KissMeData/123700/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	202100	76442875	3270	3270	3270	3270	1677
3	20241023	202000	76442875	3270	3270	3270	3270	0
4	20241023	201900	76442875	3270	3270	3270	3270	0
5	20241023	201800	76442875	3270	3270	3270	3270	0
6	20241023	201700	76442875	3270	3270	3270	3270	0
7	20241023	201600	76442875	3270	3270	3270	3270	0
8	20241023	201500	76442875	3270	3270	3270	3270	0
9	20241023	201400	76442875	3270	3270	3270	3270	0
10	20241023	201300	76442875	3270	3270	3270	3270	0
11	20241023	201200	76442875	3270	3270	3270	3270	0
12	20241023	201100	76442875	3270	3270	3270	3270	0
13	20241023	201000	76442875	3270	3270	3270	3270	0
14	20241023	200900	76442875	3270	3270	3270	3270	0
15	20241023	200800	76442875	3270	3270	3270	3270	0
16	20241023	200700	76442875	3270	3270	3270	3270	0
17	20241023	200600	76442875	3270	3270	3270	3270	0
18	20241023	200500	76442875	3270	3270	3270	3270	0
19	20241023	200400	76442875	3270	3270	3270	3270	0
20	20241023	200300	76442875	3270	3270	3270	3270	0
21	20241023	200200	76442875	3270	3270	3270	3270	0
22	20241023	200100	76442875	3270	3270	3270	3270	0
23	20241023	200000	76442875	3270	3270	3270	3270	0
24	20241023	195900	76442875	3270	3270	3270	3270	0
25	20241023	195800	76442875	3270	3270	3270	3270	0
26	20241023	195700	76442875	3270	3270	3270	3270	0
27	20241023	195600	76442875	3270	3270	3270	3270	0
28	20241023	195500	76442875	3270	3270	3270	3270	0
29	20241023	195400	76442875	3270	3270	3270	3270	0
30	20241023	195300	76442875	3270	3270	3270	3270	0
31	20241023	195200	76442875	3270	3270	3270	3270	0
32	20241023	195100	76442875	3270	3270	3270	3270	1677
33	20241023	195000	76442875	3270	3270	3270	3270	0
34	20241023	194900	76442875	3270	3270	3270	3270	0
35	20241023	194800	76442875	3270	3270	3270	3270	0
36	20241023	194700	76442875	3270	3270	3270	3270	0
37	20241023	194600	76442875	3270	3270	3270	3270	0
38	20241023	194500	76442875	3270	3270	3270	3270	0
39	20241023	194400	76442875	3270	3270	3270	3270	0
40	20241023	194300	76442875	3270	3270	3270	3270	0
41	20241023	194200	76442875	3270	3270	3270	3270	0
42	20241023	194100	76442875	3270	3270	3270	3270	0
43	20241023	194000	76442875	3270	3270	3270	3270	0
44	20241023	193900	76442875	3270	3270	3270	3270	0
45	20241023	193800	76442875	3270	3270	3270	3270	0
46	20241023	193700	76442875	3270	3270	3270	3270	0
47	20241023	193600	76442875	3270	3270	3270	3270	0
48	20241023	193500	76442875	3270	3270	3270	3270	0
49	20241023	193400	76442875	3270	3270	3270	3270	0
50	20241023	193300	76442875	3270	3270	3270	3270	0
51	20241023	193200	76442875	3270	3270	3270	3270	0
52	20241023	193100	76442875	3270	3270	3270	3270	0
53	20241023	193000	76442875	3270	3270	3270	3270	0
54	20241023	192900	76442875	3270	3270	3270	3270	0
55	20241023	192800	76442875	3270	3270	3270	3270	0
56	20241023	192700	76442875	3270	3270	3270	3270	0
57	20241023	192600	76442875	3270	3270	3270	3270	0
58	20241023	192500	76442875	3270	3270	3270	3270	0
59	20241023	192400	76442875	3270	3270	3270	3270	0
60	20241023	192300	76442875	3270	3270	3270	3270	0
61	20241023	192200	76442875	3270	3270	3270	3270	0
62	20241023	192100	76442875	3270	3270	3270	3270	1677
63	20241023	192000	76442875	3270	3270	3270	3270	0
64	20241023	191900	76442875	3270	3270	3270	3270	0
65	20241023	191800	76442875	3270	3270	3270	3270	0
66	20241023	191700	76442875	3270	3270	3270	3270	0
67	20241023	191600	76442875	3270	3270	3270	3270	0
68	20241023	191500	76442875	3270	3270	3270	3270	0
69	20241023	191400	76442875	3270	3270	3270	3270	0
70	20241023	191300	76442875	3270	3270	3270	3270	0
71	20241023	191200	76442875	3270	3270	3270	3270	0
72	20241023	191100	76442875	3270	3270	3270	3270	0
73	20241023	191000	76442875	3270	3270	3270	3270	0
74	20241023	190900	76442875	3270	3270	3270	3270	0
75	20241023	190800	76442875	3270	3270	3270	3270	0
76	20241023	190700	76442875	3270	3270	3270	3270	0
77	20241023	190600	76442875	3270	3270	3270	3270	0
78	20241023	190500	76442875	3270	3270	3270	3270	0
79	20241023	190400	76442875	3270	3270	3270	3270	0
80	20241023	190300	76442875	3270	3270	3270	3270	0
81	20241023	190200	76442875	3270	3270	3270	3270	0
82	20241023	190100	76442875	3270	3270	3270	3270	0
83	20241023	190000	76442875	3270	3270	3270	3270	0
84	20241023	185900	76442875	3270	3270	3270	3270	0
85	20241023	185800	76442875	3270	3270	3270	3270	0
86	20241023	185700	76442875	3270	3270	3270	3270	0
87	20241023	185600	76442875	3270	3270	3270	3270	0
88	20241023	185500	76442875	3270	3270	3270	3270	0
89	20241023	185400	76442875	3270	3270	3270	3270	0
90	20241023	185300	76442875	3270	3270	3270	3270	0
91	20241023	185200	76442875	3270	3270	3270	3270	0
92	20241023	185100	76442875	3270	3270	3270	3270	1677
93	20241023	185000	76442875	3270	3270	3270	3270	0
94	20241023	184900	76442875	3270	3270	3270	3270	0
95	20241023	184800	76442875	3270	3270	3270	3270	0
96	20241023	184700	76442875	3270	3270	3270	3270	0
97	20241023	184600	76442875	3270	3270	3270	3270	0
98	20241023	184500	76442875	3270	3270	3270	3270	0
99	20241023	184400	76442875	3270	3270	3270	3270	0
100	20241023	184300	76442875	3270	3270	3270	3270	0
101	20241023	184200	76442875	3270	3270	3270	3270	0
102	20241023	184100	76442875	3270	3270	3270	3270	0
103	20241023	184000	76442875	3270	3270	3270	3270	0
104	20241023	183900	76442875	3270	3270	3270	3270	0
105	20241023	183800	76442875	3270	3270	3270	3270	0
106	20241023	183700	76442875	3270	3270	3270	3270	0
107	20241023	183600	76442875	3270	3270	3270	3270	0
108	20241023	183500	76442875	3270	3270	3270	3270	0
109	20241023	183400	76442875	3270	3270	3270	3270	0
110	20241023	183300	76442875	3270	3270	3270	3270	0
111	20241023	183200	76442875	3270	3270	3270	3270	0
112	20241023	183100	76442875	3270	3270	3270	3270	0
113	20241023	183000	76442875	3270	3270	3270	3270	0
114	20241023	182900	76442875	3270	3270	3270	3270	0
115	20241023	182800	76442875	3270	3270	3270	3270	0
116	20241023	182700	76442875	3270	3270	3270	3270	0
117	20241023	182600	76442875	3270	3270	3270	3270	0
118	20241023	182500	76442875	3270	3270	3270	3270	0
119	20241023	182400	76442875	3270	3270	3270	3270	0
120	20241023	182300	76442875	3270	3270	3270	3270	0
121	20241023	182200	76442875	3270	3270	3270	3270	0
122	20241023	182100	76442875	3270	3270	3270	3270	1677
123	20241023	182000	76442875	3270	3270	3270	3270	0
124	20241023	181900	76442875	3270	3270	3270	3270	0
125	20241023	181800	76442875	3270	3270	3270	3270	0
126	20241023	181700	76442875	3270	3270	3270	3270	0
127	20241023	181600	76442875	3270	3270	3270	3270	0
128	20241023	181500	76442875	3270	3270	3270	3270	0
129	20241023	181400	76442875	3270	3270	3270	3270	0
130	20241023	181300	76442875	3270	3270	3270	3270	0
131	20241023	181200	76442875	3270	3270	3270	3270	0
132	20241023	181100	76442875	3270	3270	3270	3270	0
133	20241023	181000	76442875	3270	3270	3270	3270	0
134	20241023	180900	76442875	3270	3270	3270	3270	0
135	20241023	180800	76442875	3270	3270	3270	3270	0
136	20241023	180700	76442875	3270	3270	3270	3270	0
137	20241023	180600	76442875	3270	3270	3270	3270	0
138	20241023	180500	76442875	3270	3270	3270	3270	0
139	20241023	180400	76442875	3270	3270	3270	3270	0
140	20241023	180300	76442875	3270	3270	3270	3270	0
141	20241023	180200	76442875	3270	3270	3270	3270	0
142	20241023	180100	76442875	3270	3270	3270	3270	0
143	20241023	180000	76442875	3270	3270	3270	3270	0
144	20241023	175900	76442875	3270	3270	3270	3270	0
145	20241023	175800	76442875	3270	3270	3270	3270	0
146	20241023	175700	76442875	3270	3270	3270	3270	0
147	20241023	175600	76442875	3270	3270	3270	3270	0
148	20241023	175500	76442875	3270	3270	3270	3270	0
149	20241023	175400	76442875	3270	3270	3270	3270	0
150	20241023	175300	76442875	3270	3270	3270	3270	0
151	20241023	175200	76442875	3270	3270	3270	3270	0
152	20241023	175100	76442875	3270	3270	3270	3270	1677
153	20241023	175000	76442875	3270	3270	3270	3270	0
154	20241023	174900	76442875	3270	3270	3270	3270	0
155	20241023	174800	76442875	3270	3270	3270	3270	0
156	20241023	174700	76442875	3270	3270	3270	3270	0
157	20241023	174600	76442875	3270	3270	3270	3270	0
158	20241023	174500	76442875	3270	3270	3270	3270	0
159	20241023	174400	76442875	3270	3270	3270	3270	0
160	20241023	174300	76442875	3270	3270	3270	3270	0
161	20241023	174200	76442875	3270	3270	3270	3270	0
162	20241023	174100	76442875	3270	3270	3270	3270	0
163	20241023	174000	76442875	3270	3270	3270	3270	0
164	20241023	173900	76442875	3270	3270	3270	3270	0
165	20241023	173800	76442875	3270	3270	3270	3270	0
166	20241023	173700	76442875	3270	3270	3270	3270	0
167	20241023	173600	76442875	3270	3270	3270	3270	0
168	20241023	173500	76442875	3270	3270	3270	3270	0
169	20241023	173400	76442875	3270	3270	3270	3270	0
170	20241023	173300	76442875	3270	3270	3270	3270	0
171	20241023	173200	76442875	3270	3270	3270	3270	0
172	20241023	173100	76442875	3270	3270	3270	3270	0
173	20241023	173000	76442875	3270	3270	3270	3270	0
174	20241023	172900	76442875	3270	3270	3270	3270	0
175	20241023	172800	76442875	3270	3270	3270	3270	0
176	20241023	172700	76442875	3270	3270	3270	3270	0
177	20241023	172600	76442875	3270	3270	3270	3270	0
178	20241023	172500	76442875	3270	3270	3270	3270	0
179	20241023	172400	76442875	3270	3270	3270	3270	0
180	20241023	172300	76442875	3270	3270	3270	3270	0
181	20241023	172200	76442875	3270	3270	3270	3270	0
182	20241023	172100	76442875	3270	3270	3270	3270	1677
183	20241023	172000	76442875	3270	3270	3270	3270	0
184	20241023	171900	76442875	3270	3270	3270	3270	0
185	20241023	171800	76442875	3270	3270	3270	3270	0
186	20241023	171700	76442875	3270	3270	3270	3270	0
187	20241023	171600	76442875	3270	3270	3270	3270	0
188	20241023	171500	76442875	3270	3270	3270	3270	0
189	20241023	171400	76442875	3270	3270	3270	3270	0
190	20241023	171300	76442875	3270	3270	3270	3270	0
191	20241023	171200	76442875	3270	3270	3270	3270	0
192	20241023	171100	76442875	3270	3270	3270	3270	0
193	20241023	171000	76442875	3270	3270	3270	3270	0
194	20241023	170900	76442875	3270	3270	3270	3270	0
195	20241023	170800	76442875	3270	3270	3270	3270	0
196	20241023	170700	76442875	3270	3270	3270	3270	0
197	20241023	170600	76442875	3270	3270	3270	3270	0
198	20241023	170500	76442875	3270	3270	3270	3270	0
199	20241023	170400	76442875	3270	3270	3270	3270	0
200	20241023	170300	76442875	3270	3270	3270	3270	0
201	20241023	170200	76442875	3270	3270	3270	3270	0
202	20241023	170100	76442875	3270	3270	3270	3270	0
203	20241023	170000	76442875	3270	3270	3270	3270	0
204	20241023	165900	76442875	3270	3270	3270	3270	0
205	20241023	165800	76442875	3270	3270	3270	3270	0
206	20241023	165700	76442875	3270	3270	3270	3270	0
207	20241023	165600	76442875	3270	3270	3270	3270	0
208	20241023	165500	76442875	3270	3270	3270	3270	0
209	20241023	165400	76442875	3270	3270	3270	3270	0
210	20241023	165300	76442875	3270	3270	3270	3270	0
211	20241023	165200	76442875	3270	3270	3270	3270	0
212	20241023	165100	76442875	3270	3270	3270	3270	1677
213	20241023	165000	76442875	3270	3270	3270	3270	0
214	20241023	164900	76442875	3270	3270	3270	3270	0
215	20241023	164800	76442875	3270	3270	3270	3270	0
216	20241023	164700	76442875	3270	3270	3270	3270	0
217	20241023	164600	76442875	3270	3270	3270	3270	0
218	20241023	164500	76442875	3270	3270	3270	3270	0
219	20241023	164400	76442875	3270	3270	3270	3270	0
220	20241023	164300	76442875	3270	3270	3270	3270	0
221	20241023	164200	76442875	3270	3270	3270	3270	0
222	20241023	164100	76442875	3270	3270	3270	3270	0
223	20241023	164000	76442875	3270	3270	3270	3270	0
224	20241023	163900	76442875	3270	3270	3270	3270	0
225	20241023	163800	76442875	3270	3270	3270	3270	0
226	20241023	163700	76442875	3270	3270	3270	3270	0
227	20241023	163600	76442875	3270	3270	3270	3270	0
228	20241023	163500	76442875	3270	3270	3270	3270	0
229	20241023	163400	76442875	3270	3270	3270	3270	0
230	20241023	163300	76442875	3270	3270	3270	3270	0
231	20241023	163200	76442875	3270	3270	3270	3270	0
232	20241023	163100	76442875	3270	3270	3270	3270	0
233	20241023	163000	76442875	3270	3270	3270	3270	0
234	20241023	162900	76442875	3270	3270	3270	3270	0
235	20241023	162800	76442875	3270	3270	3270	3270	0
236	20241023	162700	76442875	3270	3270	3270	3270	0
237	20241023	162600	76442875	3270	3270	3270	3270	0
238	20241023	162500	76442875	3270	3270	3270	3270	0
239	20241023	162400	76442875	3270	3270	3270	3270	0
240	20241023	162300	76442875	3270	3270	3270	3270	0
241	20241023	162200	76442875	3270	3270	3270	3270	0
242	20241023	162100	76442875	3270	3270	3270	3270	1677
243	20241023	162000	76442875	3270	3270	3270	3270	0
244	20241023	161900	76442875	3270	3270	3270	3270	0
245	20241023	161800	76442875	3270	3270	3270	3270	0
246	20241023	161700	76442875	3270	3270	3270	3270	0
247	20241023	161600	76442875	3270	3270	3270	3270	0
248	20241023	161500	76442875	3270	3270	3270	3270	0
249	20241023	161400	76442875	3270	3270	3270	3270	0
250	20241023	161300	76442875	3270	3270	3270	3270	0
251	20241023	161200	76442875	3270	3270	3270	3270	0
252	20241023	161100	76442875	3270	3270	3270	3270	0
253	20241023	161000	76442875	3270	3270	3270	3270	0
254	20241023	160900	76442875	3270	3270	3270	3270	0
255	20241023	160800	76442875	3270	3270	3270	3270	0
256	20241023	160700	76442875	3270	3270	3270	3270	0
257	20241023	160600	76442875	3270	3270	3270	3270	0
258	20241023	160500	76442875	3270	3270	3270	3270	0
259	20241023	160400	76442875	3270	3270	3270	3270	0
260	20241023	160300	76442875	3270	3270	3270	3270	0
261	20241023	160200	76442875	3270	3270	3270	3270	0
262	20241023	160100	76442875	3270	3270	3270	3270	0
263	20241023	160000	76442875	3270	3270	3270	3270	0
264	20241023	155900	76442875	3270	3270	3270	3270	0
265	20241023	155800	76442875	3270	3270	3270	3270	0
266	20241023	155700	76442875	3270	3270	3270	3270	0
267	20241023	155600	76442875	3270	3270	3270	3270	0
268	20241023	155500	76442875	3270	3270	3270	3270	0
269	20241023	155400	76442875	3270	3270	3270	3270	0
270	20241023	155300	76442875	3270	3270	3270	3270	0
271	20241023	155200	76442875	3270	3270	3270	3270	0
272	20241023	155100	76442875	3270	3270	3270	3270	1677
273	20241023	155000	76442875	3270	3270	3270	3270	0
274	20241023	154900	76442875	3270	3270	3270	3270	0
275	20241023	154800	76442875	3270	3270	3270	3270	0
276	20241023	154700	76442875	3270	3270	3270	3270	0
277	20241023	154600	76442875	3270	3270	3270	3270	0
278	20241023	154500	76442875	3270	3270	3270	3270	0
279	20241023	154400	76442875	3270	3270	3270	3270	0
280	20241023	154300	76442875	3270	3270	3270	3270	0
281	20241023	154200	76442875	3270	3270	3270	3270	0
282	20241023	154100	76442875	3270	3270	3270	3270	0
283	20241023	154000	76442875	3270	3270	3270	3270	0
284	20241023	153900	76442875	3270	3270	3270	3270	0
285	20241023	153800	76442875	3270	3270	3270	3270	0
286	20241023	153700	76442875	3270	3270	3270	3270	0
287	20241023	153600	76442875	3270	3270	3270	3270	0
288	20241023	153500	76442875	3270	3270	3270	3270	0
289	20241023	153400	76442875	3270	3270	3270	3270	0
290	20241023	153300	76442875	3270	3270	3270	3270	0
291	20241023	153200	76442875	3270	3270	3270	3270	0
292	20241023	153100	76442875	3270	3270	3270	3270	0
293	20241023	153000	76442875	3270	3270	3270	3270	1677
294	20241023	152900	70959085	3275	3275	3275	3275	0
295	20241023	152800	70959085	3275	3275	3275	3275	0
296	20241023	152700	70959085	3275	3275	3275	3275	0
297	20241023	152600	70959085	3275	3275	3275	3275	0
298	20241023	152500	70959085	3275	3275	3275	3275	0
299	20241023	152400	70959085	3275	3275	3275	3275	0
300	20241023	152300	70959085	3275	3275	3275	3275	0
301	20241023	152200	70959085	3275	3275	3275	3275	0
302	20241023	152100	70959085	3275	3275	3275	3275	0
303	20241023	152000	70959085	3275	3275	3275	3275	0
304	20241023	151900	70959085	3275	3275	3275	3275	0
305	20241023	151800	70959085	3275	3275	3275	3275	0
306	20241023	151700	70959085	3275	3275	3275	3275	1
307	20241023	151600	70955810	3285	3280	3285	3280	105
308	20241023	151500	70611265	3275	3275	3275	3275	1
309	20241023	151400	70607990	3280	3280	3280	3280	0
310	20241023	151300	70607990	3280	3280	3280	3280	2
311	20241023	151200	70601430	3275	3275	3275	3275	1
312	20241023	151100	70598155	3290	3290	3290	3290	0
313	20241023	151000	70598155	3290	3270	3290	3270	346
314	20241023	150900	69459835	3270	3270	3270	3270	534
315	20241023	150800	67713655	3270	3270	3270	3270	1
316	20241023	150700	67710385	3290	3290	3290	3290	2
317	20241023	150600	67703805	3270	3270	3270	3270	0
318	20241023	150500	67703805	3270	3270	3270	3270	1
319	20241023	150400	67700535	3270	3270	3270	3270	0
320	20241023	150300	67700535	3270	3270	3270	3270	1
321	20241023	150200	67697265	3275	3275	3275	3275	1
322	20241023	150100	67693990	3270	3270	3270	3270	0
323	20241023	150000	67693990	3270	3270	3270	3270	28
324	20241023	145900	67602430	3275	3275	3275	3275	13
325	20241023	145800	67559855	3275	3275	3275	3270	281
326	20241023	145700	66639585	3275	3275	3275	3275	0
327	20241023	145600	66639585	3275	3275	3275	3275	159
328	20241023	145500	66118860	3295	3290	3295	3275	106
329	20241023	145400	65771675	3275	3275	3275	3275	0
330	20241023	145300	65771675	3275	3275	3275	3275	1
331	20241023	145200	65768400	3295	3295	3295	3295	1
332	20241023	145100	65765105	3275	3275	3275	3275	1
333	20241023	145000	65761830	3295	3295	3295	3295	0
334	20241023	144900	65761830	3295	3295	3295	3295	2
335	20241023	144800	65755240	3275	3275	3275	3275	1
336	20241023	144700	65751965	3275	3275	3275	3275	0
337	20241023	144600	65751965	3275	3275	3275	3275	1
338	20241023	144500	65748690	3275	3275	3275	3275	0
339	20241023	144400	65748690	3275	3275	3275	3275	1
340	20241023	144300	65745415	3295	3295	3295	3295	0
341	20241023	144200	65745415	3295	3295	3295	3295	0
342	20241023	144100	65745415	3295	3275	3295	3275	2
343	20241023	144000	65738845	3295	3295	3295	3295	0
344	20241023	143900	65738845	3295	3275	3295	3275	2
345	20241023	143800	65732275	3295	3295	3295	3295	0
346	20241023	143700	65732275	3295	3295	3295	3295	0
347	20241023	143600	65732275	3295	3275	3295	3275	3
348	20241023	143500	65722415	3300	3300	3300	3300	0
349	20241023	143400	65722415	3300	3275	3300	3275	3
350	20241023	143300	65712545	3300	3295	3300	3295	2
351	20241023	143200	65705950	3275	3275	3275	3275	1
352	20241023	143100	65702675	3300	3300	3300	3300	0
353	20241023	143000	65702675	3300	3295	3300	3295	2
354	20241023	142900	65696080	3275	3275	3275	3275	1
355	20241023	142800	65692805	3300	3300	3300	3300	0
356	20241023	142700	65692805	3300	3275	3300	3275	3
357	20241023	142600	65682935	3300	3300	3300	3300	0
358	20241023	142500	65682935	3300	3295	3300	3275	24
359	20241023	142400	65603865	3295	3295	3295	3295	2
360	20241023	142300	65597275	3290	3290	3290	3290	123
361	20241023	142200	65192605	3295	3270	3295	3270	587
362	20241023	142100	63261390	3290	3290	3290	3290	0
363	20241023	142000	63261390	3290	3270	3290	3270	2
364	20241023	141900	63254830	3290	3290	3290	3290	0
365	20241023	141800	63254830	3290	3290	3290	3270	25
366	20241023	141700	63173040	3270	3270	3270	3270	201
367	20241023	141600	62515770	3270	3270	3270	3270	0
368	20241023	141500	62515770	3270	3270	3270	3270	1
369	20241023	141400	62512500	3290	3290	3290	3290	2
370	20241023	141300	62505920	3270	3270	3270	3270	1
371	20241023	141200	62502650	3290	3290	3290	3290	0
372	20241023	141100	62502650	3290	3290	3290	3290	0
373	20241023	141000	62502650	3290	3270	3290	3270	2
374	20241023	140900	62496090	3290	3290	3290	3290	1
375	20241023	140800	62492800	3270	3280	3280	3270	201
376	20241023	140700	61834665	3290	3290	3290	3290	0
377	20241023	140600	61834665	3290	3290	3290	3290	0
378	20241023	140500	61834665	3290	3280	3290	3280	2
379	20241023	140400	61828095	3290	3290	3290	3290	0
380	20241023	140300	61828095	3290	3290	3290	3280	3
381	20241023	140200	61818235	3290	3290	3290	3290	28
382	20241023	140100	61726115	3290	3275	3290	3275	3
383	20241023	140000	61716260	3290	3290	3290	3290	0
384	20241023	135900	61716260	3290	3290	3290	3290	0
385	20241023	135800	61716260	3290	3275	3290	3275	2
386	20241023	135700	61709695	3290	3290	3290	3290	0
387	20241023	135600	61709695	3290	3275	3290	3275	3
388	20241023	135500	61699840	3290	3290	3290	3290	0
389	20241023	135400	61699840	3290	3290	3290	3270	5
390	20241023	135300	61683410	3270	3270	3270	3270	1
391	20241023	135200	61680140	3290	3270	3290	3270	11
392	20241023	135100	61643970	3270	3270	3270	3270	1
393	20241023	135000	61640700	3270	3270	3270	3270	1
394	20241023	134900	61637430	3270	3270	3270	3270	2
395	20241023	134800	61630890	3290	3270	3290	3270	30
396	20241023	134700	61532590	3270	3270	3270	3270	1
397	20241023	134600	61529320	3270	3270	3270	3270	101
398	20241023	134500	61199050	3270	3270	3270	3270	0
399	20241023	134400	61199050	3270	3270	3270	3270	2
400	20241023	134300	61192510	3290	3290	3290	3290	0
401	20241023	134200	61192510	3290	3290	3290	3270	6
402	20241023	134100	61172810	3275	3275	3275	3275	0
403	20241023	134000	61172810	3275	3275	3275	3275	111
404	20241023	133900	60809285	3275	3275	3275	3275	2
405	20241023	133800	60802735	3290	3290	3290	3290	0
406	20241023	133700	60802735	3290	3275	3290	3275	4
407	20241023	133600	60789605	3290	3290	3290	3290	0
408	20241023	133500	60789605	3290	3290	3290	3290	0
409	20241023	133400	60789605	3290	3275	3290	3275	4
410	20241023	133300	60776475	3290	3290	3290	3290	0
411	20241023	133200	60776475	3290	3275	3290	3275	4
412	20241023	133100	60763345	3290	3290	3290	3290	0
413	20241023	133000	60763345	3290	3290	3290	3275	5
414	20241023	132900	60746910	3290	3285	3290	3275	11
415	20241023	132800	60710775	3285	3280	3285	3280	427
416	20241023	132700	59310205	3270	3270	3270	3270	2
417	20241023	132600	59303665	3280	3280	3280	3280	0
418	20241023	132500	59303665	3280	3270	3280	3270	3
419	20241023	132400	59293835	3280	3270	3280	3270	29
420	20241023	132300	59198725	3270	3270	3270	3270	0
421	20241023	132200	59198725	3270	3270	3270	3270	2
422	20241023	132100	59192185	3280	3280	3280	3280	0
423	20241023	132000	59192185	3280	3270	3280	3270	3
424	20241023	131900	59182355	3270	3280	3280	3270	3
425	20241023	131800	59172525	3270	3270	3270	3270	1
426	20241023	131700	59169255	3270	3270	3270	3270	1
427	20241023	131600	59165985	3270	3270	3270	3270	0
428	20241023	131500	59165985	3270	3270	3270	3270	1
429	20241023	131400	59162715	3270	3280	3280	3270	3
430	20241023	131300	59152885	3270	3270	3270	3270	1
431	20241023	131200	59149615	3270	3270	3270	3270	1
432	20241023	131100	59146345	3270	3270	3270	3270	0
433	20241023	131000	59146345	3270	3270	3270	3270	1
434	20241023	130900	59143075	3280	3270	3280	3270	3
435	20241023	130800	59133245	3270	3270	3270	3270	1
436	20241023	130700	59129975	3270	3270	3270	3270	1
437	20241023	130600	59126705	3270	3270	3270	3270	1
438	20241023	130500	59123435	3280	3280	3280	3280	1
439	20241023	130400	59120155	3270	3270	3280	3270	5
440	20241023	130300	59103795	3270	3270	3280	3270	52
441	20241023	130200	58933745	3280	3270	3280	3270	2
442	20241023	130100	58927195	3270	3270	3270	3270	1
443	20241023	130000	58923925	3280	3280	3280	3280	0
444	20241023	125900	58923925	3280	3270	3280	3270	2
445	20241023	125800	58917375	3270	3270	3270	3270	1
446	20241023	125700	58914105	3280	3270	3280	3270	11
447	20241023	125600	58878035	3280	3270	3280	3270	22
448	20241023	125500	58805885	3280	3280	3280	3280	0
449	20241023	125400	58805885	3280	3270	3280	3270	225
450	20241023	125300	58069010	3275	3275	3275	3275	0
451	20241023	125200	58069010	3275	3275	3275	3270	69
452	20241023	125100	57843060	3270	3270	3270	3270	1
453	20241023	125000	57839790	3275	3275	3275	3275	0
454	20241023	124900	57839790	3275	3270	3275	3270	52
455	20241023	124800	57669500	3275	3275	3275	3275	0
456	20241023	124700	57669500	3275	3270	3275	3270	52
457	20241023	124600	57499210	3275	3275	3275	3275	50
458	20241023	124500	57335460	3275	3275	3275	3275	0
459	20241023	124400	57335460	3275	3270	3275	3270	3
460	20241023	124300	57325645	3270	3270	3270	3270	1
461	20241023	124200	57322375	3270	3270	3270	3270	2
462	20241023	124100	57315835	3275	3275	3275	3275	0
463	20241023	124000	57315835	3275	3275	3275	3275	1
464	20241023	123900	57312560	3270	3270	3270	3270	2
465	20241023	123800	57306020	3275	3275	3275	3275	37
466	20241023	123700	57184845	3270	3270	3270	3270	2
467	20241023	123600	57178305	3275	3275	3275	3275	1
468	20241023	123500	57175030	3270	3270	3270	3270	1
469	20241023	123400	57171760	3270	3270	3270	3270	1
470	20241023	123300	57168490	3275	3275	3275	3275	0
471	20241023	123200	57168490	3275	3270	3275	3270	4
472	20241023	123100	57155400	3275	3275	3275	3275	0
473	20241023	123000	57155400	3275	3275	3275	3270	101
474	20241023	122900	56824630	3270	3270	3270	3270	654
475	20241023	122800	54686050	3270	3270	3270	3270	300
476	20241023	122700	53705050	3270	3270	3270	3270	60
477	20241023	122600	53508850	3265	3265	3265	3265	363
478	20241023	122500	52323655	3265	3265	3265	3265	0
479	20241023	122400	52323655	3265	3265	3265	3265	0
480	20241023	122300	52323655	3265	3265	3265	3265	2
481	20241023	122200	52317125	3255	3255	3255	3255	0
482	20241023	122100	52317125	3255	3255	3255	3255	0
483	20241023	122000	52317125	3255	3255	3255	3255	0
484	20241023	121900	52317125	3255	3255	3255	3255	1
485	20241023	121800	52313870	3255	3255	3255	3255	0
486	20241023	121700	52313870	3255	3255	3255	3255	0
487	20241023	121600	52313870	3255	3255	3255	3255	0
488	20241023	121500	52313870	3255	3255	3255	3255	0
489	20241023	121400	52313870	3255	3255	3255	3255	0
490	20241023	121300	52313870	3255	3265	3265	3255	660
491	20241023	121200	50163640	3270	3270	3270	3270	0
492	20241023	121100	50163640	3270	3270	3270	3270	0
493	20241023	121000	50163640	3270	3270	3270	3270	0
494	20241023	120900	50163640	3270	3270	3270	3270	0
495	20241023	120800	50163640	3270	3270	3270	3270	0
496	20241023	120700	50163640	3270	3270	3270	3270	0
497	20241023	120600	50163640	3270	3270	3270	3270	0
498	20241023	120500	50163640	3270	3270	3270	3270	0
499	20241023	120400	50163640	3270	3270	3270	3270	28
500	20241023	120300	50072080	3265	3265	3265	3265	1
501	20241023	120200	50068815	3265	3265	3265	3265	0
502	20241023	120100	50068815	3265	3265	3265	3265	0
503	20241023	120000	50068815	3265	3265	3265	3265	0
504	20241023	115900	50068815	3265	3265	3265	3265	0
505	20241023	115800	50068815	3265	3265	3265	3265	391
506	20241023	115700	48792200	3265	3265	3265	3265	545
507	20241023	115600	47012775	3265	3265	3265	3265	531
508	20241023	115500	45279060	3255	3255	3255	3255	1
509	20241023	115400	45275805	3255	3255	3255	3255	0
510	20241023	115300	45275805	3255	3255	3255	3255	0
511	20241023	115200	45275805	3255	3255	3255	3255	0
512	20241023	115100	45275805	3255	3255	3255	3255	0
513	20241023	115000	45275805	3255	3255	3255	3255	0
514	20241023	114900	45275805	3255	3255	3255	3255	1
515	20241023	114800	45272550	3265	3260	3265	3255	540
516	20241023	114700	43509825	3255	3255	3255	3255	0
517	20241023	114600	43509825	3255	3255	3255	3255	0
518	20241023	114500	43509825	3255	3255	3255	3255	0
519	20241023	114400	43509825	3255	3255	3255	3255	0
520	20241023	114300	43509825	3255	3265	3265	3255	636
521	20241023	114200	41436110	3265	3265	3265	3265	0
522	20241023	114100	41436110	3265	3265	3265	3265	0
523	20241023	114000	41436110	3265	3265	3265	3265	10
524	20241023	113900	41403460	3265	3265	3265	3265	438
525	20241023	113800	39973390	3270	3265	3270	3265	1180
526	20241023	113700	36115690	3260	3260	3260	3260	50
527	20241023	113600	35952690	3265	3265	3265	3265	0
528	20241023	113500	35952690	3265	3265	3265	3265	0
529	20241023	113400	35952690	3265	3265	3265	3265	0
530	20241023	113300	35952690	3265	3265	3265	3265	300
531	20241023	113200	34973190	3255	3255	3255	3255	1
532	20241023	113100	34969935	3265	3265	3265	3265	2
533	20241023	113000	34963405	3265	3265	3265	3265	0
534	20241023	112900	34963405	3265	3265	3265	3265	0
535	20241023	112800	34963405	3265	3265	3265	3265	500
536	20241023	112700	33330905	3260	3260	3260	3260	0
537	20241023	112600	33330905	3260	3260	3260	3250	13
538	20241023	112500	33288535	3260	3260	3260	3260	8
539	20241023	112400	33262455	3250	3250	3250	3250	0
540	20241023	112300	33262455	3250	3250	3250	3250	0
541	20241023	112200	33262455	3250	3250	3250	3250	0
542	20241023	112100	33262455	3250	3250	3250	3250	1
543	20241023	112000	33259205	3260	3260	3260	3260	0
544	20241023	111900	33259205	3260	3260	3260	3260	28
545	20241023	111800	33167925	3255	3255	3255	3255	0
546	20241023	111700	33167925	3255	3255	3255	3255	0
547	20241023	111600	33167925	3255	3255	3255	3255	0
548	20241023	111500	33167925	3255	3255	3255	3255	0
549	20241023	111400	33167925	3255	3255	3255	3255	1
550	20241023	111300	33164670	3260	3260	3260	3260	1
551	20241023	111200	33161410	3260	3260	3260	3260	0
552	20241023	111100	33161410	3260	3260	3260	3260	1
553	20241023	111000	33158150	3255	3255	3255	3255	16
554	20241023	110900	33106070	3255	3250	3255	3250	3
555	20241023	110800	33096310	3255	3255	3255	3255	20
556	20241023	110700	33031210	3250	3250	3250	3250	0
557	20241023	110600	33031210	3250	3250	3250	3250	0
558	20241023	110500	33031210	3250	3250	3250	3250	0
559	20241023	110400	33031210	3250	3250	3250	3250	0
560	20241023	110300	33031210	3250	3250	3250	3250	1
561	20241023	110200	33027960	3255	3255	3255	3255	1
562	20241023	110100	33024705	3250	3250	3250	3250	0
563	20241023	110000	33024705	3250	3250	3250	3250	0
564	20241023	105900	33024705	3250	3250	3250	3250	0
565	20241023	105800	33024705	3250	3250	3250	3250	21
566	20241023	105700	32956455	3255	3255	3255	3255	0
567	20241023	105600	32956455	3255	3255	3255	3255	0
568	20241023	105500	32956455	3255	3255	3255	3255	0
569	20241023	105400	32956455	3255	3255	3255	3255	0
570	20241023	105300	32956455	3255	3255	3255	3255	0
571	20241023	105200	32956455	3255	3245	3255	3245	2
572	20241023	105100	32949955	3255	3255	3255	3255	0
573	20241023	105000	32949955	3255	3255	3255	3255	1
574	20241023	104900	32946700	3245	3245	3245	3245	0
575	20241023	104800	32946700	3245	3245	3245	3245	0
576	20241023	104700	32946700	3245	3245	3245	3245	1
577	20241023	104600	32943455	3245	3245	3245	3245	0
578	20241023	104500	32943455	3245	3245	3245	3245	0
579	20241023	104400	32943455	3245	3245	3245	3245	0
580	20241023	104300	32943455	3245	3245	3245	3245	0
581	20241023	104200	32943455	3245	3245	3245	3245	450
582	20241023	104100	31483205	3245	3245	3245	3245	1
583	20241023	104000	31479960	3250	3255	3255	3250	94
584	20241023	103900	31174435	3260	3260	3260	3260	0
585	20241023	103800	31174435	3260	3260	3260	3260	0
586	20241023	103700	31174435	3260	3260	3260	3260	0
587	20241023	103600	31174435	3260	3260	3260	3260	4
588	20241023	103500	31161395	3260	3250	3260	3250	3
589	20241023	103400	31151625	3250	3250	3250	3250	1000
590	20241023	103300	27901625	3250	3250	3250	3250	0
591	20241023	103200	27901625	3250	3250	3250	3250	0
592	20241023	103100	27901625	3250	3250	3250	3250	0
593	20241023	103000	27901625	3250	3250	3250	3250	0
594	20241023	102900	27901625	3250	3250	3250	3250	1
595	20241023	102800	27898375	3250	3250	3250	3250	0
596	20241023	102700	27898375	3250	3250	3250	3250	0
597	20241023	102600	27898375	3250	3250	3250	3250	0
598	20241023	102500	27898375	3250	3250	3250	3250	3
599	20241023	102400	27888625	3250	3250	3250	3250	1
600	20241023	102300	27885375	3265	3265	3265	3265	0
601	20241023	102200	27885375	3265	3265	3265	3265	0
602	20241023	102100	27885375	3265	3265	3265	3265	1
603	20241023	102000	27882110	3250	3250	3250	3250	0
604	20241023	101900	27882110	3250	3250	3250	3250	0
605	20241023	101800	27882110	3250	3250	3250	3250	1
606	20241023	101700	27878860	3250	3250	3250	3250	0
607	20241023	101600	27878860	3250	3250	3250	3250	0
608	20241023	101500	27878860	3250	3250	3250	3250	0
609	20241023	101400	27878860	3250	3250	3250	3250	0
610	20241023	101300	27878860	3250	3250	3250	3250	1
611	20241023	101200	27875610	3250	3250	3250	3250	0
612	20241023	101100	27875610	3250	3250	3250	3250	0
613	20241023	101000	27875610	3250	3250	3250	3250	0
614	20241023	100900	27875610	3250	3250	3250	3250	0
615	20241023	100800	27875610	3250	3250	3250	3250	0
616	20241023	100700	27875610	3250	3250	3250	3250	4
617	20241023	100600	27862610	3250	3250	3250	3250	0
618	20241023	100500	27862610	3250	3255	3255	3250	370
619	20241023	100400	26660035	3250	3250	3250	3250	0
620	20241023	100300	26660035	3250	3250	3250	3250	30
621	20241023	100200	26562535	3250	3250	3250	3250	0
622	20241023	100100	26562535	3250	3250	3250	3250	1
623	20241023	100000	26559285	3275	3275	3275	3275	0
624	20241023	095900	26559285	3275	3275	3275	3275	0
625	20241023	095800	26559285	3275	3270	3275	3270	3
626	20241023	095700	26549470	3250	3250	3250	3250	52
627	20241023	095600	26380470	3255	3255	3255	3255	406
628	20241023	095500	25058940	3255	3255	3255	3255	1
629	20241023	095400	25055685	3270	3270	3270	3255	2003
630	20241023	095300	18527785	3270	3270	3270	3270	350
631	20241023	095200	17383285	3270	3270	3270	3270	2
632	20241023	095100	17376745	3270	3270	3270	3270	0
633	20241023	095000	17376745	3270	3270	3270	3270	2
634	20241023	094900	17370205	3270	3270	3270	3270	1
635	20241023	094800	17366935	3270	3270	3270	3270	0
636	20241023	094700	17366935	3270	3270	3270	3270	2
637	20241023	094600	17360395	3270	3270	3270	3270	1085
638	20241023	094500	13812445	3270	3270	3270	3270	1
639	20241023	094400	13809175	3270	3270	3270	3270	2
640	20241023	094300	13802635	3270	3270	3270	3270	1
641	20241023	094200	13799365	3270	3270	3270	3270	1
642	20241023	094100	13796095	3270	3270	3270	3270	0
643	20241023	094000	13796095	3270	3280	3280	3270	30
644	20241023	093900	13697705	3270	3265	3270	3265	471
645	20241023	093800	12157540	3270	3270	3270	3270	0
646	20241023	093700	12157540	3270	3270	3270	3270	0
647	20241023	093600	12157540	3270	3270	3270	3270	36
648	20241023	093500	12039820	3270	3270	3270	3270	0
649	20241023	093400	12039820	3270	3270	3270	3270	0
650	20241023	093300	12039820	3270	3265	3270	3265	3
651	20241023	093200	12030015	3285	3285	3285	3285	0
652	20241023	093100	12030015	3285	3270	3285	3270	10
653	20241023	093000	11997195	3270	3270	3270	3270	0
654	20241023	092900	11997195	3270	3270	3270	3270	0
655	20241023	092800	11997195	3270	3270	3270	3270	0
656	20241023	092700	11997195	3270	3265	3270	3265	2
657	20241023	092600	11990660	3285	3285	3285	3265	1602
658	20241023	092500	6760085	3270	3270	3270	3270	0
659	20241023	092400	6760085	3270	3270	3270	3270	1
660	20241023	092300	6756815	3290	3270	3290	3270	3
661	20241023	092200	6746985	3265	3265	3265	3265	0
662	20241023	092100	6746985	3265	3290	3290	3265	95
663	20241023	092000	6436780	3290	3290	3290	3290	4
664	20241023	091900	6423620	3290	3290	3290	3270	13
665	20241023	091800	6380890	3290	3290	3290	3290	1
666	20241023	091700	6377600	3270	3270	3270	3270	1
667	20241023	091600	6374330	3270	3270	3270	3270	1077
668	20241023	091500	2852540	3290	3290	3290	3290	1
669	20241023	091400	2849250	3270	3270	3270	3270	2
670	20241023	091300	2842710	3270	3270	3270	3270	0
671	20241023	091200	2842710	3270	3270	3270	3270	1
672	20241023	091100	2839440	3290	3270	3290	3270	2
673	20241023	091000	2832880	3270	3290	3290	3270	3
674	20241023	090900	2823050	3270	3270	3270	3270	2
675	20241023	090800	2816510	3290	3290	3290	3290	1
676	20241023	090700	2813220	3270	3290	3290	3270	3
677	20241023	090600	2803390	3270	3270	3270	3270	0
678	20241023	090500	2803390	3270	3270	3270	3270	0
679	20241023	090400	2803390	3270	3270	3270	3270	2
680	20241023	090300	2796850	3270	3270	3270	3270	400
681	20241023	090200	1488850	3270	3270	3270	3270	2
682	20241023	090100	1482310	3290	3290	3290	3290	50
683	20241023	090000	1317810	3270	3270	3270	3270	403