	115000	51828630	4640	4630	4640	4630	334
480	20241029	114900	50281530	4630	4630	4630	4630	33
481	20241029	114800	50128740	4640	4640	4640	4640	1
482	20241029	114700	50124100	4630	4630	4630	4630	40
483	20241029	114600	49938900	4635	4635	4635	4635	187
484	20241029	114500	49072155	4640	4635	4640	4635	34
485	20241029	114400	48914560	4635	4635	4635	4635	6
486	20241029	114300	48886750	4655	4635	4655	4635	34
487	20241029	114200	48729140	4655	4655	4655	4655	1
488	20241029	114100	48724485	4635	4635	4635	4635	40
489	20241029	114000	48539085	4655	4655	4655	4655	1
490	20241029	113900	48534430	4635	4635	4635	4635	33
491	20241029	113800	48381475	4635	4635	4635	4635	7
492	20241029	113700	48349030	4635	4635	4635	4635	33
493	20241029	113600	48196075	4635	4635	4635	4635	6
494	20241029	113500	48168265	4640	4640	4640	4635	54
495	20241029	113400	47917870	4655	4655	4655	4655	1
496	20241029	113300	47913215	4635	4640	4640	4635	39
497	20241029	113200	47732365	4655	4655	4655	4655	0
498	20241029	113100	47732365	4655	4655	4655	4655	50
499	20241029	113000	47499615	4635	4650	4670	4635	332
500	20241029	112900	45960195	4670	4655	4670	4655	203
501	20241029	112800	45014185	4640	4640	4640	4640	34
502	20241029	112700	44856425	4640	4640	4640	4640	10
503	20241029	112600	44810025	4640	4640	4640	4640	33
504	20241029	112500	44656905	4640	4640	4640	4640	65
505	20241029	112400	44355305	4640	4645	4645	4640	34
506	20241029	112300	44197540	4640	4640	4640	4640	0
507	20241029	112200	44197540	4640	4645	4645	4640	35
508	20241029	112100	44035135	4640	4640	4640	4640	0
509	20241029	112000	44035135	4640	4640	4640	4640	33
510	20241029	111900	43882015	4640	4640	4640	4640	6
511	20241029	111800	43854175	4640	4640	4640	4640	33
512	20241029	111700	43701055	4640	4640	4640	4640	0
513	20241029	111600	43701055	4640	4660	4660	4640	41
514	20241029	111500	43510795	4660	4660	4660	4660	0
515	20241029	111400	43510795	4660	4640	4660	4640	50
516	20241029	111300	43278455	4640	4640	4640	4640	6
517	20241029	111200	43250615	4640	4640	4640	4640	33
518	20241029	111100	43097495	4660	4640	4660	4640	14
519	20241029	111000	43032455	4640	4640	4640	4640	34
520	20241029	110900	42874695	4650	4650	4650	4650	0
521	20241029	110800	42874695	4650	4640	4650	4640	40
522	20241029	110700	42689085	4650	4650	4650	4650	1
523	20241029	110600	42684435	4640	4640	4640	4640	33
524	20241029	110500	42531315	4650	4650	4650	4650	1
525	20241029	110400	42526665	4670	4650	4670	4640	38
526	20241029	110300	42350260	4640	4640	4640	4640	0
527	20241029	110200	42350260	4640	4665	4670	4640	59
528	20241029	110100	42075975	4635	4635	4635	4635	0
529	20241029	110000	42075975	4635	4655	4665	4635	35
530	20241029	105900	41913700	4635	4635	4635	4635	6
531	20241029	105800	41885890	4635	4635	4635	4635	34
532	20241029	105700	41728300	4640	4640	4640	4640	6
533	20241029	105600	41700460	4640	4640	4640	4640	33
534	20241029	105500	41547340	4645	4640	4645	4640	21
535	20241029	105400	41449800	4640	4640	4640	4640	39
536	20241029	105300	41268840	4640	4640	4640	4640	290
537	20241029	105200	39923240	4640	4640	4640	4640	34
538	20241029	105100	39765480	4640	4640	4640	4640	6
539	20241029	105000	39737640	4640	4640	4640	4640	33
540	20241029	104900	39584520	4640	4640	4640	4640	0
541	20241029	104800	39584520	4640	4665	4665	4640	45
542	20241029	104700	39375570	4640	4640	4640	4640	0
543	20241029	104600	39375570	4640	4640	4640	4640	34
544	20241029	104500	39217810	4640	4645	4645	4640	26
545	20241029	104400	39097070	4640	4640	4640	4640	33
546	20241029	104300	38943950	4640	4640	4640	4640	6
547	20241029	104200	38916110	4640	4645	4645	4640	33
548	20241029	104100	38762980	4640	4640	4640	4640	0
549	20241029	104000	38762980	4640	4645	4645	4640	40
550	20241029	103900	38577350	4645	4645	4645	4645	0
551	20241029	103800	38577350	4645	4645	4645	4645	33
552	20241029	103700	38424065	4645	4645	4645	4645	6
553	20241029	103600	38396195	4645	4645	4645	4645	33
554	20241029	103500	38242910	4665	4665	4665	4650	6
555	20241029	103400	38214965	4645	4655	4655	4645	41
556	20241029	103300	38024365	4675	4670	4675	4670	2
557	20241029	103200	38015020	4645	4665	4665	4645	34
558	20241029	103100	37857070	4645	4645	4645	4645	6
559	20241029	103000	37829200	4645	4645	4645	4645	34
560	20241029	102900	37671270	4645	4645	4645	4645	6
561	20241029	102800	37643400	4645	4645	4645	4645	34
562	20241029	102700	37485470	4645	4645	4645	4645	0
563	20241029	102600	37485470	4645	4645	4645	4645	329
564	20241029	102500	35957265	4650	4650	4650	4650	20
565	20241029	102400	35864265	4640	4645	4645	4640	33
566	20241029	102300	35711115	4645	4645	4645	4645	6
567	20241029	102200	35683245	4645	4660	4660	4645	35
568	20241029	102100	35520645	4645	4645	4645	4645	0
569	20241029	102000	35520645	4645	4645	4645	4645	39
570	20241029	101900	35339490	4675	4675	4675	4675	0
571	20241029	101800	35339490	4675	4645	4675	4645	35
572	20241029	101700	35176855	4645	4645	4645	4645	6
573	20241029	101600	35148985	4645	4645	4645	4645	34
574	20241029	101500	34991055	4675	4645	4675	4645	38
575	20241029	101400	34814165	4645	4645	4645	4645	33
576	20241029	101300	34660880	4645	4645	4645	4645	0
577	20241029	101200	34660880	4645	4650	4650	4645	39
578	20241029	101100	34479670	4645	4645	4645	4645	0
579	20241029	101000	34479670	4645	4650	4650	4645	34
580	20241029	100900	34321730	4645	4645	4645	4645	6
581	20241029	100800	34293860	4645	4645	4645	4645	33
582	20241029	100700	34140575	4645	4645	4645	4645	0
583	20241029	100600	34140575	4645	4645	4645	4645	39
584	20241029	100500	33959420	4675	4650	4675	4650	24
585	20241029	100400	33847770	4645	4645	4675	4645	41
586	20241029	100300	33657295	4675	4675	4675	4675	0
587	20241029	100200	33657295	4675	4650	4675	4645	40
588	20241029	100100	33471290	4645	4645	4645	4645	7
589	20241029	100000	33438775	4645	4650	4655	4645	274
590	20241029	095900	32163580	4645	4645	4645	4645	0
591	20241029	095800	32163580	4645	4645	4645	4645	40
592	20241029	095700	31977780	4650	4650	4650	4650	0
593	20241029	095600	31977780	4650	4645	4650	4645	34
594	20241029	095500	31819845	4645	4655	4655	4645	66
595	20241029	095400	31512675	4655	4645	4655	4645	60
596	20241029	095300	31233705	4655	4655	4655	4655	42
597	20241029	095200	31038195	4640	4645	4645	4640	99
598	20241029	095100	30578370	4645	4645	4645	4645	290
599	20241029	095000	29231320	4645	4645	4645	4645	39
600	20241029	094900	29050165	4645	4645	4645	4645	0
601	20241029	094800	29050165	4645	4645	4645	4645	33
602	20241029	094700	28896880	4645	4645	4645	4645	7
603	20241029	094600	28864365	4645	4645	4645	4645	34
604	20241029	094500	28706435	4645	4645	4645	4645	22
605	20241029	094400	28604245	4640	4640	4640	4640	39
606	20241029	094300	28423285	4635	4635	4635	4635	0
607	20241029	094200	28423285	4635	4650	4650	4635	36
608	20241029	094100	28256380	4650	4655	4655	4635	135
609	20241029	094000	27629965	4635	4635	4635	4635	34
610	20241029	093900	27472375	4635	4635	4635	4635	0
611	20241029	093800	27472375	4635	4655	4655	4635	541
612	20241029	093700	24954530	4650	4650	4650	4650	18
613	20241029	093600	24870830	4635	4635	4635	4635	39
614	20241029	093500	24690065	4640	4640	4640	4640	20
615	20241029	093400	24597265	4650	4635	4650	4635	35
616	20241029	093300	24435025	4635	4650	4650	4635	7
617	20241029	093200	24402565	4635	4640	4640	4635	33
618	20241029	093100	24249605	4635	4635	4635	4635	0
619	20241029	093000	24249605	4635	4635	4635	4635	39
620	20241029	092900	24068840	4635	4635	4635	4635	0
621	20241029	092800	24068840	4635	4640	4640	4635	34
622	20241029	092700	23911100	4650	4640	4650	4640	8
623	20241029	092600	23873970	4640	4640	4640	4640	33
624	20241029	092500	23720850	4640	4645	4645	4640	290
625	20241029	092400	22375245	4650	4655	4655	4650	323
626	20241029	092300	20872565	4660	4660	4660	4660	326
627	20241029	092200	19353405	4660	4660	4660	4660	124
628	20241029	092100	18775565	4680	4665	4680	4665	3
629	20241029	092000	18761545	4660	4680	4680	4660	34
630	20241029	091900	18603085	4680	4680	4680	4680	0
631	20241029	091800	18603085	4680	4660	4680	4655	35
632	20241029	091700	18440110	4685	4655	4685	4655	642
633	20241029	091600	15437815	4645	4650	4650	4645	34
634	20241029	091500	15279815	4650	4650	4650	4650	0
635	20241029	091400	15279815	4650	4660	4660	4650	33
636	20241029	091300	15126355	4670	4675	4685	4670	510
637	20241029	091200	12740250	4675	4645	4675	4640	1035
638	20241029	091100	7905355	4670	4670	4670	4670	0
639	20241029	091000	7905355	4670	4650	4670	4650	49
640	20241029	090900	7677485	4670	4655	4670	4655	2
641	20241029	090800	7668160	4675	4645	4675	4640	236
642	20241029	090700	6568175	4660	4655	4660	4655	2
643	20241029	090600	6558860	4655	4640	4655	4630	34
644	20241029	090500	6401405	4665	4640	4665	4640	21
645	20241029	090400	6303775	4655	4635	4655	4625	339
646	20241029	090300	4726530	4615	4615	4615	4615	0
647	20241029	090200	4726530	4615	4615	4615	4615	0
648	20241029	090100	4726530	4615	4620	4620	4615	33
649	20241029	090000	4574230	4620	4620	4625	4620	990