KissMeData/104620/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	201300	92645790	4725	4725	4725	4725	72
3	20241023	201200	92645790	4725	4725	4725	4725	0
4	20241023	201100	92645790	4725	4725	4725	4725	0
5	20241023	201000	92645790	4725	4725	4725	4725	0
6	20241023	200900	92645790	4725	4725	4725	4725	0
7	20241023	200800	92645790	4725	4725	4725	4725	0
8	20241023	200700	92645790	4725	4725	4725	4725	0
9	20241023	200600	92645790	4725	4725	4725	4725	0
10	20241023	200500	92645790	4725	4725	4725	4725	0
11	20241023	200400	92645790	4725	4725	4725	4725	0
12	20241023	200300	92645790	4725	4725	4725	4725	0
13	20241023	200200	92645790	4725	4725	4725	4725	0
14	20241023	200100	92645790	4725	4725	4725	4725	0
15	20241023	200000	92645790	4725	4725	4725	4725	0
16	20241023	195900	92645790	4725	4725	4725	4725	0
17	20241023	195800	92645790	4725	4725	4725	4725	0
18	20241023	195700	92645790	4725	4725	4725	4725	0
19	20241023	195600	92645790	4725	4725	4725	4725	0
20	20241023	195500	92645790	4725	4725	4725	4725	0
21	20241023	195400	92645790	4725	4725	4725	4725	0
22	20241023	195300	92645790	4725	4725	4725	4725	0
23	20241023	195200	92645790	4725	4725	4725	4725	0
24	20241023	195100	92645790	4725	4725	4725	4725	0
25	20241023	195000	92645790	4725	4725	4725	4725	0
26	20241023	194900	92645790	4725	4725	4725	4725	0
27	20241023	194800	92645790	4725	4725	4725	4725	0
28	20241023	194700	92645790	4725	4725	4725	4725	0
29	20241023	194600	92645790	4725	4725	4725	4725	0
30	20241023	194500	92645790	4725	4725	4725	4725	0
31	20241023	194400	92645790	4725	4725	4725	4725	0
32	20241023	194300	92645790	4725	4725	4725	4725	72
33	20241023	194200	92645790	4725	4725	4725	4725	0
34	20241023	194100	92645790	4725	4725	4725	4725	0
35	20241023	194000	92645790	4725	4725	4725	4725	0
36	20241023	193900	92645790	4725	4725	4725	4725	0
37	20241023	193800	92645790	4725	4725	4725	4725	0
38	20241023	193700	92645790	4725	4725	4725	4725	0
39	20241023	193600	92645790	4725	4725	4725	4725	0
40	20241023	193500	92645790	4725	4725	4725	4725	0
41	20241023	193400	92645790	4725	4725	4725	4725	0
42	20241023	193300	92645790	4725	4725	4725	4725	0
43	20241023	193200	92645790	4725	4725	4725	4725	0
44	20241023	193100	92645790	4725	4725	4725	4725	0
45	20241023	193000	92645790	4725	4725	4725	4725	0
46	20241023	192900	92645790	4725	4725	4725	4725	0
47	20241023	192800	92645790	4725	4725	4725	4725	0
48	20241023	192700	92645790	4725	4725	4725	4725	0
49	20241023	192600	92645790	4725	4725	4725	4725	0
50	20241023	192500	92645790	4725	4725	4725	4725	0
51	20241023	192400	92645790	4725	4725	4725	4725	0
52	20241023	192300	92645790	4725	4725	4725	4725	0
53	20241023	192200	92645790	4725	4725	4725	4725	0
54	20241023	192100	92645790	4725	4725	4725	4725	0
55	20241023	192000	92645790	4725	4725	4725	4725	0
56	20241023	191900	92645790	4725	4725	4725	4725	0
57	20241023	191800	92645790	4725	4725	4725	4725	0
58	20241023	191700	92645790	4725	4725	4725	4725	0
59	20241023	191600	92645790	4725	4725	4725	4725	0
60	20241023	191500	92645790	4725	4725	4725	4725	0
61	20241023	191400	92645790	4725	4725	4725	4725	0
62	20241023	191300	92645790	4725	4725	4725	4725	72
63	20241023	191200	92645790	4725	4725	4725	4725	0
64	20241023	191100	92645790	4725	4725	4725	4725	0
65	20241023	191000	92645790	4725	4725	4725	4725	0
66	20241023	190900	92645790	4725	4725	4725	4725	0
67	20241023	190800	92645790	4725	4725	4725	4725	0
68	20241023	190700	92645790	4725	4725	4725	4725	0
69	20241023	190600	92645790	4725	4725	4725	4725	0
70	20241023	190500	92645790	4725	4725	4725	4725	0
71	20241023	190400	92645790	4725	4725	4725	4725	0
72	20241023	190300	92645790	4725	4725	4725	4725	0
73	20241023	190200	92645790	4725	4725	4725	4725	0
74	20241023	190100	92645790	4725	4725	4725	4725	0
75	20241023	190000	92645790	4725	4725	4725	4725	0
76	20241023	185900	92645790	4725	4725	4725	4725	0
77	20241023	185800	92645790	4725	4725	4725	4725	0
78	20241023	185700	92645790	4725	4725	4725	4725	0
79	20241023	185600	92645790	4725	4725	4725	4725	0
80	20241023	185500	92645790	4725	4725	4725	4725	0
81	20241023	185400	92645790	4725	4725	4725	4725	0
82	20241023	185300	92645790	4725	4725	4725	4725	0
83	20241023	185200	92645790	4725	4725	4725	4725	0
84	20241023	185100	92645790	4725	4725	4725	4725	0
85	20241023	185000	92645790	4725	4725	4725	4725	0
86	20241023	184900	92645790	4725	4725	4725	4725	0
87	20241023	184800	92645790	4725	4725	4725	4725	0
88	20241023	184700	92645790	4725	4725	4725	4725	0
89	20241023	184600	92645790	4725	4725	4725	4725	0
90	20241023	184500	92645790	4725	4725	4725	4725	0
91	20241023	184400	92645790	4725	4725	4725	4725	0
92	20241023	184300	92645790	4725	4725	4725	4725	72
93	20241023	184200	92645790	4725	4725	4725	4725	0
94	20241023	184100	92645790	4725	4725	4725	4725	0
95	20241023	184000	92645790	4725	4725	4725	4725	0
96	20241023	183900	92645790	4725	4725	4725	4725	0
97	20241023	183800	92645790	4725	4725	4725	4725	0
98	20241023	183700	92645790	4725	4725	4725	4725	0
99	20241023	183600	92645790	4725	4725	4725	4725	0
100	20241023	183500	92645790	4725	4725	4725	4725	0
101	20241023	183400	92645790	4725	4725	4725	4725	0
102	20241023	183300	92645790	4725	4725	4725	4725	0
103	20241023	183200	92645790	4725	4725	4725	4725	0
104	20241023	183100	92645790	4725	4725	4725	4725	0
105	20241023	183000	92645790	4725	4725	4725	4725	0
106	20241023	182900	92645790	4725	4725	4725	4725	0
107	20241023	182800	92645790	4725	4725	4725	4725	0
108	20241023	182700	92645790	4725	4725	4725	4725	0
109	20241023	182600	92645790	4725	4725	4725	4725	0
110	20241023	182500	92645790	4725	4725	4725	4725	0
111	20241023	182400	92645790	4725	4725	4725	4725	0
112	20241023	182300	92645790	4725	4725	4725	4725	0
113	20241023	182200	92645790	4725	4725	4725	4725	0
114	20241023	182100	92645790	4725	4725	4725	4725	0
115	20241023	182000	92645790	4725	4725	4725	4725	0
116	20241023	181900	92645790	4725	4725	4725	4725	0
117	20241023	181800	92645790	4725	4725	4725	4725	0
118	20241023	181700	92645790	4725	4725	4725	4725	0
119	20241023	181600	92645790	4725	4725	4725	4725	0
120	20241023	181500	92645790	4725	4725	4725	4725	0
121	20241023	181400	92645790	4725	4725	4725	4725	0
122	20241023	181300	92645790	4725	4725	4725	4725	72
123	20241023	181200	92645790	4725	4725	4725	4725	0
124	20241023	181100	92645790	4725	4725	4725	4725	0
125	20241023	181000	92645790	4725	4725	4725	4725	0
126	20241023	180900	92645790	4725	4725	4725	4725	0
127	20241023	180800	92645790	4725	4725	4725	4725	0
128	20241023	180700	92645790	4725	4725	4725	4725	0
129	20241023	180600	92645790	4725	4725	4725	4725	0
130	20241023	180500	92645790	4725	4725	4725	4725	0
131	20241023	180400	92645790	4725	4725	4725	4725	0
132	20241023	180300	92645790	4725	4725	4725	4725	0
133	20241023	180200	92645790	4725	4725	4725	4725	0
134	20241023	180100	92645790	4725	4725	4725	4725	0
135	20241023	180000	92645790	4725	4725	4725	4725	0
136	20241023	175900	92645790	4725	4725	4725	4725	0
137	20241023	175800	92645790	4725	4725	4725	4725	0
138	20241023	175700	92645790	4725	4725	4725	4725	0
139	20241023	175600	92645790	4725	4725	4725	4725	0
140	20241023	175500	92645790	4725	4725	4725	4725	0
141	20241023	175400	92645790	4725	4725	4725	4725	0
142	20241023	175300	92645790	4725	4725	4725	4725	0
143	20241023	175200	92645790	4725	4725	4725	4725	0
144	20241023	175100	92645790	4725	4725	4725	4725	0
145	20241023	175000	92645790	4725	4725	4725	4725	0
146	20241023	174900	92645790	4725	4725	4725	4725	0
147	20241023	174800	92645790	4725	4725	4725	4725	0
148	20241023	174700	92645790	4725	4725	4725	4725	0
149	20241023	174600	92645790	4725	4725	4725	4725	0
150	20241023	174500	92645790	4725	4725	4725	4725	0
151	20241023	174400	92645790	4725	4725	4725	4725	0
152	20241023	174300	92645790	4725	4725	4725	4725	72
153	20241023	174200	92645790	4725	4725	4725	4725	0
154	20241023	174100	92645790	4725	4725	4725	4725	0
155	20241023	174000	92645790	4725	4725	4725	4725	0
156	20241023	173900	92645790	4725	4725	4725	4725	0
157	20241023	173800	92645790	4725	4725	4725	4725	0
158	20241023	173700	92645790	4725	4725	4725	4725	0
159	20241023	173600	92645790	4725	4725	4725	4725	0
160	20241023	173500	92645790	4725	4725	4725	4725	0
161	20241023	173400	92645790	4725	4725	4725	4725	0
162	20241023	173300	92645790	4725	4725	4725	4725	0
163	20241023	173200	92645790	4725	4725	4725	4725	0
164	20241023	173100	92645790	4725	4725	4725	4725	0
165	20241023	173000	92645790	4725	4725	4725	4725	0
166	20241023	172900	92645790	4725	4725	4725	4725	0
167	20241023	172800	92645790	4725	4725	4725	4725	0
168	20241023	172700	92645790	4725	4725	4725	4725	0
169	20241023	172600	92645790	4725	4725	4725	4725	0
170	20241023	172500	92645790	4725	4725	4725	4725	0
171	20241023	172400	92645790	4725	4725	4725	4725	0
172	20241023	172300	92645790	4725	4725	4725	4725	0
173	20241023	172200	92645790	4725	4725	4725	4725	0
174	20241023	172100	92645790	4725	4725	4725	4725	0
175	20241023	172000	92645790	4725	4725	4725	4725	0
176	20241023	171900	92645790	4725	4725	4725	4725	0
177	20241023	171800	92645790	4725	4725	4725	4725	0
178	20241023	171700	92645790	4725	4725	4725	4725	0
179	20241023	171600	92645790	4725	4725	4725	4725	0
180	20241023	171500	92645790	4725	4725	4725	4725	0
181	20241023	171400	92645790	4725	4725	4725	4725	0
182	20241023	171300	92645790	4725	4725	4725	4725	72
183	20241023	171200	92645790	4725	4725	4725	4725	0
184	20241023	171100	92645790	4725	4725	4725	4725	0
185	20241023	171000	92645790	4725	4725	4725	4725	0
186	20241023	170900	92645790	4725	4725	4725	4725	0
187	20241023	170800	92645790	4725	4725	4725	4725	0
188	20241023	170700	92645790	4725	4725	4725	4725	0
189	20241023	170600	92645790	4725	4725	4725	4725	0
190	20241023	170500	92645790	4725	4725	4725	4725	0
191	20241023	170400	92645790	4725	4725	4725	4725	0
192	20241023	170300	92645790	4725	4725	4725	4725	0
193	20241023	170200	92645790	4725	4725	4725	4725	0
194	20241023	170100	92645790	4725	4725	4725	4725	0
195	20241023	170000	92645790	4725	4725	4725	4725	0
196	20241023	165900	92645790	4725	4725	4725	4725	0
197	20241023	165800	92645790	4725	4725	4725	4725	0
198	20241023	165700	92645790	4725	4725	4725	4725	0
199	20241023	165600	92645790	4725	4725	4725	4725	0
200	20241023	165500	92645790	4725	4725	4725	4725	0
201	20241023	165400	92645790	4725	4725	4725	4725	0
202	20241023	165300	92645790	4725	4725	4725	4725	0
203	20241023	165200	92645790	4725	4725	4725	4725	0
204	20241023	165100	92645790	4725	4725	4725	4725	0
205	20241023	165000	92645790	4725	4725	4725	4725	0
206	20241023	164900	92645790	4725	4725	4725	4725	0
207	20241023	164800	92645790	4725	4725	4725	4725	0
208	20241023	164700	92645790	4725	4725	4725	4725	0
209	20241023	164600	92645790	4725	4725	4725	4725	0
210	20241023	164500	92645790	4725	4725	4725	4725	0
211	20241023	164400	92645790	4725	4725	4725	4725	0
212	20241023	164300	92645790	4725	4725	4725	4725	72
213	20241023	164200	92645790	4725	4725	4725	4725	0
214	20241023	164100	92645790	4725	4725	4725	4725	0
215	20241023	164000	92645790	4725	4725	4725	4725	0
216	20241023	163900	92645790	4725	4725	4725	4725	0
217	20241023	163800	92645790	4725	4725	4725	4725	0
218	20241023	163700	92645790	4725	4725	4725	4725	0
219	20241023	163600	92645790	4725	4725	4725	4725	0
220	20241023	163500	92645790	4725	4725	4725	4725	0
221	20241023	163400	92645790	4725	4725	4725	4725	0
222	20241023	163300	92645790	4725	4725	4725	4725	0
223	20241023	163200	92645790	4725	4725	4725	4725	0
224	20241023	163100	92645790	4725	4725	4725	4725	0
225	20241023	163000	92645790	4725	4725	4725	4725	0
226	20241023	162900	92645790	4725	4725	4725	4725	0
227	20241023	162800	92645790	4725	4725	4725	4725	0
228	20241023	162700	92645790	4725	4725	4725	4725	0
229	20241023	162600	92645790	4725	4725	4725	4725	0
230	20241023	162500	92645790	4725	4725	4725	4725	0
231	20241023	162400	92645790	4725	4725	4725	4725	0
232	20241023	162300	92645790	4725	4725	4725	4725	0
233	20241023	162200	92645790	4725	4725	4725	4725	0
234	20241023	162100	92645790	4725	4725	4725	4725	0
235	20241023	162000	92645790	4725	4725	4725	4725	0
236	20241023	161900	92645790	4725	4725	4725	4725	0
237	20241023	161800	92645790	4725	4725	4725	4725	0
238	20241023	161700	92645790	4725	4725	4725	4725	0
239	20241023	161600	92645790	4725	4725	4725	4725	0
240	20241023	161500	92645790	4725	4725	4725	4725	0
241	20241023	161400	92645790	4725	4725	4725	4725	0
242	20241023	161300	92645790	4725	4725	4725	4725	72
243	20241023	161200	92645790	4725	4725	4725	4725	0
244	20241023	161100	92645790	4725	4725	4725	4725	0
245	20241023	161000	92645790	4725	4725	4725	4725	0
246	20241023	160900	92645790	4725	4725	4725	4725	0
247	20241023	160800	92645790	4725	4725	4725	4725	0
248	20241023	160700	92645790	4725	4725	4725	4725	0
249	20241023	160600	92645790	4725	4725	4725	4725	0
250	20241023	160500	92645790	4725	4725	4725	4725	0
251	20241023	160400	92645790	4725	4725	4725	4725	0
252	20241023	160300	92645790	4725	4725	4725	4725	0
253	20241023	160200	92645790	4725	4725	4725	4725	0
254	20241023	160100	92645790	4725	4725	4725	4725	0
255	20241023	160000	92645790	4725	4725	4725	4725	0
256	20241023	155900	92645790	4725	4725	4725	4725	0
257	20241023	155800	92645790	4725	4725	4725	4725	0
258	20241023	155700	92645790	4725	4725	4725	4725	0
259	20241023	155600	92645790	4725	4725	4725	4725	0
260	20241023	155500	92645790	4725	4725	4725	4725	0
261	20241023	155400	92645790	4725	4725	4725	4725	0
262	20241023	155300	92645790	4725	4725	4725	4725	0
263	20241023	155200	92645790	4725	4725	4725	4725	0
264	20241023	155100	92645790	4725	4725	4725	4725	0
265	20241023	155000	92645790	4725	4725	4725	4725	0
266	20241023	154900	92645790	4725	4725	4725	4725	0
267	20241023	154800	92645790	4725	4725	4725	4725	0
268	20241023	154700	92645790	4725	4725	4725	4725	0
269	20241023	154600	92645790	4725	4725	4725	4725	0
270	20241023	154500	92645790	4725	4725	4725	4725	0
271	20241023	154400	92645790	4725	4725	4725	4725	0
272	20241023	154300	92645790	4725	4725	4725	4725	72
273	20241023	154200	92645790	4725	4725	4725	4725	0
274	20241023	154100	92645790	4725	4725	4725	4725	0
275	20241023	154000	92645790	4725	4725	4725	4725	0
276	20241023	153900	92645790	4725	4725	4725	4725	0
277	20241023	153800	92645790	4725	4725	4725	4725	0
278	20241023	153700	92645790	4725	4725	4725	4725	0
279	20241023	153600	92645790	4725	4725	4725	4725	0
280	20241023	153500	92645790	4725	4725	4725	4725	0
281	20241023	153400	92645790	4725	4725	4725	4725	0
282	20241023	153300	92645790	4725	4725	4725	4725	0
283	20241023	153200	92645790	4725	4725	4725	4725	0
284	20241023	153100	92645790	4725	4725	4725	4725	0
285	20241023	153000	92645790	4725	4725	4725	4725	72
286	20241023	152900	92305590	4705	4705	4705	4705	0
287	20241023	152800	92305590	4705	4705	4705	4705	0
288	20241023	152700	92305590	4705	4705	4705	4705	0
289	20241023	152600	92305590	4705	4705	4705	4705	0
290	20241023	152500	92305590	4705	4705	4705	4705	0
291	20241023	152400	92305590	4705	4705	4705	4705	0
292	20241023	152300	92305590	4705	4705	4705	4705	0
293	20241023	152200	92305590	4705	4705	4705	4705	0
294	20241023	152100	92305590	4705	4705	4705	4705	0
295	20241023	152000	92305590	4705	4705	4705	4705	0
296	20241023	151900	92305590	4705	4705	4705	4705	0
297	20241023	151800	92305590	4705	4705	4705	4705	0
298	20241023	151700	92305590	4705	4705	4705	4705	0
299	20241023	151600	92305590	4705	4705	4705	4705	0
300	20241023	151500	92305590	4705	4705	4705	4705	0
301	20241023	151400	92305590	4705	4705	4705	4705	0
302	20241023	151300	92305590	4705	4710	4710	4705	127
303	20241023	151200	91707730	4710	4710	4710	4710	35
304	20241023	151100	91542880	4710	4710	4710	4710	0
305	20241023	151000	91542880	4710	4710	4710	4710	175
306	20241023	150900	90718630	4710	4710	4710	4710	100
307	20241023	150800	90247630	4710	4710	4710	4710	0
308	20241023	150700	90247630	4710	4710	4710	4710	0
309	20241023	150600	90247630	4710	4710	4710	4710	344
310	20241023	150500	88627390	4715	4715	4715	4715	20
311	20241023	150400	88533090	4715	4715	4715	4715	1
312	20241023	150300	88528375	4715	4715	4715	4715	10
313	20241023	150200	88481225	4725	4725	4725	4725	0
314	20241023	150100	88481225	4725	4725	4725	4725	0
315	20241023	150000	88481225	4725	4725	4725	4725	0
316	20241023	145900	88481225	4725	4725	4725	4725	0
317	20241023	145800	88481225	4725	4725	4725	4725	0
318	20241023	145700	88481225	4725	4725	4725	4725	0
319	20241023	145600	88481225	4725	4725	4725	4725	100
320	20241023	145500	88008725	4710	4710	4710	4710	9
321	20241023	145400	87966335	4710	4710	4710	4710	0
322	20241023	145300	87966335	4710	4710	4710	4710	0
323	20241023	145200	87966335	4710	4710	4710	4710	91
324	20241023	145100	87537725	4710	4710	4710	4710	105
325	20241023	145000	87043175	4715	4715	4715	4715	1
326	20241023	144900	87038460	4715	4715	4715	4715	10
327	20241023	144800	86991310	4715	4715	4715	4715	118
328	20241023	144700	86434940	4725	4725	4725	4725	1
329	20241023	144600	86430215	4725	4715	4725	4715	2
330	20241023	144500	86420775	4720	4720	4720	4720	0
331	20241023	144400	86420775	4720	4720	4720	4720	0
332	20241023	144300	86420775	4720	4720	4720	4720	0
333	20241023	144200	86420775	4720	4720	4720	4720	0
334	20241023	144100	86420775	4720	4720	4720	4720	0
335	20241023	144000	86420775	4720	4715	4720	4715	1284
336	20241023	143900	80360315	4710	4710	4710	4710	0
337	20241023	143800	80360315	4710	4710	4710	4710	0
338	20241023	143700	80360315	4710	4710	4710	4710	68
339	20241023	143600	80040035	4725	4725	4725	4725	0
340	20241023	143500	80040035	4725	4725	4725	4725	0
341	20241023	143400	80040035	4725	4725	4725	4725	0
342	20241023	143300	80040035	4725	4725	4725	4725	0
343	20241023	143200	80040035	4725	4725	4725	4725	0
344	20241023	143100	80040035	4725	4715	4725	4715	555
345	20241023	143000	77420325	4715	4710	4715	4710	2
346	20241023	142900	77410900	4715	4715	4715	4715	0
347	20241023	142800	77410900	4715	4715	4715	4715	1
348	20241023	142700	77406185	4710	4710	4710	4710	1
349	20241023	142600	77401475	4710	4710	4710	4710	2
350	20241023	142500	77392055	4710	4710	4710	4710	0
351	20241023	142400	77392055	4710	4710	4710	4710	2
352	20241023	142300	77382635	4710	4710	4710	4710	1
353	20241023	142200	77377925	4710	4710	4710	4710	0
354	20241023	142100	77377925	4710	4710	4710	4710	0
355	20241023	142000	77377925	4710	4710	4710	4710	23
356	20241023	141900	77269595	4710	4710	4710	4710	0
357	20241023	141800	77269595	4710	4710	4710	4710	35
358	20241023	141700	77104745	4710	4710	4710	4710	0
359	20241023	141600	77104745	4710	4710	4710	4710	2
360	20241023	141500	77095325	4710	4710	4710	4710	40
361	20241023	141400	76906925	4710	4710	4710	4710	65
362	20241023	141300	76600775	4710	4705	4710	4705	701
363	20241023	141200	73299570	4705	4705	4705	4705	0
364	20241023	141100	73299570	4705	4705	4705	4705	0
365	20241023	141000	73299570	4705	4705	4705	4705	0
366	20241023	140900	73299570	4705	4705	4705	4705	30
367	20241023	140800	73158420	4700	4700	4700	4700	0
368	20241023	140700	73158420	4700	4700	4700	4700	0
369	20241023	140600	73158420	4700	4700	4700	4700	0
370	20241023	140500	73158420	4700	4700	4700	4700	100
371	20241023	140400	72688420	4705	4705	4705	4705	0
372	20241023	140300	72688420	4705	4705	4705	4705	0
373	20241023	140200	72688420	4705	4705	4705	4705	0
374	20241023	140100	72688420	4705	4705	4705	4705	0
375	20241023	140000	72688420	4705	4705	4705	4705	10
376	20241023	135900	72641370	4705	4705	4705	4705	1
377	20241023	135800	72636665	4705	4705	4705	4705	2
378	20241023	135700	72627255	4705	4705	4705	4705	72
379	20241023	135600	72288495	4700	4695	4700	4695	26
380	20241023	135500	72166325	4695	4685	4695	4685	620
381	20241023	135400	69259025	4690	4690	4690	4690	300
382	20241023	135300	67852025	4680	4680	4680	4680	0
383	20241023	135200	67852025	4680	4680	4680	4680	0
384	20241023	135100	67852025	4680	4680	4680	4680	0
385	20241023	135000	67852025	4680	4680	4680	4680	0
386	20241023	134900	67852025	4680	4690	4690	4680	69
387	20241023	134800	67528925	4690	4690	4690	4690	100
388	20241023	134700	67059925	4690	4690	4690	4690	0
389	20241023	134600	67059925	4690	4690	4690	4690	0
390	20241023	134500	67059925	4690	4690	4690	4690	225
391	20241023	134400	66004675	4685	4685	4685	4685	0
392	20241023	134300	66004675	4685	4685	4685	4685	0
393	20241023	134200	66004675	4685	4685	4685	4685	0
394	20241023	134100	66004675	4685	4685	4685	4685	0
395	20241023	134000	66004675	4685	4685	4685	4685	216
396	20241023	133900	64992715	4680	4680	4680	4680	0
397	20241023	133800	64992715	4680	4680	4680	4680	0
398	20241023	133700	64992715	4680	4680	4680	4680	0
399	20241023	133600	64992715	4680	4680	4680	4680	0
400	20241023	133500	64992715	4680	4680	4680	4680	1
401	20241023	133400	64988035	4685	4685	4685	4685	10
402	20241023	133300	64941185	4685	4685	4685	4685	10
403	20241023	133200	64894335	4680	4680	4680	4680	0
404	20241023	133100	64894335	4680	4680	4680	4680	0
405	20241023	133000	64894335	4680	4680	4680	4680	0
406	20241023	132900	64894335	4680	4680	4680	4680	30
407	20241023	132800	64753935	4675	4675	4675	4675	0
408	20241023	132700	64753935	4675	4675	4675	4675	1
409	20241023	132600	64749260	4675	4675	4675	4675	20
410	20241023	132500	64655760	4675	4675	4675	4675	0
411	20241023	132400	64655760	4675	4675	4675	4675	0
412	20241023	132300	64655760	4675	4675	4675	4675	0
413	20241023	132200	64655760	4675	4675	4675	4675	0
414	20241023	132100	64655760	4675	4675	4675	4675	0
415	20241023	132000	64655760	4675	4675	4675	4675	0
416	20241023	131900	64655760	4675	4675	4675	4675	0
417	20241023	131800	64655760	4675	4675	4675	4675	28
418	20241023	131700	64524860	4675	4675	4675	4675	5
419	20241023	131600	64501485	4670	4670	4670	4670	0
420	20241023	131500	64501485	4670	4670	4670	4670	0
421	20241023	131400	64501485	4670	4670	4670	4670	0
422	20241023	131300	64501485	4670	4670	4670	4670	0
423	20241023	131200	64501485	4670	4670	4670	4670	0
424	20241023	131100	64501485	4670	4670	4670	4670	20
425	20241023	131000	64408085	4670	4670	4670	4670	0
426	20241023	130900	64408085	4670	4670	4670	4670	21
427	20241023	130800	64310015	4665	4665	4665	4665	0
428	20241023	130700	64310015	4665	4665	4665	4665	0
429	20241023	130600	64310015	4665	4665	4665	4665	0
430	20241023	130500	64310015	4665	4670	4670	4665	96
431	20241023	130400	63862130	4665	4665	4665	4665	0
432	20241023	130300	63862130	4665	4665	4665	4665	96
433	20241023	130200	63414290	4665	4665	4665	4665	0
434	20241023	130100	63414290	4665	4665	4665	4665	0
435	20241023	130000	63414290	4665	4665	4665	4665	20
436	20241023	125900	63320990	4670	4670	4670	4670	100
437	20241023	125800	62853990	4670	4670	4670	4670	0
438	20241023	125700	62853990	4670	4670	4670	4670	2
439	20241023	125600	62844650	4670	4670	4670	4670	0
440	20241023	125500	62844650	4670	4670	4670	4670	10
441	20241023	125400	62797950	4665	4665	4665	4665	20
442	20241023	125300	62704650	4665	4665	4665	4665	2
443	20241023	125200	62695320	4665	4665	4665	4665	18
444	20241023	125100	62611350	4665	4665	4665	4665	100
445	20241023	125000	62144850	4660	4660	4660	4660	0
446	20241023	124900	62144850	4660	4660	4660	4660	0
447	20241023	124800	62144850	4660	4660	4660	4660	38
448	20241023	124700	61967770	4660	4660	4660	4660	529
449	20241023	124600	59502630	4660	4660	4660	4660	87
450	20241023	124500	59097210	4660	4660	4660	4660	0
451	20241023	124400	59097210	4660	4660	4660	4660	1
452	20241023	124300	59092550	4660	4660	4660	4660	10
453	20241023	124200	59045950	4660	4660	4660	4660	0
454	20241023	124100	59045950	4660	4660	4660	4660	10
455	20241023	124000	58999350	4660	4660	4660	4660	0
456	20241023	123900	58999350	4660	4660	4660	4660	7
457	20241023	123800	58966730	4660	4660	4660	4660	500
458	20241023	123700	56636730	4660	4660	4660	4660	0
459	20241023	123600	56636730	4660	4660	4660	4660	0
460	20241023	123500	56636730	4660	4660	4660	4660	0
461	20241023	123400	56636730	4660	4660	4660	4660	0
462	20241023	123300	56636730	4660	4660	4660	4660	200
463	20241023	123200	55704730	4660	4660	4660	4660	120
464	20241023	123100	55145530	4660	4660	4660	4660	0
465	20241023	123000	55145530	4660	4660	4660	4660	0
466	20241023	122900	55145530	4660	4660	4660	4660	0
467	20241023	122800	55145530	4660	4660	4660	4660	0
468	20241023	122700	55145530	4660	4660	4660	4660	0
469	20241023	122600	55145530	4660	4660	4660	4660	5
470	20241023	122500	55122230	4655	4655	4655	4655	0
471	20241023	122400	55122230	4655	4655	4655	4655	1
472	20241023	122300	55117575	4660	4660	4660	4660	50
473	20241023	122200	54884575	4660	4660	4660	4660	3
474	20241023	122100	54870595	4660	4660	4660	4660	0
475	20241023	122000	54870595	4660	4660	4660	4660	1
476	20241023	121900	54865935	4655	4655	4655	4655	0
477	20241023	121800	54865935	4655	4655	4655	4655	0
478	20241023	121700	54865935	4655	4655	4655	4655	0
479	20241023	121600	54865935	4655	4655	4655	4655	786
480	20241023	121500	51207105	4660	4660	4660	4660	0
481	20241023	121400	51207105	4660	4660	4660	4660	0
482	20241023	121300	51207105	4660	4660	4660	4660	0
483	20241023	121200	51207105	4660	4660	4660	4660	0
484	20241023	121100	51207105	4660	4660	4660	4660	1
485	20241023	121000	51202445	4660	4660	4660	4660	0
486	20241023	120900	51202445	4660	4660	4660	4660	10
487	20241023	120800	51155845	4660	4660	4660	4660	1
488	20241023	120700	51151185	4660	4660	4660	4660	0
489	20241023	120600	51151185	4660	4660	4660	4660	3
490	20241023	120500	51137205	4660	4660	4660	4660	0
491	20241023	120400	51137205	4660	4660	4660	4660	1
492	20241023	120300	51132545	4660	4660	4660	4660	5
493	20241023	120200	51109245	4655	4655	4655	4655	51
494	20241023	120100	50871840	4655	4655	4655	4655	0
495	20241023	120000	50871840	4655	4655	4655	4655	0
496	20241023	115900	50871840	4655	4655	4655	4655	0
497	20241023	115800	50871840	4655	4655	4655	4655	0
498	20241023	115700	50871840	4655	4655	4655	4655	0
499	20241023	115600	50871840	4655	4655	4655	4655	337
500	20241023	115500	49303105	4655	4655	4655	4655	41
501	20241023	115400	49112250	4655	4660	4660	4655	630
502	20241023	115300	46178585	4660	4660	4660	4660	30
503	20241023	115200	46038785	4665	4665	4665	4665	7
504	20241023	115100	46006130	4665	4665	4665	4665	1
505	20241023	115000	46001465	4665	4665	4665	4665	10
506	20241023	114900	45954815	4660	4665	4665	4660	169
507	20241023	114800	45167260	4665	4665	4665	4665	1
508	20241023	114700	45162595	4665	4665	4665	4665	0
509	20241023	114600	45162595	4665	4665	4665	4665	0
510	20241023	114500	45162595	4665	4665	4665	4665	0
511	20241023	114400	45162595	4665	4665	4665	4665	0
512	20241023	114300	45162595	4665	4665	4665	4665	5
513	20241023	114200	45139270	4665	4665	4665	4665	45
514	20241023	114100	44929345	4665	4665	4665	4665	15
515	20241023	114000	44859370	4665	4665	4665	4665	20
516	20241023	113900	44766070	4670	4670	4670	4670	0
517	20241023	113800	44766070	4670	4670	4670	4670	1
518	20241023	113700	44761400	4670	4670	4670	4670	0
519	20241023	113600	44761400	4670	4670	4670	4670	0
520	20241023	113500	44761400	4670	4670	4670	4670	0
521	20241023	113400	44761400	4670	4670	4670	4670	2
522	20241023	113300	44752060	4670	4670	4670	4670	0
523	20241023	113200	44752060	4670	4670	4670	4670	0
524	20241023	113100	44752060	4670	4670	4670	4670	3
525	20241023	113000	44738050	4665	4665	4665	4665	300
526	20241023	112900	43338550	4665	4665	4665	4665	0
527	20241023	112800	43338550	4665	4665	4665	4665	284
528	20241023	112700	42013690	4665	4665	4665	4665	0
529	20241023	112600	42013690	4665	4665	4665	4665	0
530	20241023	112500	42013690	4665	4665	4665	4665	24
531	20241023	112400	41901730	4665	4665	4665	4665	218
532	20241023	112300	40884760	4665	4665	4665	4665	10
533	20241023	112200	40838110	4665	4665	4665	4665	0
534	20241023	112100	40838110	4665	4665	4665	4665	0
535	20241023	112000	40838110	4665	4665	4665	4665	50
536	20241023	111900	40604860	4665	4665	4665	4665	1
537	20241023	111800	40600195	4665	4670	4670	4665	42
538	20241023	111700	40404225	4665	4665	4665	4665	0
539	20241023	111600	40404225	4665	4665	4665	4665	0
540	20241023	111500	40404225	4665	4665	4665	4665	0
541	20241023	111400	40404225	4665	4665	4665	4665	0
542	20241023	111300	40404225	4665	4665	4665	4665	0
543	20241023	111200	40404225	4665	4665	4665	4665	0
544	20241023	111100	40404225	4665	4665	4665	4665	0
545	20241023	111000	40404225	4665	4665	4665	4665	20
546	20241023	110900	40310925	4665	4665	4665	4665	50
547	20241023	110800	40077675	4665	4665	4665	4665	28
548	20241023	110700	39947055	4660	4660	4660	4660	0
549	20241023	110600	39947055	4660	4660	4660	4660	0
550	20241023	110500	39947055	4660	4660	4660	4660	0
551	20241023	110400	39947055	4660	4660	4660	4660	50
552	20241023	110300	39714055	4665	4665	4665	4665	16
553	20241023	110200	39639415	4660	4660	4660	4660	0
554	20241023	110100	39639415	4660	4660	4660	4660	0
555	20241023	110000	39639415	4660	4660	4660	4660	0
556	20241023	105900	39639415	4660	4660	4660	4660	0
557	20241023	105800	39639415	4660	4660	4660	4660	1
558	20241023	105700	39634755	4660	4660	4660	4660	0
559	20241023	105600	39634755	4660	4660	4660	4660	23
560	20241023	105500	39527575	4660	4655	4660	4650	361
561	20241023	105400	37848530	4660	4660	4660	4660	0
562	20241023	105300	37848530	4660	4655	4660	4655	68
563	20241023	105200	37531900	4660	4660	4660	4660	0
564	20241023	105100	37531900	4660	4660	4660	4660	249
565	20241023	105000	36371560	4670	4665	4670	4660	30
566	20241023	104900	36231645	4665	4665	4665	4665	20
567	20241023	104800	36138345	4665	4665	4665	4665	0
568	20241023	104700	36138345	4665	4665	4665	4665	230
569	20241023	104600	35065395	4670	4670	4670	4670	5
570	20241023	104500	35042045	4670	4670	4670	4670	1
571	20241023	104400	35037375	4670	4670	4670	4670	55
572	20241023	104300	34780525	4670	4670	4670	4670	4
573	20241023	104200	34761845	4670	4670	4670	4665	130
574	20241023	104100	34155360	4665	4665	4665	4665	0
575	20241023	104000	34155360	4665	4665	4665	4665	200
576	20241023	103900	33222360	4665	4665	4665	4665	0
577	20241023	103800	33222360	4665	4665	4665	4665	0
578	20241023	103700	33222360	4665	4665	4665	4665	0
579	20241023	103600	33222360	4665	4665	4665	4665	0
580	20241023	103500	33222360	4665	4670	4670	4665	1545
581	20241023	103400	26011315	4670	4680	4680	4670	500
582	20241023	103300	23676170	4685	4685	4685	4685	0
583	20241023	103200	23676170	4685	4685	4685	4685	0
584	20241023	103100	23676170	4685	4685	4685	4685	0
585	20241023	103000	23676170	4685	4685	4685	4685	1
586	20241023	102900	23671485	4690	4690	4690	4690	0
587	20241023	102800	23671485	4690	4690	4690	4690	200
588	20241023	102700	22733485	4690	4690	4690	4690	0
589	20241023	102600	22733485	4690	4690	4690	4690	0
590	20241023	102500	22733485	4690	4690	4690	4690	101
591	20241023	102400	22259795	4690	4690	4690	4690	0
592	20241023	102300	22259795	4690	4675	4690	4675	90
593	20241023	102200	21838295	4675	4675	4675	4675	0
594	20241023	102100	21838295	4675	4680	4680	4675	578
595	20241023	102000	19136095	4690	4690	4690	4690	0
596	20241023	101900	19136095	4690	4690	4690	4690	0
597	20241023	101800	19136095	4690	4690	4690	4690	0
598	20241023	101700	19136095	4690	4690	4690	4690	0
599	20241023	101600	19136095	4690	4690	4690	4690	1
600	20241023	101500	19131405	4695	4695	4695	4695	0
601	20241023	101400	19131405	4695	4695	4695	4695	0
602	20241023	101300	19131405	4695	4695	4695	4695	0
603	20241023	101200	19131405	4695	4695	4695	4680	4
604	20241023	101100	19112640	4680	4680	4680	4680	100
605	20241023	101000	18644640	4695	4695	4695	4695	0
606	20241023	100900	18644640	4695	4695	4695	4695	1
607	20241023	100800	18639945	4675	4675	4675	4675	0
608	20241023	100700	18639945	4675	4700	4700	4675	113
609	20241023	100600	18111355	4700	4700	4700	4700	1
610	20241023	100500	18106655	4690	4690	4690	4690	100
611	20241023	100400	17637655	4690	4690	4690	4690	0
612	20241023	100300	17637655	4690	4690	4690	4690	2
613	20241023	100200	17628275	4690	4685	4690	4685	54
614	20241023	100100	17375280	4685	4685	4685	4685	364
615	20241023	100000	15669940	4680	4680	4680	4680	0
616	20241023	095900	15669940	4680	4680	4680	4680	203
617	20241023	095800	14719900	4680	4680	4680	4680	82
618	20241023	095700	14336140	4680	4680	4680	4680	4
619	20241023	095600	14317420	4680	4680	4680	4680	16
620	20241023	095500	14242540	4680	4680	4680	4680	20
621	20241023	095400	14148940	4680	4680	4680	4680	1
622	20241023	095300	14144260	4680	4680	4680	4680	0
623	20241023	095200	14144260	4680	4680	4680	4680	6
624	20241023	095100	14116180	4680	4680	4680	4680	0
625	20241023	095000	14116180	4680	4680	4680	4680	0
626	20241023	094900	14116180	4680	4680	4680	4680	0
627	20241023	094800	14116180	4680	4675	4680	4675	204
628	20241023	094700	13161485	4675	4675	4675	4675	0
629	20241023	094600	13161485	4675	4675	4675	4675	5
630	20241023	094500	13138110	4675	4675	4675	4675	0
631	20241023	094400	13138110	4675	4675	4675	4675	7
632	20241023	094300	13105385	4675	4670	4675	4670	123
633	20241023	094200	12530860	4675	4675	4675	4675	2
634	20241023	094100	12521510	4675	4675	4675	4675	3
635	20241023	094000	12507485	4675	4675	4675	4675	101
636	20241023	093900	12035310	4675	4675	4675	4675	441
637	20241023	093800	9973635	4675	4675	4675	4675	1
638	20241023	093700	9968960	4675	4675	4675	4675	1
639	20241023	093600	9964285	4675	4675	4675	4675	4
640	20241023	093500	9945585	4675	4675	4675	4675	207
641	20241023	093400	8977860	4680	4680	4680	4680	1
642	20241023	093300	8973180	4680	4675	4680	4675	7
643	20241023	093200	8940425	4680	4680	4680	4680	0
644	20241023	093100	8940425	4680	4680	4680	4680	10
645	20241023	093000	8893625	4680	4680	4680	4680	79
646	20241023	092900	8523905	4685	4685	4685	4685	5
647	20241023	092800	8500480	4685	4685	4685	4685	11
648	20241023	092700	8448945	4685	4685	4685	4685	9
649	20241023	092600	8406780	4685	4685	4685	4685	2
650	20241023	092500	8397410	4685	4685	4685	4685	16
651	20241023	092400	8322450	4690	4690	4690	4690	9
652	20241023	092300	8280240	4690	4690	4695	4685	291
653	20241023	092200	6916235	4695	4695	4695	4695	0
654	20241023	092100	6916235	4695	4710	4710	4695	516
655	20241023	092000	4491510	4710	4710	4710	4710	0
656	20241023	091900	4491510	4710	4720	4720	4710	20
657	20241023	091800	4397215	4725	4710	4730	4710	26
658	20241023	091700	4274675	4710	4710	4710	4710	0
659	20241023	091600	4274675	4710	4710	4710	4710	28
660	20241023	091500	4142795	4710	4720	4720	4710	292
661	20241023	091400	2766475	4720	4720	4720	4720	0
662	20241023	091300	2766475	4720	4720	4720	4720	0
663	20241023	091200	2766475	4720	4720	4720	4720	0
664	20241023	091100	2766475	4720	4720	4720	4720	209
665	20241023	091000	1779995	4720	4720	4720	4720	11
666	20241023	090900	1728075	4720	4720	4720	4720	1
667	20241023	090800	1723355	4720	4725	4725	4715	247
668	20241023	090700	558085	4725	4725	4725	4725	11
669	20241023	090600	506110	4730	4730	4730	4730	0
670	20241023	090500	506110	4730	4730	4730	4730	101
671	20241023	090400	28380	4730	4730	4730	4730	3
672	20241023	090300	14190	4730	4730	4730	4730	0
673	20241023	090200	14190	4730	4730	4730	4730	0
674	20241023	090100	14190	4730	4730	4730	4730	2
675	20241023	090000	4730	4730	4730	4730	4730	1