KissMeData/127120/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	202100	508439160	3595	3595	3595	3595	1260
3	20241029	202000	508439160	3595	3595	3595	3595	0
4	20241029	201900	508439160	3595	3595	3595	3595	0
5	20241029	201800	508439160	3595	3595	3595	3595	0
6	20241029	201700	508439160	3595	3595	3595	3595	0
7	20241029	201600	508439160	3595	3595	3595	3595	0
8	20241029	201500	508439160	3595	3595	3595	3595	0
9	20241029	201400	508439160	3595	3595	3595	3595	0
10	20241029	201300	508439160	3595	3595	3595	3595	0
11	20241029	201200	508439160	3595	3595	3595	3595	0
12	20241029	201100	508439160	3595	3595	3595	3595	0
13	20241029	201000	508439160	3595	3595	3595	3595	0
14	20241029	200900	508439160	3595	3595	3595	3595	0
15	20241029	200800	508439160	3595	3595	3595	3595	0
16	20241029	200700	508439160	3595	3595	3595	3595	0
17	20241029	200600	508439160	3595	3595	3595	3595	0
18	20241029	200500	508439160	3595	3595	3595	3595	0
19	20241029	200400	508439160	3595	3595	3595	3595	0
20	20241029	200300	508439160	3595	3595	3595	3595	0
21	20241029	200200	508439160	3595	3595	3595	3595	0
22	20241029	200100	508439160	3595	3595	3595	3595	0
23	20241029	200000	508439160	3595	3595	3595	3595	0
24	20241029	195900	508439160	3595	3595	3595	3595	0
25	20241029	195800	508439160	3595	3595	3595	3595	0
26	20241029	195700	508439160	3595	3595	3595	3595	0
27	20241029	195600	508439160	3595	3595	3595	3595	0
28	20241029	195500	508439160	3595	3595	3595	3595	0
29	20241029	195400	508439160	3595	3595	3595	3595	0
30	20241029	195300	508439160	3595	3595	3595	3595	0
31	20241029	195200	508439160	3595	3595	3595	3595	0
32	20241029	195100	508439160	3595	3595	3595	3595	1260
33	20241029	195000	508439160	3595	3595	3595	3595	0
34	20241029	194900	508439160	3595	3595	3595	3595	0
35	20241029	194800	508439160	3595	3595	3595	3595	0
36	20241029	194700	508439160	3595	3595	3595	3595	0
37	20241029	194600	508439160	3595	3595	3595	3595	0
38	20241029	194500	508439160	3595	3595	3595	3595	0
39	20241029	194400	508439160	3595	3595	3595	3595	0
40	20241029	194300	508439160	3595	3595	3595	3595	0
41	20241029	194200	508439160	3595	3595	3595	3595	0
42	20241029	194100	508439160	3595	3595	3595	3595	0
43	20241029	194000	508439160	3595	3595	3595	3595	0
44	20241029	193900	508439160	3595	3595	3595	3595	0
45	20241029	193800	508439160	3595	3595	3595	3595	0
46	20241029	193700	508439160	3595	3595	3595	3595	0
47	20241029	193600	508439160	3595	3595	3595	3595	0
48	20241029	193500	508439160	3595	3595	3595	3595	0
49	20241029	193400	508439160	3595	3595	3595	3595	0
50	20241029	193300	508439160	3595	3595	3595	3595	0
51	20241029	193200	508439160	3595	3595	3595	3595	0
52	20241029	193100	508439160	3595	3595	3595	3595	0
53	20241029	193000	508439160	3595	3595	3595	3595	0
54	20241029	192900	508439160	3595	3595	3595	3595	0
55	20241029	192800	508439160	3595	3595	3595	3595	0
56	20241029	192700	508439160	3595	3595	3595	3595	0
57	20241029	192600	508439160	3595	3595	3595	3595	0
58	20241029	192500	508439160	3595	3595	3595	3595	0
59	20241029	192400	508439160	3595	3595	3595	3595	0
60	20241029	192300	508439160	3595	3595	3595	3595	0
61	20241029	192200	508439160	3595	3595	3595	3595	0
62	20241029	192100	508439160	3595	3595	3595	3595	1260
63	20241029	192000	508439160	3595	3595	3595	3595	0
64	20241029	191900	508439160	3595	3595	3595	3595	0
65	20241029	191800	508439160	3595	3595	3595	3595	0
66	20241029	191700	508439160	3595	3595	3595	3595	0
67	20241029	191600	508439160	3595	3595	3595	3595	0
68	20241029	191500	508439160	3595	3595	3595	3595	0
69	20241029	191400	508439160	3595	3595	3595	3595	0
70	20241029	191300	508439160	3595	3595	3595	3595	0
71	20241029	191200	508439160	3595	3595	3595	3595	0
72	20241029	191100	508439160	3595	3595	3595	3595	0
73	20241029	191000	508439160	3595	3595	3595	3595	0
74	20241029	190900	508439160	3595	3595	3595	3595	0
75	20241029	190800	508439160	3595	3595	3595	3595	0
76	20241029	190700	508439160	3595	3595	3595	3595	0
77	20241029	190600	508439160	3595	3595	3595	3595	0
78	20241029	190500	508439160	3595	3595	3595	3595	0
79	20241029	190400	508439160	3595	3595	3595	3595	0
80	20241029	190300	508439160	3595	3595	3595	3595	0
81	20241029	190200	508439160	3595	3595	3595	3595	0
82	20241029	190100	508439160	3595	3595	3595	3595	0
83	20241029	190000	508439160	3595	3595	3595	3595	0
84	20241029	185900	508439160	3595	3595	3595	3595	0
85	20241029	185800	508439160	3595	3595	3595	3595	0
86	20241029	185700	508439160	3595	3595	3595	3595	0
87	20241029	185600	508439160	3595	3595	3595	3595	0
88	20241029	185500	508439160	3595	3595	3595	3595	0
89	20241029	185400	508439160	3595	3595	3595	3595	0
90	20241029	185300	508439160	3595	3595	3595	3595	0
91	20241029	185200	508439160	3595	3595	3595	3595	0
92	20241029	185100	508439160	3595	3595	3595	3595	1260
93	20241029	185000	508439160	3595	3595	3595	3595	0
94	20241029	184900	508439160	3595	3595	3595	3595	0
95	20241029	184800	508439160	3595	3595	3595	3595	0
96	20241029	184700	508439160	3595	3595	3595	3595	0
97	20241029	184600	508439160	3595	3595	3595	3595	0
98	20241029	184500	508439160	3595	3595	3595	3595	0
99	20241029	184400	508439160	3595	3595	3595	3595	0
100	20241029	184300	508439160	3595	3595	3595	3595	0
101	20241029	184200	508439160	3595	3595	3595	3595	0
102	20241029	184100	508439160	3595	3595	3595	3595	0
103	20241029	184000	508439160	3595	3595	3595	3595	0
104	20241029	183900	508439160	3595	3595	3595	3595	0
105	20241029	183800	508439160	3595	3595	3595	3595	0
106	20241029	183700	508439160	3595	3595	3595	3595	0
107	20241029	183600	508439160	3595	3595	3595	3595	0
108	20241029	183500	508439160	3595	3595	3595	3595	0
109	20241029	183400	508439160	3595	3595	3595	3595	0
110	20241029	183300	508439160	3595	3595	3595	3595	0
111	20241029	183200	508439160	3595	3595	3595	3595	0
112	20241029	183100	508439160	3595	3595	3595	3595	0
113	20241029	183000	508439160	3595	3595	3595	3595	0
114	20241029	182900	508439160	3595	3595	3595	3595	0
115	20241029	182800	508439160	3595	3595	3595	3595	0
116	20241029	182700	508439160	3595	3595	3595	3595	0
117	20241029	182600	508439160	3595	3595	3595	3595	0
118	20241029	182500	508439160	3595	3595	3595	3595	0
119	20241029	182400	508439160	3595	3595	3595	3595	0
120	20241029	182300	508439160	3595	3595	3595	3595	0
121	20241029	182200	508439160	3595	3595	3595	3595	0
122	20241029	182100	508439160	3595	3595	3595	3595	1260
123	20241029	182000	508439160	3595	3595	3595	3595	0
124	20241029	181900	508439160	3595	3595	3595	3595	0
125	20241029	181800	508439160	3595	3595	3595	3595	0
126	20241029	181700	508439160	3595	3595	3595	3595	0
127	20241029	181600	508439160	3595	3595	3595	3595	0
128	20241029	181500	508439160	3595	3595	3595	3595	0
129	20241029	181400	508439160	3595	3595	3595	3595	0
130	20241029	181300	508439160	3595	3595	3595	3595	0
131	20241029	181200	508439160	3595	3595	3595	3595	0
132	20241029	181100	508439160	3595	3595	3595	3595	0
133	20241029	181000	508439160	3595	3595	3595	3595	0
134	20241029	180900	508439160	3595	3595	3595	3595	0
135	20241029	180800	508439160	3595	3595	3595	3595	0
136	20241029	180700	508439160	3595	3595	3595	3595	0
137	20241029	180600	508439160	3595	3595	3595	3595	0
138	20241029	180500	508439160	3595	3595	3595	3595	0
139	20241029	180400	508439160	3595	3595	3595	3595	0
140	20241029	180300	508439160	3595	3595	3595	3595	0
141	20241029	180200	508439160	3595	3595	3595	3595	0
142	20241029	180100	508439160	3595	3595	3595	3595	0
143	20241029	180000	508439160	3595	3595	3595	3595	0
144	20241029	175900	508439160	3595	3595	3595	3595	0
145	20241029	175800	508439160	3595	3595	3595	3595	0
146	20241029	175700	508439160	3595	3595	3595	3595	0
147	20241029	175600	508439160	3595	3595	3595	3595	0
148	20241029	175500	508439160	3595	3595	3595	3595	0
149	20241029	175400	508439160	3595	3595	3595	3595	0
150	20241029	175300	508439160	3595	3595	3595	3595	0
151	20241029	175200	508439160	3595	3595	3595	3595	0
152	20241029	175100	508439160	3595	3595	3595	3595	1260
153	20241029	175000	508439160	3595	3595	3595	3595	0
154	20241029	174900	508439160	3595	3595	3595	3595	0
155	20241029	174800	508439160	3595	3595	3595	3595	0
156	20241029	174700	508439160	3595	3595	3595	3595	0
157	20241029	174600	508439160	3595	3595	3595	3595	0
158	20241029	174500	508439160	3595	3595	3595	3595	0
159	20241029	174400	508439160	3595	3595	3595	3595	0
160	20241029	174300	508439160	3595	3595	3595	3595	0
161	20241029	174200	508439160	3595	3595	3595	3595	0
162	20241029	174100	508439160	3595	3595	3595	3595	0
163	20241029	174000	508439160	3595	3595	3595	3595	0
164	20241029	173900	508439160	3595	3595	3595	3595	0
165	20241029	173800	508439160	3595	3595	3595	3595	0
166	20241029	173700	508439160	3595	3595	3595	3595	0
167	20241029	173600	508439160	3595	3595	3595	3595	0
168	20241029	173500	508439160	3595	3595	3595	3595	0
169	20241029	173400	508439160	3595	3595	3595	3595	0
170	20241029	173300	508439160	3595	3595	3595	3595	0
171	20241029	173200	508439160	3595	3595	3595	3595	0
172	20241029	173100	508439160	3595	3595	3595	3595	0
173	20241029	173000	508439160	3595	3595	3595	3595	0
174	20241029	172900	508439160	3595	3595	3595	3595	0
175	20241029	172800	508439160	3595	3595	3595	3595	0
176	20241029	172700	508439160	3595	3595	3595	3595	0
177	20241029	172600	508439160	3595	3595	3595	3595	0
178	20241029	172500	508439160	3595	3595	3595	3595	0
179	20241029	172400	508439160	3595	3595	3595	3595	0
180	20241029	172300	508439160	3595	3595	3595	3595	0
181	20241029	172200	508439160	3595	3595	3595	3595	0
182	20241029	172100	508439160	3595	3595	3595	3595	1260
183	20241029	172000	508439160	3595	3595	3595	3595	0
184	20241029	171900	508439160	3595	3595	3595	3595	0
185	20241029	171800	508439160	3595	3595	3595	3595	0
186	20241029	171700	508439160	3595	3595	3595	3595	0
187	20241029	171600	508439160	3595	3595	3595	3595	0
188	20241029	171500	508439160	3595	3595	3595	3595	0
189	20241029	171400	508439160	3595	3595	3595	3595	0
190	20241029	171300	508439160	3595	3595	3595	3595	0
191	20241029	171200	508439160	3595	3595	3595	3595	0
192	20241029	171100	508439160	3595	3595	3595	3595	0
193	20241029	171000	508439160	3595	3595	3595	3595	0
194	20241029	170900	508439160	3595	3595	3595	3595	0
195	20241029	170800	508439160	3595	3595	3595	3595	0
196	20241029	170700	508439160	3595	3595	3595	3595	0
197	20241029	170600	508439160	3595	3595	3595	3595	0
198	20241029	170500	508439160	3595	3595	3595	3595	0
199	20241029	170400	508439160	3595	3595	3595	3595	0
200	20241029	170300	508439160	3595	3595	3595	3595	0
201	20241029	170200	508439160	3595	3595	3595	3595	0
202	20241029	170100	508439160	3595	3595	3595	3595	0
203	20241029	170000	508439160	3595	3595	3595	3595	0
204	20241029	165900	508439160	3595	3595	3595	3595	0
205	20241029	165800	508439160	3595	3595	3595	3595	0
206	20241029	165700	508439160	3595	3595	3595	3595	0
207	20241029	165600	508439160	3595	3595	3595	3595	0
208	20241029	165500	508439160	3595	3595	3595	3595	0
209	20241029	165400	508439160	3595	3595	3595	3595	0
210	20241029	165300	508439160	3595	3595	3595	3595	0
211	20241029	165200	508439160	3595	3595	3595	3595	0
212	20241029	165100	508439160	3595	3595	3595	3595	1260
213	20241029	165000	508439160	3595	3595	3595	3595	0
214	20241029	164900	508439160	3595	3595	3595	3595	0
215	20241029	164800	508439160	3595	3595	3595	3595	0
216	20241029	164700	508439160	3595	3595	3595	3595	0
217	20241029	164600	508439160	3595	3595	3595	3595	0
218	20241029	164500	508439160	3595	3595	3595	3595	0
219	20241029	164400	508439160	3595	3595	3595	3595	0
220	20241029	164300	508439160	3595	3595	3595	3595	0
221	20241029	164200	508439160	3595	3595	3595	3595	0
222	20241029	164100	508439160	3595	3595	3595	3595	0
223	20241029	164000	508439160	3595	3595	3595	3595	0
224	20241029	163900	508439160	3595	3595	3595	3595	0
225	20241029	163800	508439160	3595	3595	3595	3595	0
226	20241029	163700	508439160	3595	3595	3595	3595	0
227	20241029	163600	508439160	3595	3595	3595	3595	0
228	20241029	163500	508439160	3595	3595	3595	3595	0
229	20241029	163400	508439160	3595	3595	3595	3595	0
230	20241029	163300	508439160	3595	3595	3595	3595	0
231	20241029	163200	508439160	3595	3595	3595	3595	0
232	20241029	163100	508439160	3595	3595	3595	3595	0
233	20241029	163000	508439160	3595	3595	3595	3595	0
234	20241029	162900	508439160	3595	3595	3595	3595	0
235	20241029	162800	508439160	3595	3595	3595	3595	0
236	20241029	162700	508439160	3595	3595	3595	3595	0
237	20241029	162600	508439160	3595	3595	3595	3595	0
238	20241029	162500	508439160	3595	3595	3595	3595	0
239	20241029	162400	508439160	3595	3595	3595	3595	0
240	20241029	162300	508439160	3595	3595	3595	3595	0
241	20241029	162200	508439160	3595	3595	3595	3595	0
242	20241029	162100	508439160	3595	3595	3595	3595	1260
243	20241029	162000	508439160	3595	3595	3595	3595	0
244	20241029	161900	508439160	3595	3595	3595	3595	0
245	20241029	161800	508439160	3595	3595	3595	3595	0
246	20241029	161700	508439160	3595	3595	3595	3595	0
247	20241029	161600	508439160	3595	3595	3595	3595	0
248	20241029	161500	508439160	3595	3595	3595	3595	0
249	20241029	161400	508439160	3595	3595	3595	3595	0
250	20241029	161300	508439160	3595	3595	3595	3595	0
251	20241029	161200	508439160	3595	3595	3595	3595	0
252	20241029	161100	508439160	3595	3595	3595	3595	0
253	20241029	161000	508439160	3595	3595	3595	3595	0
254	20241029	160900	508439160	3595	3595	3595	3595	0
255	20241029	160800	508439160	3595	3595	3595	3595	0
256	20241029	160700	508439160	3595	3595	3595	3595	0
257	20241029	160600	508439160	3595	3595	3595	3595	0
258	20241029	160500	508439160	3595	3595	3595	3595	0
259	20241029	160400	508439160	3595	3595	3595	3595	0
260	20241029	160300	508439160	3595	3595	3595	3595	0
261	20241029	160200	508439160	3595	3595	3595	3595	0
262	20241029	160100	508439160	3595	3595	3595	3595	0
263	20241029	160000	508439160	3595	3595	3595	3595	0
264	20241029	155900	508439160	3595	3595	3595	3595	0
265	20241029	155800	508439160	3595	3595	3595	3595	0
266	20241029	155700	508439160	3595	3595	3595	3595	0
267	20241029	155600	508439160	3595	3595	3595	3595	0
268	20241029	155500	508439160	3595	3595	3595	3595	0
269	20241029	155400	508439160	3595	3595	3595	3595	0
270	20241029	155300	508439160	3595	3595	3595	3595	0
271	20241029	155200	508439160	3595	3595	3595	3595	0
272	20241029	155100	508439160	3595	3595	3595	3595	1260
273	20241029	155000	508439160	3595	3595	3595	3595	0
274	20241029	154900	508439160	3595	3595	3595	3595	0
275	20241029	154800	508439160	3595	3595	3595	3595	0
276	20241029	154700	508439160	3595	3595	3595	3595	0
277	20241029	154600	508439160	3595	3595	3595	3595	0
278	20241029	154500	508439160	3595	3595	3595	3595	0
279	20241029	154400	508439160	3595	3595	3595	3595	0
280	20241029	154300	508439160	3595	3595	3595	3595	0
281	20241029	154200	508439160	3595	3595	3595	3595	0
282	20241029	154100	508439160	3595	3595	3595	3595	0
283	20241029	154000	508439160	3595	3595	3595	3595	0
284	20241029	153900	508439160	3595	3595	3595	3595	0
285	20241029	153800	508439160	3595	3595	3595	3595	0
286	20241029	153700	508439160	3595	3595	3595	3595	0
287	20241029	153600	508439160	3595	3595	3595	3595	0
288	20241029	153500	508439160	3595	3595	3595	3595	0
289	20241029	153400	508439160	3595	3595	3595	3595	0
290	20241029	153300	508439160	3595	3595	3595	3595	0
291	20241029	153200	508439160	3595	3595	3595	3595	0
292	20241029	153100	508439160	3595	3595	3595	3595	0
293	20241029	153000	508439160	3595	3595	3595	3595	1260
294	20241029	152900	503909460	3595	3595	3595	3595	0
295	20241029	152800	503909460	3595	3595	3595	3595	0
296	20241029	152700	503909460	3595	3595	3595	3595	0
297	20241029	152600	503909460	3595	3595	3595	3595	0
298	20241029	152500	503909460	3595	3595	3595	3595	0
299	20241029	152400	503909460	3595	3595	3595	3595	0
300	20241029	152300	503909460	3595	3595	3595	3595	0
301	20241029	152200	503909460	3595	3595	3595	3595	0
302	20241029	152100	503909460	3595	3595	3595	3595	0
303	20241029	152000	503909460	3595	3595	3595	3595	0
304	20241029	151900	503909460	3595	3585	3595	3560	5720
305	20241029	151800	483457320	3590	3590	3590	3590	411
306	20241029	151700	481981830	3595	3600	3600	3595	402
307	20241029	151600	480536635	3595	3595	3595	3595	0
308	20241029	151500	480536635	3595	3595	3595	3595	0
309	20241029	151400	480536635	3595	3595	3595	3595	0
310	20241029	151300	480536635	3595	3595	3595	3595	0
311	20241029	151200	480536635	3595	3595	3595	3595	0
312	20241029	151100	480536635	3595	3595	3595	3595	0
313	20241029	151000	480536635	3595	3595	3595	3595	0
314	20241029	150900	480536635	3595	3600	3600	3590	285
315	20241029	150800	479512070	3605	3605	3605	3605	0
316	20241029	150700	479512070	3605	3605	3605	3605	0
317	20241029	150600	479512070	3605	3605	3605	3605	100
318	20241029	150500	479151570	3600	3600	3600	3600	0
319	20241029	150400	479151570	3600	3600	3600	3600	0
320	20241029	150300	479151570	3600	3600	3600	3600	0
321	20241029	150200	479151570	3600	3600	3600	3600	9
322	20241029	150100	479119170	3600	3600	3600	3600	200
323	20241029	150000	478399170	3600	3600	3600	3600	300
324	20241029	145900	477319170	3595	3595	3595	3595	0
325	20241029	145800	477319170	3595	3595	3595	3595	0
326	20241029	145700	477319170	3595	3595	3595	3595	38
327	20241029	145600	477182560	3595	3595	3595	3595	0
328	20241029	145500	477182560	3595	3595	3595	3595	0
329	20241029	145400	477182560	3595	3595	3595	3595	0
330	20241029	145300	477182560	3595	3595	3595	3595	0
331	20241029	145200	477182560	3595	3595	3595	3595	0
332	20241029	145100	477182560	3595	3595	3595	3595	0
333	20241029	145000	477182560	3595	3595	3595	3595	0
334	20241029	144900	477182560	3595	3595	3595	3595	0
335	20241029	144800	477182560	3595	3600	3600	3595	3050
336	20241029	144700	466216810	3600	3600	3600	3600	0
337	20241029	144600	466216810	3600	3600	3600	3600	0
338	20241029	144500	466216810	3600	3600	3600	3600	0
339	20241029	144400	466216810	3600	3600	3600	3600	0
340	20241029	144300	466216810	3600	3600	3600	3600	0
341	20241029	144200	466216810	3600	3600	3600	3600	0
342	20241029	144100	466216810	3600	3600	3600	3600	0
343	20241029	144000	466216810	3600	3600	3600	3600	0
344	20241029	143900	466216810	3600	3600	3600	3600	0
345	20241029	143800	466216810	3600	3600	3600	3600	0
346	20241029	143700	466216810	3600	3600	3600	3600	0
347	20241029	143600	466216810	3600	3600	3600	3600	0
348	20241029	143500	466216810	3600	3600	3600	3600	0
349	20241029	143400	466216810	3600	3600	3600	3600	20
350	20241029	143300	466144810	3605	3605	3605	3605	0
351	20241029	143200	466144810	3605	3605	3605	3605	0
352	20241029	143100	466144810	3605	3605	3605	3605	200
353	20241029	143000	465423810	3605	3605	3605	3605	0
354	20241029	142900	465423810	3605	3605	3605	3605	0
355	20241029	142800	465423810	3605	3605	3605	3605	0
356	20241029	142700	465423810	3605	3605	3605	3605	0
357	20241029	142600	465423810	3605	3605	3605	3605	0
358	20241029	142500	465423810	3605	3605	3605	3605	0
359	20241029	142400	465423810	3605	3605	3605	3605	0
360	20241029	142300	465423810	3605	3605	3605	3605	15
361	20241029	142200	465369735	3585	3585	3585	3585	0
362	20241029	142100	465369735	3585	3585	3585	3585	0
363	20241029	142000	465369735	3585	3585	3585	3585	0
364	20241029	141900	465369735	3585	3585	3585	3585	0
365	20241029	141800	465369735	3585	3585	3585	3585	38
366	20241029	141700	465233505	3590	3590	3590	3590	0
367	20241029	141600	465233505	3590	3590	3590	3590	0
368	20241029	141500	465233505	3590	3590	3590	3590	0
369	20241029	141400	465233505	3590	3590	3590	3590	0
370	20241029	141300	465233505	3590	3590	3590	3590	0
371	20241029	141200	465233505	3590	3590	3590	3590	0
372	20241029	141100	465233505	3590	3590	3590	3590	0
373	20241029	141000	465233505	3590	3590	3590	3590	0
374	20241029	140900	465233505	3590	3595	3595	3590	3010
375	20241029	140800	454427555	3595	3595	3595	3595	0
376	20241029	140700	454427555	3595	3595	3595	3595	0
377	20241029	140600	454427555	3595	3595	3595	3595	0
378	20241029	140500	454427555	3595	3595	3595	3595	0
379	20241029	140400	454427555	3595	3595	3595	3595	3
380	20241029	140300	454416770	3600	3600	3600	3600	0
381	20241029	140200	454416770	3600	3600	3600	3600	0
382	20241029	140100	454416770	3600	3600	3600	3600	0
383	20241029	140000	454416770	3600	3600	3600	3600	0
384	20241029	135900	454416770	3600	3600	3600	3600	0
385	20241029	135800	454416770	3600	3600	3600	3600	0
386	20241029	135700	454416770	3600	3600	3600	3600	0
387	20241029	135600	454416770	3600	3600	3600	3600	3000
388	20241029	135500	443616770	3595	3595	3595	3595	0
389	20241029	135400	443616770	3595	3595	3595	3595	0
390	20241029	135300	443616770	3595	3595	3595	3595	1024
391	20241029	135200	439935490	3575	3575	3575	3575	352
392	20241029	135100	438677090	3580	3575	3580	3575	913
393	20241029	135000	435411680	3575	3575	3575	3575	0
394	20241029	134900	435411680	3575	3575	3575	3575	0
395	20241029	134800	435411680	3575	3575	3575	3575	0
396	20241029	134700	435411680	3575	3575	3575	3575	0
397	20241029	134600	435411680	3575	3575	3575	3575	0
398	20241029	134500	435411680	3575	3575	3575	3575	132
399	20241029	134400	434939780	3570	3575	3575	3570	477
400	20241029	134300	433235780	3580	3585	3585	3580	470
401	20241029	134200	431552930	3590	3590	3590	3590	9
402	20241029	134100	431520620	3590	3590	3590	3590	51
403	20241029	134000	431337530	3600	3600	3600	3600	0
404	20241029	133900	431337530	3600	3600	3600	3600	0
405	20241029	133800	431337530	3600	3600	3600	3600	0
406	20241029	133700	431337530	3600	3600	3600	3600	0
407	20241029	133600	431337530	3600	3600	3600	3600	0
408	20241029	133500	431337530	3600	3600	3600	3600	0
409	20241029	133400	431337530	3600	3600	3600	3600	0
410	20241029	133300	431337530	3600	3600	3600	3600	0
411	20241029	133200	431337530	3600	3600	3600	3600	0
412	20241029	133100	431337530	3600	3600	3600	3600	0
413	20241029	133000	431337530	3600	3595	3600	3595	262
414	20241029	132900	430394525	3600	3600	3600	3600	432
415	20241029	132800	428839325	3600	3600	3600	3600	0
416	20241029	132700	428839325	3600	3600	3600	3600	30
417	20241029	132600	428731325	3600	3600	3600	3600	0
418	20241029	132500	428731325	3600	3600	3600	3600	300
419	20241029	132400	427651325	3600	3600	3600	3600	0
420	20241029	132300	427651325	3600	3600	3600	3600	0
421	20241029	132200	427651325	3600	3600	3600	3600	0
422	20241029	132100	427651325	3600	3600	3600	3600	0
423	20241029	132000	427651325	3600	3600	3600	3600	0
424	20241029	131900	427651325	3600	3600	3600	3600	0
425	20241029	131800	427651325	3600	3600	3600	3600	0
426	20241029	131700	427651325	3600	3600	3600	3600	0
427	20241029	131600	427651325	3600	3600	3600	3600	0
428	20241029	131500	427651325	3600	3600	3600	3600	0
429	20241029	131400	427651325	3600	3600	3600	3600	0
430	20241029	131300	427651325	3600	3600	3600	3600	0
431	20241029	131200	427651325	3600	3600	3600	3600	0
432	20241029	131100	427651325	3600	3600	3600	3600	0
433	20241029	131000	427651325	3600	3600	3600	3600	0
434	20241029	130900	427651325	3600	3600	3600	3600	203
435	20241029	130800	426920525	3600	3600	3600	3600	3
436	20241029	130700	426909725	3600	3600	3600	3600	0
437	20241029	130600	426909725	3600	3600	3600	3600	0
438	20241029	130500	426909725	3600	3600	3600	3600	0
439	20241029	130400	426909725	3600	3600	3600	3600	0
440	20241029	130300	426909725	3600	3600	3600	3600	0
441	20241029	130200	426909725	3600	3600	3600	3600	0
442	20241029	130100	426909725	3600	3600	3600	3600	57
443	20241029	130000	426704525	3610	3610	3610	3610	0
444	20241029	125900	426704525	3610	3610	3610	3610	0
445	20241029	125800	426704525	3610	3610	3610	3610	0
446	20241029	125700	426704525	3610	3610	3610	3610	0
447	20241029	125600	426704525	3610	3610	3610	3610	0
448	20241029	125500	426704525	3610	3610	3610	3610	0
449	20241029	125400	426704525	3610	3610	3610	3610	0
450	20241029	125300	426704525	3610	3610	3610	3610	0
451	20241029	125200	426704525	3610	3610	3610	3610	0
452	20241029	125100	426704525	3610	3610	3610	3610	0
453	20241029	125000	426704525	3610	3610	3610	3610	0
454	20241029	124900	426704525	3610	3610	3610	3610	0
455	20241029	124800	426704525	3610	3610	3610	3610	0
456	20241029	124700	426704525	3610	3610	3610	3610	0
457	20241029	124600	426704525	3610	3610	3610	3610	0
458	20241029	124500	426704525	3610	3610	3610	3610	0
459	20241029	124400	426704525	3610	3610	3610	3610	0
460	20241029	124300	426704525	3610	3610	3610	3610	28
461	20241029	124200	426603445	3610	3615	3615	3610	239
462	20241029	124100	425740105	3610	3610	3610	3610	0
463	20241029	124000	425740105	3610	3610	3610	3610	0
464	20241029	123900	425740105	3610	3610	3610	3610	32
465	20241029	123800	425624585	3610	3610	3610	3610	0
466	20241029	123700	425624585	3610	3600	3610	3600	148
467	20241029	123600	425090425	3600	3600	3600	3600	0
468	20241029	123500	425090425	3600	3600	3600	3600	50
469	20241029	123400	424910425	3600	3600	3600	3600	0
470	20241029	123300	424910425	3600	3600	3600	3600	9
471	20241029	123200	424878025	3600	3600	3600	3600	9
472	20241029	123100	424845625	3600	3600	3600	3600	0
473	20241029	123000	424845625	3600	3600	3600	3600	0
474	20241029	122900	424845625	3600	3600	3600	3600	0
475	20241029	122800	424845625	3600	3580	3600	3580	110
476	20241029	122700	424451785	3575	3575	3575	3575	0
477	20241029	122600	424451785	3575	3575	3575	3575	0
478	20241029	122500	424451785	3575	3575	3575	3575	0
479	20241029	122400	424451785	3575	3575	3575	3575	0
480	20241029	122300	424451785	3575	3580	3580	3575	2428
481	20241029	122200	415770525	3580	3580	3580	3580	0
482	20241029	122100	415770525	3580	3605	3605	3580	463
483	20241029	122000	414103515	3605	3605	3605	3605	0
484	20241029	121900	414103515	3605	3605	3605	3605	0
485	20241029	121800	414103515	3605	3605	3605	3605	0
486	20241029	121700	414103515	3605	3605	3605	3605	0
487	20241029	121600	414103515	3605	3605	3605	3605	0
488	20241029	121500	414103515	3605	3605	3605	3605	0
489	20241029	121400	414103515	3605	3605	3605	3605	0
490	20241029	121300	414103515	3605	3605	3605	3605	6
491	20241029	121200	414081885	3600	3600	3600	3600	0
492	20241029	121100	414081885	3600	3600	3600	3600	0
493	20241029	121000	414081885	3600	3600	3600	3600	0
494	20241029	120900	414081885	3600	3600	3600	3600	0
495	20241029	120800	414081885	3600	3600	3600	3600	0
496	20241029	120700	414081885	3600	3600	3600	3600	0
497	20241029	120600	414081885	3600	3600	3600	3600	0
498	20241029	120500	414081885	3600	3600	3600	3600	0
499	20241029	120400	414081885	3600	3600	3600	3600	0
500	20241029	120300	414081885	3600	3600	3600	3600	0
501	20241029	120200	414081885	3600	3600	3600	3600	0
502	20241029	120100	414081885	3600	3600	3600	3600	0
503	20241029	120000	414081885	3600	3600	3600	3600	0
504	20241029	115900	414081885	3600	3600	3600	3600	0
505	20241029	115800	414081885	3600	3590	3600	3590	2853
506	20241029	115700	403818725	3580	3580	3580	3580	0
507	20241029	115600	403818725	3580	3580	3580	3580	0
508	20241029	115500	403818725	3580	3580	3580	3580	0
509	20241029	115400	403818725	3580	3580	3580	3580	0
510	20241029	115300	403818725	3580	3580	3580	3580	19
511	20241029	115200	403750705	3590	3590	3590	3590	0
512	20241029	115100	403750705	3590	3590	3590	3590	0
513	20241029	115000	403750705	3590	3590	3590	3590	45
514	20241029	114900	403589155	3590	3590	3590	3590	0
515	20241029	114800	403589155	3590	3590	3590	3590	0
516	20241029	114700	403589155	3590	3590	3590	3590	100
517	20241029	114600	403230155	3600	3600	3600	3600	0
518	20241029	114500	403230155	3600	3590	3600	3590	601
519	20241029	114400	401068905	3600	3600	3600	3600	0
520	20241029	114300	401068905	3600	3600	3600	3600	0
521	20241029	114200	401068905	3600	3600	3600	3600	0
522	20241029	114100	401068905	3600	3600	3600	3600	0
523	20241029	114000	401068905	3600	3600	3600	3600	0
524	20241029	113900	401068905	3600	3600	3600	3600	0
525	20241029	113800	401068905	3600	3600	3600	3600	0
526	20241029	113700	401068905	3600	3600	3600	3600	1
527	20241029	113600	401065305	3600	3600	3600	3600	0
528	20241029	113500	401065305	3600	3600	3600	3600	0
529	20241029	113400	401065305	3600	3600	3600	3600	0
530	20241029	113300	401065305	3600	3600	3600	3600	0
531	20241029	113200	401065305	3600	3595	3600	3595	500
532	20241029	113100	399266875	3590	3600	3600	3590	1012
533	20241029	113000	395623795	3600	3600	3600	3600	0
534	20241029	112900	395623795	3600	3600	3600	3600	0
535	20241029	112800	395623795	3600	3600	3600	3600	0
536	20241029	112700	395623795	3600	3600	3600	3600	0
537	20241029	112600	395623795	3600	3600	3600	3600	0
538	20241029	112500	395623795	3600	3600	3600	3600	0
539	20241029	112400	395623795	3600	3600	3600	3600	0
540	20241029	112300	395623795	3600	3600	3600	3600	0
541	20241029	112200	395623795	3600	3600	3600	3600	0
542	20241029	112100	395623795	3600	3600	3600	3600	0
543	20241029	112000	395623795	3600	3600	3600	3600	0
544	20241029	111900	395623795	3600	3600	3600	3600	0
545	20241029	111800	395623795	3600	3600	3600	3600	3
546	20241029	111700	395612995	3600	3600	3600	3600	0
547	20241029	111600	395612995	3600	3600	3600	3600	1
548	20241029	111500	395609395	3600	3600	3600	3600	0
549	20241029	111400	395609395	3600	3600	3600	3600	0
550	20241029	111300	395609395	3600	3600	3600	3600	0
551	20241029	111200	395609395	3600	3600	3600	3600	0
552	20241029	111100	395609395	3600	3600	3600	3600	0
553	20241029	111000	395609395	3600	3600	3600	3600	0
554	20241029	110900	395609395	3600	3600	3600	3600	0
555	20241029	110800	395609395	3600	3600	3600	3600	0
556	20241029	110700	395609395	3600	3600	3600	3600	0
557	20241029	110600	395609395	3600	3600	3600	3600	0
558	20241029	110500	395609395	3600	3600	3600	3600	39
559	20241029	110400	395468995	3600	3600	3600	3600	60
560	20241029	110300	395252995	3590	3590	3590	3590	4
561	20241029	110200	395238635	3590	3610	3610	3590	551
562	20241029	110100	393257690	3615	3615	3615	3615	0
563	20241029	110000	393257690	3615	3615	3615	3615	3
564	20241029	105900	393246845	3615	3615	3615	3615	5
565	20241029	105800	393228770	3615	3615	3615	3615	4
566	20241029	105700	393214310	3600	3600	3600	3600	0
567	20241029	105600	393214310	3600	3600	3600	3600	0
568	20241029	105500	393214310	3600	3600	3600	3600	0
569	20241029	105400	393214310	3600	3600	3600	3600	0
570	20241029	105300	393214310	3600	3600	3600	3600	1
571	20241029	105200	393210710	3600	3600	3600	3600	0
572	20241029	105100	393210710	3600	3600	3600	3600	0
573	20241029	105000	393210710	3600	3600	3600	3600	0
574	20241029	104900	393210710	3600	3600	3600	3600	0
575	20241029	104800	393210710	3600	3600	3600	3600	713
576	20241029	104700	390643910	3610	3610	3610	3610	13
577	20241029	104600	390596980	3610	3615	3615	3610	289
578	20241029	104500	389553340	3615	3615	3615	3615	20
579	20241029	104400	389481040	3620	3620	3620	3620	0
580	20241029	104300	389481040	3620	3620	3620	3620	0
581	20241029	104200	389481040	3620	3620	3620	3620	0
582	20241029	104100	389481040	3620	3620	3620	3620	0
583	20241029	104000	389481040	3620	3620	3620	3620	0
584	20241029	103900	389481040	3620	3620	3620	3620	87
585	20241029	103800	389166100	3620	3620	3620	3620	0
586	20241029	103700	389166100	3620	3620	3620	3620	0
587	20241029	103600	389166100	3620	3620	3620	3620	118
588	20241029	103500	388738940	3620	3620	3620	3620	0
589	20241029	103400	388738940	3620	3620	3620	3620	0
590	20241029	103300	388738940	3620	3620	3620	3620	0
591	20241029	103200	388738940	3620	3620	3620	3620	66
592	20241029	103100	388500020	3620	3620	3620	3620	0
593	20241029	103000	388500020	3620	3620	3620	3620	0
594	20241029	102900	388500020	3620	3620	3620	3620	105
595	20241029	102800	388119920	3645	3645	3645	3645	12
596	20241029	102700	388076180	3645	3645	3645	3645	40
597	20241029	102600	387930380	3645	3645	3645	3645	1
598	20241029	102500	387926735	3650	3650	3650	3650	0
599	20241029	102400	387926735	3650	3650	3650	3650	0
600	20241029	102300	387926735	3650	3650	3650	3650	110
601	20241029	102200	387525235	3645	3645	3645	3645	8
602	20241029	102100	387496075	3645	3645	3645	3645	0
603	20241029	102000	387496075	3645	3635	3645	3635	787
604	20241029	101900	384630620	3615	3635	3635	3615	21
605	20241029	101800	384554645	3610	3610	3610	3610	0
606	20241029	101700	384554645	3610	3590	3610	3580	1145
607	20241029	101600	380438020	3590	3590	3590	3590	10
608	20241029	101500	380402120	3590	3590	3590	3590	0
609	20241029	101400	380402120	3590	3590	3590	3590	5
610	20241029	101300	380384170	3590	3590	3590	3590	1
611	20241029	101200	380380580	3590	3590	3590	3590	0
612	20241029	101100	380380580	3590	3580	3590	3580	401
613	20241029	101000	378942790	3580	3590	3590	3575	610
614	20241029	100900	376760565	3610	3625	3625	3600	3626
615	20241029	100800	363681525	3625	3625	3625	3625	0
616	20241029	100700	363681525	3625	3625	3625	3625	4
617	20241029	100600	363667025	3615	3625	3625	3615	6
618	20241029	100500	363645285	3615	3615	3615	3615	0
619	20241029	100400	363645285	3615	3615	3615	3615	1
620	20241029	100300	363641670	3625	3625	3625	3625	0
621	20241029	100200	363641670	3625	3625	3625	3625	4
622	20241029	100100	363627170	3615	3620	3620	3615	1179
623	20241029	100000	359364600	3620	3630	3630	3620	404
624	20241029	095900	357898915	3640	3655	3660	3640	1480
625	20241029	095800	352501935	3655	3655	3655	3655	0
626	20241029	095700	352501935	3655	3665	3665	3655	574
627	20241029	095600	350399485	3680	3680	3680	3680	0
628	20241029	095500	350399485	3680	3680	3680	3680	1
629	20241029	095400	350395805	3680	3680	3680	3680	0
630	20241029	095300	350395805	3680	3680	3680	3680	0
631	20241029	095200	350395805	3680	3680	3680	3680	0
632	20241029	095100	350395805	3680	3680	3680	3680	41
633	20241029	095000	350244925	3685	3685	3685	3685	94
634	20241029	094900	349898535	3685	3685	3685	3685	0
635	20241029	094800	349898535	3685	3690	3690	3685	500
636	20241029	094700	348056030	3695	3695	3695	3695	0
637	20241029	094600	348056030	3695	3695	3695	3695	0
638	20241029	094500	348056030	3695	3695	3695	3695	0
639	20241029	094400	348056030	3695	3700	3700	3695	306
640	20241029	094300	346924205	3705	3705	3705	3705	20
641	20241029	094200	346850105	3700	3715	3715	3700	976
642	20241029	094100	343231830	3715	3720	3720	3715	8
643	20241029	094000	343202105	3715	3720	3720	3705	1087
644	20241029	093900	339169045	3710	3720	3720	3710	502
645	20241029	093800	337306605	3730	3730	3730	3730	25
646	20241029	093700	337213355	3745	3745	3760	3745	576
647	20241029	093600	335048450	3735	3705	3735	3705	1692
648	20241029	093500	328739445	3695	3695	3695	3695	0
649	20241029	093400	328739445	3695	3690	3695	3690	379
650	20241029	093300	327339305	3685	3680	3685	3680	109
651	20241029	093200	326938180	3680	3675	3680	3675	83
652	20241029	093100	326632875	3685	3670	3685	3670	2002
653	20241029	093000	319285505	3670	3675	3675	3670	2296
654	20241029	092900	310849185	3675	3675	3700	3675	1092
655	20241029	092800	306821430	3700	3685	3700	3685	150
656	20241029	092700	306268610	3685	3700	3700	3685	361
657	20241029	092600	304938265	3695	3715	3715	3695	6506
658	20241029	092500	280826400	3720	3715	3720	3715	415
659	20241029	092400	279284280	3715	3715	3715	3715	118
660	20241029	092300	278845910	3715	3730	3730	3715	101
661	20241029	092200	278469195	3730	3730	3730	3730	100
662	20241029	092100	278096195	3735	3740	3745	3715	1792
663	20241029	092000	271390500	3745	3745	3745	3745	2132
664	20241029	091900	263406160	3745	3775	3775	3745	4403
665	20241029	091800	246856610	3775	3765	3810	3765	4352
666	20241029	091700	230377095	3760	3700	3760	3700	7463
667	20241029	091600	202484690	3700	3720	3720	3700	2539
668	20241029	091500	193065500	3720	3680	3720	3680	6147
669	20241029	091400	170279650	3670	3705	3705	3670	2639
670	20241029	091300	160538100	3685	3685	3685	3685	300
671	20241029	091200	159432600	3685	3660	3710	3655	3818
672	20241029	091100	145348215	3685	3660	3685	3650	5005
673	20241029	091000	126994400	3660	3715	3735	3660	12989
674	20241029	090900	79212040	3715	3755	3755	3715	2639
675	20241029	090800	69388205	3740	3740	3740	3740	141
676	20241029	090700	68860865	3755	3735	3755	3735	2756
677	20241029	090600	58553890	3730	3685	3730	3665	7981
678	20241029	090500	28964810	3670	3645	3670	3645	4153
679	20241029	090400	13772455	3645	3640	3645	3620	1005
680	20241029	090300	10114310	3640	3640	3640	3640	2
681	20241029	090200	10107030	3640	3640	3640	3640	500
682	20241029	090100	8287030	3640	3640	3640	3640	700
683	20241029	090000	5739030	3625	3690	3690	3625	1557