KissMeData/138490/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	202400	134303850	5650	5650	5650	5650	233
3	20241029	202300	134303850	5650	5650	5650	5650	0
4	20241029	202200	134303850	5650	5650	5650	5650	0
5	20241029	202100	134303850	5650	5650	5650	5650	0
6	20241029	202000	134303850	5650	5650	5650	5650	0
7	20241029	201900	134303850	5650	5650	5650	5650	0
8	20241029	201800	134303850	5650	5650	5650	5650	0
9	20241029	201700	134303850	5650	5650	5650	5650	0
10	20241029	201600	134303850	5650	5650	5650	5650	0
11	20241029	201500	134303850	5650	5650	5650	5650	0
12	20241029	201400	134303850	5650	5650	5650	5650	0
13	20241029	201300	134303850	5650	5650	5650	5650	0
14	20241029	201200	134303850	5650	5650	5650	5650	0
15	20241029	201100	134303850	5650	5650	5650	5650	0
16	20241029	201000	134303850	5650	5650	5650	5650	0
17	20241029	200900	134303850	5650	5650	5650	5650	0
18	20241029	200800	134303850	5650	5650	5650	5650	0
19	20241029	200700	134303850	5650	5650	5650	5650	0
20	20241029	200600	134303850	5650	5650	5650	5650	0
21	20241029	200500	134303850	5650	5650	5650	5650	0
22	20241029	200400	134303850	5650	5650	5650	5650	0
23	20241029	200300	134303850	5650	5650	5650	5650	0
24	20241029	200200	134303850	5650	5650	5650	5650	0
25	20241029	200100	134303850	5650	5650	5650	5650	0
26	20241029	200000	134303850	5650	5650	5650	5650	0
27	20241029	195900	134303850	5650	5650	5650	5650	0
28	20241029	195800	134303850	5650	5650	5650	5650	0
29	20241029	195700	134303850	5650	5650	5650	5650	0
30	20241029	195600	134303850	5650	5650	5650	5650	0
31	20241029	195500	134303850	5650	5650	5650	5650	0
32	20241029	195400	134303850	5650	5650	5650	5650	233
33	20241029	195300	134303850	5650	5650	5650	5650	0
34	20241029	195200	134303850	5650	5650	5650	5650	0
35	20241029	195100	134303850	5650	5650	5650	5650	0
36	20241029	195000	134303850	5650	5650	5650	5650	0
37	20241029	194900	134303850	5650	5650	5650	5650	0
38	20241029	194800	134303850	5650	5650	5650	5650	0
39	20241029	194700	134303850	5650	5650	5650	5650	0
40	20241029	194600	134303850	5650	5650	5650	5650	0
41	20241029	194500	134303850	5650	5650	5650	5650	0
42	20241029	194400	134303850	5650	5650	5650	5650	0
43	20241029	194300	134303850	5650	5650	5650	5650	0
44	20241029	194200	134303850	5650	5650	5650	5650	0
45	20241029	194100	134303850	5650	5650	5650	5650	0
46	20241029	194000	134303850	5650	5650	5650	5650	0
47	20241029	193900	134303850	5650	5650	5650	5650	0
48	20241029	193800	134303850	5650	5650	5650	5650	0
49	20241029	193700	134303850	5650	5650	5650	5650	0
50	20241029	193600	134303850	5650	5650	5650	5650	0
51	20241029	193500	134303850	5650	5650	5650	5650	0
52	20241029	193400	134303850	5650	5650	5650	5650	0
53	20241029	193300	134303850	5650	5650	5650	5650	0
54	20241029	193200	134303850	5650	5650	5650	5650	0
55	20241029	193100	134303850	5650	5650	5650	5650	0
56	20241029	193000	134303850	5650	5650	5650	5650	0
57	20241029	192900	134303850	5650	5650	5650	5650	0
58	20241029	192800	134303850	5650	5650	5650	5650	0
59	20241029	192700	134303850	5650	5650	5650	5650	0
60	20241029	192600	134303850	5650	5650	5650	5650	0
61	20241029	192500	134303850	5650	5650	5650	5650	0
62	20241029	192400	134303850	5650	5650	5650	5650	233
63	20241029	192300	134303850	5650	5650	5650	5650	0
64	20241029	192200	134303850	5650	5650	5650	5650	0
65	20241029	192100	134303850	5650	5650	5650	5650	0
66	20241029	192000	134303850	5650	5650	5650	5650	0
67	20241029	191900	134303850	5650	5650	5650	5650	0
68	20241029	191800	134303850	5650	5650	5650	5650	0
69	20241029	191700	134303850	5650	5650	5650	5650	0
70	20241029	191600	134303850	5650	5650	5650	5650	0
71	20241029	191500	134303850	5650	5650	5650	5650	0
72	20241029	191400	134303850	5650	5650	5650	5650	0
73	20241029	191300	134303850	5650	5650	5650	5650	0
74	20241029	191200	134303850	5650	5650	5650	5650	0
75	20241029	191100	134303850	5650	5650	5650	5650	0
76	20241029	191000	134303850	5650	5650	5650	5650	0
77	20241029	190900	134303850	5650	5650	5650	5650	0
78	20241029	190800	134303850	5650	5650	5650	5650	0
79	20241029	190700	134303850	5650	5650	5650	5650	0
80	20241029	190600	134303850	5650	5650	5650	5650	0
81	20241029	190500	134303850	5650	5650	5650	5650	0
82	20241029	190400	134303850	5650	5650	5650	5650	0
83	20241029	190300	134303850	5650	5650	5650	5650	0
84	20241029	190200	134303850	5650	5650	5650	5650	0
85	20241029	190100	134303850	5650	5650	5650	5650	0
86	20241029	190000	134303850	5650	5650	5650	5650	0
87	20241029	185900	134303850	5650	5650	5650	5650	0
88	20241029	185800	134303850	5650	5650	5650	5650	0
89	20241029	185700	134303850	5650	5650	5650	5650	0
90	20241029	185600	134303850	5650	5650	5650	5650	0
91	20241029	185500	134303850	5650	5650	5650	5650	0
92	20241029	185400	134303850	5650	5650	5650	5650	233
93	20241029	185300	134303850	5650	5650	5650	5650	0
94	20241029	185200	134303850	5650	5650	5650	5650	0
95	20241029	185100	134303850	5650	5650	5650	5650	0
96	20241029	185000	134303850	5650	5650	5650	5650	0
97	20241029	184900	134303850	5650	5650	5650	5650	0
98	20241029	184800	134303850	5650	5650	5650	5650	0
99	20241029	184700	134303850	5650	5650	5650	5650	0
100	20241029	184600	134303850	5650	5650	5650	5650	0
101	20241029	184500	134303850	5650	5650	5650	5650	0
102	20241029	184400	134303850	5650	5650	5650	5650	0
103	20241029	184300	134303850	5650	5650	5650	5650	0
104	20241029	184200	134303850	5650	5650	5650	5650	0
105	20241029	184100	134303850	5650	5650	5650	5650	0
106	20241029	184000	134303850	5650	5650	5650	5650	0
107	20241029	183900	134303850	5650	5650	5650	5650	0
108	20241029	183800	134303850	5650	5650	5650	5650	0
109	20241029	183700	134303850	5650	5650	5650	5650	0
110	20241029	183600	134303850	5650	5650	5650	5650	0
111	20241029	183500	134303850	5650	5650	5650	5650	0
112	20241029	183400	134303850	5650	5650	5650	5650	0
113	20241029	183300	134303850	5650	5650	5650	5650	0
114	20241029	183200	134303850	5650	5650	5650	5650	0
115	20241029	183100	134303850	5650	5650	5650	5650	0
116	20241029	183000	134303850	5650	5650	5650	5650	0
117	20241029	182900	134303850	5650	5650	5650	5650	0
118	20241029	182800	134303850	5650	5650	5650	5650	0
119	20241029	182700	134303850	5650	5650	5650	5650	0
120	20241029	182600	134303850	5650	5650	5650	5650	0
121	20241029	182500	134303850	5650	5650	5650	5650	0
122	20241029	182400	134303850	5650	5650	5650	5650	233
123	20241029	182300	134303850	5650	5650	5650	5650	0
124	20241029	182200	134303850	5650	5650	5650	5650	0
125	20241029	182100	134303850	5650	5650	5650	5650	0
126	20241029	182000	134303850	5650	5650	5650	5650	0
127	20241029	181900	134303850	5650	5650	5650	5650	0
128	20241029	181800	134303850	5650	5650	5650	5650	0
129	20241029	181700	134303850	5650	5650	5650	5650	0
130	20241029	181600	134303850	5650	5650	5650	5650	0
131	20241029	181500	134303850	5650	5650	5650	5650	0
132	20241029	181400	134303850	5650	5650	5650	5650	0
133	20241029	181300	134303850	5650	5650	5650	5650	0
134	20241029	181200	134303850	5650	5650	5650	5650	0
135	20241029	181100	134303850	5650	5650	5650	5650	0
136	20241029	181000	134303850	5650	5650	5650	5650	0
137	20241029	180900	134303850	5650	5650	5650	5650	0
138	20241029	180800	134303850	5650	5650	5650	5650	0
139	20241029	180700	134303850	5650	5650	5650	5650	0
140	20241029	180600	134303850	5650	5650	5650	5650	0
141	20241029	180500	134303850	5650	5650	5650	5650	0
142	20241029	180400	134303850	5650	5650	5650	5650	0
143	20241029	180300	134303850	5650	5650	5650	5650	0
144	20241029	180200	134303850	5650	5650	5650	5650	0
145	20241029	180100	134303850	5650	5650	5650	5650	0
146	20241029	180000	134303850	5650	5650	5650	5650	0
147	20241029	175900	134303850	5650	5650	5650	5650	0
148	20241029	175800	134303850	5650	5650	5650	5650	0
149	20241029	175700	134303850	5650	5650	5650	5650	0
150	20241029	175600	134303850	5650	5650	5650	5650	0
151	20241029	175500	134303850	5650	5650	5650	5650	0
152	20241029	175400	134303850	5650	5650	5650	5650	233
153	20241029	175300	134303850	5650	5650	5650	5650	0
154	20241029	175200	134303850	5650	5650	5650	5650	0
155	20241029	175100	134303850	5650	5650	5650	5650	0
156	20241029	175000	134303850	5650	5650	5650	5650	0
157	20241029	174900	134303850	5650	5650	5650	5650	0
158	20241029	174800	134303850	5650	5650	5650	5650	0
159	20241029	174700	134303850	5650	5650	5650	5650	0
160	20241029	174600	134303850	5650	5650	5650	5650	0
161	20241029	174500	134303850	5650	5650	5650	5650	0
162	20241029	174400	134303850	5650	5650	5650	5650	0
163	20241029	174300	134303850	5650	5650	5650	5650	0
164	20241029	174200	134303850	5650	5650	5650	5650	0
165	20241029	174100	134303850	5650	5650	5650	5650	0
166	20241029	174000	134303850	5650	5650	5650	5650	0
167	20241029	173900	134303850	5650	5650	5650	5650	0
168	20241029	173800	134303850	5650	5650	5650	5650	0
169	20241029	173700	134303850	5650	5650	5650	5650	0
170	20241029	173600	134303850	5650	5650	5650	5650	0
171	20241029	173500	134303850	5650	5650	5650	5650	0
172	20241029	173400	134303850	5650	5650	5650	5650	0
173	20241029	173300	134303850	5650	5650	5650	5650	0
174	20241029	173200	134303850	5650	5650	5650	5650	0
175	20241029	173100	134303850	5650	5650	5650	5650	0
176	20241029	173000	134303850	5650	5650	5650	5650	0
177	20241029	172900	134303850	5650	5650	5650	5650	0
178	20241029	172800	134303850	5650	5650	5650	5650	0
179	20241029	172700	134303850	5650	5650	5650	5650	0
180	20241029	172600	134303850	5650	5650	5650	5650	0
181	20241029	172500	134303850	5650	5650	5650	5650	0
182	20241029	172400	134303850	5650	5650	5650	5650	233
183	20241029	172300	134303850	5650	5650	5650	5650	0
184	20241029	172200	134303850	5650	5650	5650	5650	0
185	20241029	172100	134303850	5650	5650	5650	5650	0
186	20241029	172000	134303850	5650	5650	5650	5650	0
187	20241029	171900	134303850	5650	5650	5650	5650	0
188	20241029	171800	134303850	5650	5650	5650	5650	0
189	20241029	171700	134303850	5650	5650	5650	5650	0
190	20241029	171600	134303850	5650	5650	5650	5650	0
191	20241029	171500	134303850	5650	5650	5650	5650	0
192	20241029	171400	134303850	5650	5650	5650	5650	0
193	20241029	171300	134303850	5650	5650	5650	5650	0
194	20241029	171200	134303850	5650	5650	5650	5650	0
195	20241029	171100	134303850	5650	5650	5650	5650	0
196	20241029	171000	134303850	5650	5650	5650	5650	0
197	20241029	170900	134303850	5650	5650	5650	5650	0
198	20241029	170800	134303850	5650	5650	5650	5650	0
199	20241029	170700	134303850	5650	5650	5650	5650	0
200	20241029	170600	134303850	5650	5650	5650	5650	0
201	20241029	170500	134303850	5650	5650	5650	5650	0
202	20241029	170400	134303850	5650	5650	5650	5650	0
203	20241029	170300	134303850	5650	5650	5650	5650	0
204	20241029	170200	134303850	5650	5650	5650	5650	0
205	20241029	170100	134303850	5650	5650	5650	5650	0
206	20241029	170000	134303850	5650	5650	5650	5650	0
207	20241029	165900	134303850	5650	5650	5650	5650	0
208	20241029	165800	134303850	5650	5650	5650	5650	0
209	20241029	165700	134303850	5650	5650	5650	5650	0
210	20241029	165600	134303850	5650	5650	5650	5650	0
211	20241029	165500	134303850	5650	5650	5650	5650	0
212	20241029	165400	134303850	5650	5650	5650	5650	233
213	20241029	165300	134303850	5650	5650	5650	5650	0
214	20241029	165200	134303850	5650	5650	5650	5650	0
215	20241029	165100	134303850	5650	5650	5650	5650	0
216	20241029	165000	134303850	5650	5650	5650	5650	0
217	20241029	164900	134303850	5650	5650	5650	5650	0
218	20241029	164800	134303850	5650	5650	5650	5650	0
219	20241029	164700	134303850	5650	5650	5650	5650	0
220	20241029	164600	134303850	5650	5650	5650	5650	0
221	20241029	164500	134303850	5650	5650	5650	5650	0
222	20241029	164400	134303850	5650	5650	5650	5650	0
223	20241029	164300	134303850	5650	5650	5650	5650	0
224	20241029	164200	134303850	5650	5650	5650	5650	0
225	20241029	164100	134303850	5650	5650	5650	5650	0
226	20241029	164000	134303850	5650	5650	5650	5650	0
227	20241029	163900	134303850	5650	5650	5650	5650	0
228	20241029	163800	134303850	5650	5650	5650	5650	0
229	20241029	163700	134303850	5650	5650	5650	5650	0
230	20241029	163600	134303850	5650	5650	5650	5650	0
231	20241029	163500	134303850	5650	5650	5650	5650	0
232	20241029	163400	134303850	5650	5650	5650	5650	0
233	20241029	163300	134303850	5650	5650	5650	5650	0
234	20241029	163200	134303850	5650	5650	5650	5650	0
235	20241029	163100	134303850	5650	5650	5650	5650	0
236	20241029	163000	134303850	5650	5650	5650	5650	0
237	20241029	162900	134303850	5650	5650	5650	5650	0
238	20241029	162800	134303850	5650	5650	5650	5650	0
239	20241029	162700	134303850	5650	5650	5650	5650	0
240	20241029	162600	134303850	5650	5650	5650	5650	0
241	20241029	162500	134303850	5650	5650	5650	5650	0
242	20241029	162400	134303850	5650	5650	5650	5650	233
243	20241029	162300	134303850	5650	5650	5650	5650	0
244	20241029	162200	134303850	5650	5650	5650	5650	0
245	20241029	162100	134303850	5650	5650	5650	5650	0
246	20241029	162000	134303850	5650	5650	5650	5650	0
247	20241029	161900	134303850	5650	5650	5650	5650	0
248	20241029	161800	134303850	5650	5650	5650	5650	0
249	20241029	161700	134303850	5650	5650	5650	5650	0
250	20241029	161600	134303850	5650	5650	5650	5650	0
251	20241029	161500	134303850	5650	5650	5650	5650	0
252	20241029	161400	134303850	5650	5650	5650	5650	0
253	20241029	161300	134303850	5650	5650	5650	5650	0
254	20241029	161200	134303850	5650	5650	5650	5650	0
255	20241029	161100	134303850	5650	5650	5650	5650	0
256	20241029	161000	134303850	5650	5650	5650	5650	0
257	20241029	160900	134303850	5650	5650	5650	5650	0
258	20241029	160800	134303850	5650	5650	5650	5650	0
259	20241029	160700	134303850	5650	5650	5650	5650	0
260	20241029	160600	134303850	5650	5650	5650	5650	0
261	20241029	160500	134303850	5650	5650	5650	5650	0
262	20241029	160400	134303850	5650	5650	5650	5650	0
263	20241029	160300	134303850	5650	5650	5650	5650	0
264	20241029	160200	134303850	5650	5650	5650	5650	0
265	20241029	160100	134303850	5650	5650	5650	5650	0
266	20241029	160000	134303850	5650	5650	5650	5650	0
267	20241029	155900	134303850	5650	5650	5650	5650	0
268	20241029	155800	134303850	5650	5650	5650	5650	0
269	20241029	155700	134303850	5650	5650	5650	5650	0
270	20241029	155600	134303850	5650	5650	5650	5650	0
271	20241029	155500	134303850	5650	5650	5650	5650	0
272	20241029	155400	134303850	5650	5650	5650	5650	233
273	20241029	155300	134303850	5650	5650	5650	5650	0
274	20241029	155200	134303850	5650	5650	5650	5650	0
275	20241029	155100	134303850	5650	5650	5650	5650	0
276	20241029	155000	134303850	5650	5650	5650	5650	0
277	20241029	154900	134303850	5650	5650	5650	5650	0
278	20241029	154800	134303850	5650	5650	5650	5650	0
279	20241029	154700	134303850	5650	5650	5650	5650	0
280	20241029	154600	134303850	5650	5650	5650	5650	0
281	20241029	154500	134303850	5650	5650	5650	5650	0
282	20241029	154400	134303850	5650	5650	5650	5650	0
283	20241029	154300	134303850	5650	5650	5650	5650	0
284	20241029	154200	134303850	5650	5650	5650	5650	0
285	20241029	154100	134303850	5650	5650	5650	5650	0
286	20241029	154000	134303850	5650	5650	5650	5650	0
287	20241029	153900	134303850	5650	5650	5650	5650	0
288	20241029	153800	134303850	5650	5650	5650	5650	0
289	20241029	153700	134303850	5650	5650	5650	5650	0
290	20241029	153600	134303850	5650	5650	5650	5650	0
291	20241029	153500	134303850	5650	5650	5650	5650	0
292	20241029	153400	134303850	5650	5650	5650	5650	0
293	20241029	153300	134303850	5650	5650	5650	5650	0
294	20241029	153200	134303850	5650	5650	5650	5650	0
295	20241029	153100	134303850	5650	5650	5650	5650	0
296	20241029	153000	134303850	5650	5650	5650	5650	233
297	20241029	152900	132987400	5650	5650	5650	5650	0
298	20241029	152800	132987400	5650	5650	5650	5650	0
299	20241029	152700	132987400	5650	5650	5650	5650	0
300	20241029	152600	132987400	5650	5650	5650	5650	0
301	20241029	152500	132987400	5650	5650	5650	5650	0
302	20241029	152400	132987400	5650	5650	5650	5650	0
303	20241029	152300	132987400	5650	5650	5650	5650	0
304	20241029	152200	132987400	5650	5650	5650	5650	0
305	20241029	152100	132987400	5650	5650	5650	5650	0
306	20241029	152000	132987400	5650	5650	5650	5650	0
307	20241029	151900	132987400	5650	5690	5690	5650	1654
308	20241029	151800	123638100	5690	5670	5690	5670	107
309	20241029	151700	123031350	5670	5690	5690	5670	32
310	20241029	151600	122849890	5670	5690	5690	5670	268
311	20241029	151500	121329320	5680	5680	5680	5680	0
312	20241029	151400	121329320	5680	5680	5680	5680	10
313	20241029	151300	121272520	5680	5680	5680	5680	1
314	20241029	151200	121266840	5670	5670	5670	5670	8
315	20241029	151100	121221480	5670	5670	5670	5670	0
316	20241029	151000	121221480	5670	5670	5670	5670	0
317	20241029	150900	121221480	5670	5670	5670	5670	251
318	20241029	150800	119798310	5680	5680	5680	5680	408
319	20241029	150700	117480870	5680	5680	5680	5680	0
320	20241029	150600	117480870	5680	5680	5680	5680	0
321	20241029	150500	117480870	5680	5680	5680	5680	0
322	20241029	150400	117480870	5680	5690	5690	5680	102
323	20241029	150300	116900510	5690	5690	5690	5690	864
324	20241029	150200	111984350	5680	5680	5680	5680	0
325	20241029	150100	111984350	5680	5680	5680	5680	12
326	20241029	150000	111916190	5680	5670	5680	5660	876
327	20241029	145900	106947060	5670	5670	5670	5670	360
328	20241029	145800	104905860	5680	5680	5680	5680	0
329	20241029	145700	104905860	5680	5680	5680	5680	50
330	20241029	145600	104621860	5680	5680	5680	5680	50
331	20241029	145500	104337860	5660	5660	5660	5660	0
332	20241029	145400	104337860	5660	5660	5660	5660	0
333	20241029	145300	104337860	5660	5660	5660	5660	20
334	20241029	145200	104224660	5660	5670	5670	5660	180
335	20241029	145100	103205780	5670	5670	5670	5670	0
336	20241029	145000	103205780	5670	5670	5670	5670	0
337	20241029	144900	103205780	5670	5670	5670	5670	0
338	20241029	144800	103205780	5670	5670	5670	5670	0
339	20241029	144700	103205780	5670	5670	5670	5670	0
340	20241029	144600	103205780	5670	5670	5670	5670	0
341	20241029	144500	103205780	5670	5670	5670	5670	31
342	20241029	144400	103030010	5680	5680	5680	5680	37
343	20241029	144300	102819850	5680	5680	5680	5680	0
344	20241029	144200	102819850	5680	5680	5680	5680	1
345	20241029	144100	102814170	5670	5670	5670	5670	0
346	20241029	144000	102814170	5670	5670	5670	5670	0
347	20241029	143900	102814170	5670	5670	5670	5670	10
348	20241029	143800	102757470	5670	5670	5670	5670	8
349	20241029	143700	102712110	5670	5670	5670	5670	0
350	20241029	143600	102712110	5670	5670	5670	5670	0
351	20241029	143500	102712110	5670	5670	5670	5670	0
352	20241029	143400	102712110	5670	5670	5670	5670	1
353	20241029	143300	102706440	5690	5690	5690	5690	0
354	20241029	143200	102706440	5690	5690	5690	5690	0
355	20241029	143100	102706440	5690	5690	5690	5690	0
356	20241029	143000	102706440	5690	5690	5690	5690	0
357	20241029	142900	102706440	5690	5690	5690	5690	0
358	20241029	142800	102706440	5690	5690	5690	5690	0
359	20241029	142700	102706440	5690	5690	5690	5690	0
360	20241029	142600	102706440	5690	5690	5690	5690	0
361	20241029	142500	102706440	5690	5690	5690	5690	0
362	20241029	142400	102706440	5690	5690	5690	5690	0
363	20241029	142300	102706440	5690	5690	5690	5690	0
364	20241029	142200	102706440	5690	5690	5690	5690	0
365	20241029	142100	102706440	5690	5690	5690	5690	16
366	20241029	142000	102615400	5680	5680	5680	5680	1
367	20241029	141900	102609720	5690	5690	5690	5690	0
368	20241029	141800	102609720	5690	5690	5690	5690	0
369	20241029	141700	102609720	5690	5690	5690	5690	0
370	20241029	141600	102609720	5690	5690	5690	5690	0
371	20241029	141500	102609720	5690	5690	5690	5690	0
372	20241029	141400	102609720	5690	5690	5690	5690	0
373	20241029	141300	102609720	5690	5690	5690	5690	0
374	20241029	141200	102609720	5690	5690	5690	5690	0
375	20241029	141100	102609720	5690	5690	5690	5690	5
376	20241029	141000	102581270	5660	5660	5660	5660	0
377	20241029	140900	102581270	5660	5660	5660	5660	0
378	20241029	140800	102581270	5660	5660	5660	5660	0
379	20241029	140700	102581270	5660	5660	5660	5660	341
380	20241029	140600	100651210	5660	5660	5660	5660	0
381	20241029	140500	100651210	5660	5660	5660	5660	0
382	20241029	140400	100651210	5660	5670	5670	5660	484
383	20241029	140300	97910530	5670	5670	5670	5670	0
384	20241029	140200	97910530	5670	5670	5670	5670	0
385	20241029	140100	97910530	5670	5670	5670	5670	0
386	20241029	140000	97910530	5670	5670	5670	5670	0
387	20241029	135900	97910530	5670	5670	5670	5670	4
388	20241029	135800	97887850	5670	5670	5670	5670	0
389	20241029	135700	97887850	5670	5670	5670	5670	0
390	20241029	135600	97887850	5670	5670	5670	5670	1
391	20241029	135500	97882180	5690	5690	5690	5690	0
392	20241029	135400	97882180	5690	5690	5690	5690	10
393	20241029	135300	97825280	5690	5690	5690	5690	0
394	20241029	135200	97825280	5690	5690	5690	5690	10
395	20241029	135100	97768380	5680	5680	5680	5680	0
396	20241029	135000	97768380	5680	5680	5680	5680	0
397	20241029	134900	97768380	5680	5680	5680	5680	0
398	20241029	134800	97768380	5680	5680	5680	5680	0
399	20241029	134700	97768380	5680	5680	5680	5680	0
400	20241029	134600	97768380	5680	5680	5680	5680	96
401	20241029	134500	97223100	5680	5680	5680	5680	12
402	20241029	134400	97154940	5690	5690	5690	5690	200
403	20241029	134300	96016940	5680	5680	5680	5680	0
404	20241029	134200	96016940	5680	5680	5680	5680	0
405	20241029	134100	96016940	5680	5680	5680	5680	1
406	20241029	134000	96011260	5680	5680	5680	5680	0
407	20241029	133900	96011260	5680	5680	5680	5680	0
408	20241029	133800	96011260	5680	5680	5680	5680	17
409	20241029	133700	95914700	5670	5670	5670	5670	0
410	20241029	133600	95914700	5670	5670	5670	5670	0
411	20241029	133500	95914700	5670	5670	5670	5670	0
412	20241029	133400	95914700	5670	5670	5670	5670	0
413	20241029	133300	95914700	5670	5670	5670	5670	1
414	20241029	133200	95909030	5670	5670	5670	5670	100
415	20241029	133100	95342030	5670	5670	5670	5670	1
416	20241029	133000	95336360	5670	5670	5670	5670	0
417	20241029	132900	95336360	5670	5670	5670	5670	0
418	20241029	132800	95336360	5670	5670	5670	5670	0
419	20241029	132700	95336360	5670	5670	5670	5670	0
420	20241029	132600	95336360	5670	5670	5670	5670	0
421	20241029	132500	95336360	5670	5670	5670	5670	0
422	20241029	132400	95336360	5670	5670	5670	5670	0
423	20241029	132300	95336360	5670	5670	5670	5670	0
424	20241029	132200	95336360	5670	5670	5670	5670	0
425	20241029	132100	95336360	5670	5670	5670	5670	0
426	20241029	132000	95336360	5670	5670	5670	5670	0
427	20241029	131900	95336360	5670	5670	5670	5670	40
428	20241029	131800	95109560	5670	5670	5670	5670	0
429	20241029	131700	95109560	5670	5670	5670	5670	0
430	20241029	131600	95109560	5670	5670	5670	5670	0
431	20241029	131500	95109560	5670	5670	5670	5670	0
432	20241029	131400	95109560	5670	5670	5670	5670	0
433	20241029	131300	95109560	5670	5670	5670	5670	0
434	20241029	131200	95109560	5670	5670	5670	5670	260
435	20241029	131100	93635360	5690	5690	5690	5690	0
436	20241029	131000	93635360	5690	5670	5690	5670	63
437	20241029	130900	93278130	5670	5670	5670	5670	0
438	20241029	130800	93278130	5670	5670	5670	5670	35
439	20241029	130700	93079680	5670	5670	5670	5670	0
440	20241029	130600	93079680	5670	5670	5670	5670	1080
441	20241029	130500	86956080	5680	5680	5680	5680	0
442	20241029	130400	86956080	5680	5680	5680	5680	0
443	20241029	130300	86956080	5680	5680	5680	5680	0
444	20241029	130200	86956080	5680	5680	5680	5680	0
445	20241029	130100	86956080	5680	5680	5680	5680	0
446	20241029	130000	86956080	5680	5680	5680	5680	1
447	20241029	125900	86950400	5680	5680	5680	5680	0
448	20241029	125800	86950400	5680	5680	5680	5680	1
449	20241029	125700	86944720	5670	5670	5670	5670	0
450	20241029	125600	86944720	5670	5670	5670	5670	0
451	20241029	125500	86944720	5670	5670	5670	5670	0
452	20241029	125400	86944720	5670	5670	5670	5670	31
453	20241029	125300	86768950	5670	5690	5690	5670	3
454	20241029	125200	86751920	5670	5670	5670	5670	1
455	20241029	125100	86746250	5690	5690	5690	5690	0
456	20241029	125000	86746250	5690	5690	5690	5690	0
457	20241029	124900	86746250	5690	5690	5690	5690	0
458	20241029	124800	86746250	5690	5690	5690	5690	0
459	20241029	124700	86746250	5690	5690	5690	5690	1
460	20241029	124600	86740560	5700	5700	5700	5700	0
461	20241029	124500	86740560	5700	5700	5700	5700	0
462	20241029	124400	86740560	5700	5700	5700	5700	0
463	20241029	124300	86740560	5700	5700	5700	5700	0
464	20241029	124200	86740560	5700	5700	5700	5700	0
465	20241029	124100	86740560	5700	5700	5700	5700	0
466	20241029	124000	86740560	5700	5700	5700	5700	1
467	20241029	123900	86734860	5700	5700	5700	5700	0
468	20241029	123800	86734860	5700	5700	5700	5700	0
469	20241029	123700	86734860	5700	5700	5700	5700	0
470	20241029	123600	86734860	5700	5700	5700	5700	0
471	20241029	123500	86734860	5700	5700	5700	5700	0
472	20241029	123400	86734860	5700	5700	5700	5700	0
473	20241029	123300	86734860	5700	5700	5700	5700	0
474	20241029	123200	86734860	5700	5700	5700	5700	0
475	20241029	123100	86734860	5700	5700	5700	5700	0
476	20241029	123000	86734860	5700	5700	5700	5700	0
477	20241029	122900	86734860	5700	5700	5700	5700	1
478	20241029	122800	86729160	5670	5670	5670	5670	57
479	20241029	122700	86405970	5670	5670	5670	5670	0
480	20241029	122600	86405970	5670	5670	5670	5670	0
481	20241029	122500	86405970	5670	5670	5670	5670	0
482	20241029	122400	86405970	5670	5670	5670	5670	0
483	20241029	122300	86405970	5670	5670	5670	5670	1
484	20241029	122200	86400300	5700	5700	5700	5700	4
485	20241029	122100	86377500	5670	5670	5670	5670	0
486	20241029	122000	86377500	5670	5690	5690	5670	657
487	20241029	121900	82647360	5710	5710	5710	5710	0
488	20241029	121800	82647360	5710	5710	5710	5710	0
489	20241029	121700	82647360	5710	5710	5710	5710	0
490	20241029	121600	82647360	5710	5710	5710	5710	0
491	20241029	121500	82647360	5710	5710	5710	5710	0
492	20241029	121400	82647360	5710	5710	5710	5710	0
493	20241029	121300	82647360	5710	5710	5710	5710	0
494	20241029	121200	82647360	5710	5710	5710	5710	0
495	20241029	121100	82647360	5710	5710	5710	5710	0
496	20241029	121000	82647360	5710	5710	5710	5710	1
497	20241029	120900	82641650	5700	5700	5700	5700	1
498	20241029	120800	82635950	5710	5710	5710	5710	0
499	20241029	120700	82635950	5710	5710	5710	5710	1
500	20241029	120600	82630240	5680	5680	5680	5680	0
501	20241029	120500	82630240	5680	5680	5680	5680	0
502	20241029	120400	82630240	5680	5680	5680	5680	0
503	20241029	120300	82630240	5680	5680	5680	5680	32
504	20241029	120200	82448480	5710	5710	5710	5710	0
505	20241029	120100	82448480	5710	5710	5710	5710	0
506	20241029	120000	82448480	5710	5710	5710	5710	0
507	20241029	115900	82448480	5710	5710	5710	5710	0
508	20241029	115800	82448480	5710	5710	5710	5710	0
509	20241029	115700	82448480	5710	5710	5710	5710	18
510	20241029	115600	82345700	5710	5710	5710	5710	0
511	20241029	115500	82345700	5710	5680	5710	5680	11
512	20241029	115400	82282920	5710	5710	5710	5710	0
513	20241029	115300	82282920	5710	5710	5710	5710	95
514	20241029	115200	81740470	5710	5710	5710	5710	101
515	20241029	115100	81163760	5710	5710	5710	5710	0
516	20241029	115000	81163760	5710	5700	5710	5700	18
517	20241029	114900	81060990	5710	5710	5710	5710	0
518	20241029	114800	81060990	5710	5710	5710	5710	0
519	20241029	114700	81060990	5710	5710	5710	5710	1
520	20241029	114600	81055280	5700	5690	5700	5690	4
521	20241029	114500	81032490	5680	5680	5680	5680	0
522	20241029	114400	81032490	5680	5680	5680	5680	0
523	20241029	114300	81032490	5680	5680	5680	5680	0
524	20241029	114200	81032490	5680	5680	5680	5680	0
525	20241029	114100	81032490	5680	5680	5680	5680	0
526	20241029	114000	81032490	5680	5680	5680	5680	0
527	20241029	113900	81032490	5680	5680	5680	5680	377
528	20241029	113800	78891130	5680	5680	5680	5680	0
529	20241029	113700	78891130	5680	5680	5680	5680	0
530	20241029	113600	78891130	5680	5680	5680	5680	0
531	20241029	113500	78891130	5680	5680	5680	5680	0
532	20241029	113400	78891130	5680	5680	5680	5680	20
533	20241029	113300	78777530	5690	5690	5690	5690	0
534	20241029	113200	78777530	5690	5690	5690	5690	0
535	20241029	113100	78777530	5690	5690	5690	5690	0
536	20241029	113000	78777530	5690	5690	5690	5690	0
537	20241029	112900	78777530	5690	5690	5690	5690	0
538	20241029	112800	78777530	5690	5690	5690	5690	87
539	20241029	112700	78282500	5700	5700	5700	5700	3
540	20241029	112600	78265400	5700	5700	5700	5700	0
541	20241029	112500	78265400	5700	5700	5700	5700	119
542	20241029	112400	77587100	5700	5700	5700	5700	201
543	20241029	112300	76441400	5700	5700	5700	5700	0
544	20241029	112200	76441400	5700	5700	5700	5700	0
545	20241029	112100	76441400	5700	5700	5700	5700	0
546	20241029	112000	76441400	5700	5700	5700	5700	0
547	20241029	111900	76441400	5700	5700	5700	5700	0
548	20241029	111800	76441400	5700	5700	5700	5700	0
549	20241029	111700	76441400	5700	5700	5700	5700	114
550	20241029	111600	75791600	5700	5700	5700	5700	135
551	20241029	111500	75022100	5700	5700	5700	5700	0
552	20241029	111400	75022100	5700	5700	5700	5700	5
553	20241029	111300	74993600	5700	5700	5700	5700	0
554	20241029	111200	74993600	5700	5700	5700	5700	0
555	20241029	111100	74993600	5700	5700	5700	5700	0
556	20241029	111000	74993600	5700	5700	5700	5700	2
557	20241029	110900	74982200	5680	5680	5680	5680	0
558	20241029	110800	74982200	5680	5680	5680	5680	0
559	20241029	110700	74982200	5680	5680	5680	5680	0
560	20241029	110600	74982200	5680	5680	5680	5680	8
561	20241029	110500	74936760	5680	5680	5680	5680	0
562	20241029	110400	74936760	5680	5680	5680	5680	0
563	20241029	110300	74936760	5680	5680	5680	5680	0
564	20241029	110200	74936760	5680	5680	5680	5680	0
565	20241029	110100	74936760	5680	5680	5680	5680	0
566	20241029	110000	74936760	5680	5680	5680	5680	0
567	20241029	105900	74936760	5680	5680	5680	5680	0
568	20241029	105800	74936760	5680	5680	5680	5680	0
569	20241029	105700	74936760	5680	5690	5700	5680	803
570	20241029	105600	70372500	5690	5690	5690	5690	0
571	20241029	105500	70372500	5690	5690	5690	5690	0
572	20241029	105400	70372500	5690	5690	5690	5690	0
573	20241029	105300	70372500	5690	5690	5690	5690	0
574	20241029	105200	70372500	5690	5690	5690	5690	0
575	20241029	105100	70372500	5690	5690	5690	5690	0
576	20241029	105000	70372500	5690	5690	5690	5690	0
577	20241029	104900	70372500	5690	5690	5690	5690	0
578	20241029	104800	70372500	5690	5690	5690	5690	349
579	20241029	104700	68386690	5690	5690	5690	5690	10
580	20241029	104600	68329790	5690	5690	5690	5690	0
581	20241029	104500	68329790	5690	5690	5690	5690	0
582	20241029	104400	68329790	5690	5690	5690	5690	0
583	20241029	104300	68329790	5690	5690	5690	5690	0
584	20241029	104200	68329790	5690	5690	5690	5690	0
585	20241029	104100	68329790	5690	5690	5690	5690	0
586	20241029	104000	68329790	5690	5690	5690	5690	26
587	20241029	103900	68181850	5690	5690	5690	5690	52
588	20241029	103800	67885970	5690	5690	5690	5690	48
589	20241029	103700	67612850	5690	5690	5690	5690	0
590	20241029	103600	67612850	5690	5690	5690	5690	0
591	20241029	103500	67612850	5690	5690	5690	5690	105
592	20241029	103400	67015400	5690	5690	5690	5690	0
593	20241029	103300	67015400	5690	5690	5690	5690	0
594	20241029	103200	67015400	5690	5690	5690	5690	0
595	20241029	103100	67015400	5690	5690	5690	5690	0
596	20241029	103000	67015400	5690	5690	5690	5690	0
597	20241029	102900	67015400	5690	5690	5690	5690	0
598	20241029	102800	67015400	5690	5690	5690	5690	0
599	20241029	102700	67015400	5690	5690	5690	5690	0
600	20241029	102600	67015400	5690	5690	5690	5690	0
601	20241029	102500	67015400	5690	5680	5690	5680	720
602	20241029	102400	62923090	5680	5680	5680	5680	0
603	20241029	102300	62923090	5680	5670	5680	5670	30
604	20241029	102200	62752950	5680	5680	5680	5680	0
605	20241029	102100	62752950	5680	5680	5680	5680	0
606	20241029	102000	62752950	5680	5680	5680	5680	50
607	20241029	101900	62468950	5680	5680	5680	5680	0
608	20241029	101800	62468950	5680	5680	5680	5680	0
609	20241029	101700	62468950	5680	5680	5680	5680	100
610	20241029	101600	61900950	5680	5680	5680	5680	62
611	20241029	101500	61548790	5680	5680	5680	5680	70
612	20241029	101400	61151190	5680	5680	5680	5680	17
613	20241029	101300	61054630	5660	5660	5660	5660	31
614	20241029	101200	60879170	5680	5680	5680	5680	10
615	20241029	101100	60822370	5680	5680	5680	5680	0
616	20241029	101000	60822370	5680	5680	5680	5680	0
617	20241029	100900	60822370	5680	5680	5680	5680	0
618	20241029	100800	60822370	5680	5680	5680	5680	1
619	20241029	100700	60816690	5680	5680	5680	5680	0
620	20241029	100600	60816690	5680	5680	5680	5680	0
621	20241029	100500	60816690	5680	5680	5680	5680	0
622	20241029	100400	60816690	5680	5680	5680	5680	1
623	20241029	100300	60811010	5680	5680	5680	5680	0
624	20241029	100200	60811010	5680	5680	5680	5680	0
625	20241029	100100	60811010	5680	5680	5680	5680	0
626	20241029	100000	60811010	5680	5680	5680	5680	114
627	20241029	095900	60163490	5680	5680	5680	5680	0
628	20241029	095800	60163490	5680	5680	5680	5680	0
629	20241029	095700	60163490	5680	5670	5680	5670	100
630	20241029	095600	59596010	5670	5670	5670	5670	0
631	20241029	095500	59596010	5670	5670	5670	5670	0
632	20241029	095400	59596010	5670	5670	5670	5670	0
633	20241029	095300	59596010	5670	5670	5670	5670	3
634	20241029	095200	59579000	5670	5670	5670	5670	148
635	20241029	095100	58739840	5670	5670	5670	5670	50
636	20241029	095000	58456340	5670	5670	5670	5670	0
637	20241029	094900	58456340	5670	5670	5670	5670	101
638	20241029	094800	57883670	5650	5650	5650	5650	60
639	20241029	094700	57544670	5670	5670	5670	5670	0
640	20241029	094600	57544670	5670	5670	5670	5670	0
641	20241029	094500	57544670	5670	5670	5670	5670	0
642	20241029	094400	57544670	5670	5670	5670	5670	0
643	20241029	094300	57544670	5670	5670	5670	5670	0
644	20241029	094200	57544670	5670	5670	5670	5670	0
645	20241029	094100	57544670	5670	5660	5670	5660	2
646	20241029	094000	57533340	5650	5650	5650	5650	87
647	20241029	093900	57041790	5650	5650	5650	5650	3
648	20241029	093800	57024840	5650	5650	5650	5650	1
649	20241029	093700	57019190	5650	5650	5650	5650	0
650	20241029	093600	57019190	5650	5650	5650	5650	20
651	20241029	093500	56906190	5650	5650	5650	5650	3
652	20241029	093400	56889240	5630	5650	5650	5630	1055
653	20241029	093300	50949040	5650	5650	5650	5650	1
654	20241029	093200	50943390	5650	5640	5650	5640	32
655	20241029	093100	50762810	5630	5640	5650	5630	38
656	20241029	093000	50548800	5640	5640	5640	5640	27
657	20241029	092900	50396520	5640	5640	5640	5640	0
658	20241029	092800	50396520	5640	5640	5640	5640	0
659	20241029	092700	50396520	5640	5640	5640	5640	130
660	20241029	092600	49663320	5620	5640	5640	5620	3000
661	20241029	092500	32799160	5640	5640	5640	5640	0
662	20241029	092400	32799160	5640	5640	5640	5640	0
663	20241029	092300	32799160	5640	5640	5640	5640	0
664	20241029	092200	32799160	5640	5650	5650	5620	1024
665	20241029	092100	27025010	5650	5650	5650	5650	20
666	20241029	092000	26912010	5670	5670	5670	5670	1
667	20241029	091900	26906340	5670	5670	5670	5670	0
668	20241029	091800	26906340	5670	5670	5670	5670	0
669	20241029	091700	26906340	5670	5670	5670	5670	0
670	20241029	091600	26906340	5670	5670	5670	5670	20
671	20241029	091500	26792940	5670	5670	5670	5670	0
672	20241029	091400	26792940	5670	5670	5670	5670	176
673	20241029	091300	25795020	5640	5660	5660	5640	234
674	20241029	091200	24474820	5650	5670	5670	5650	27
675	20241029	091100	24322210	5670	5650	5670	5650	394
676	20241029	091000	22088910	5650	5670	5670	5650	1405
677	20241029	090900	14150640	5660	5660	5660	5660	90
678	20241029	090800	13641240	5660	5660	5660	5660	2
679	20241029	090700	13629920	5660	5660	5660	5660	0
680	20241029	090600	13629920	5660	5660	5660	5660	0
681	20241029	090500	13629920	5660	5660	5660	5660	2
682	20241029	090400	13618600	5650	5660	5660	5640	539
683	20241029	090300	10571850	5700	5700	5700	5700	0
684	20241029	090200	10571850	5700	5700	5700	5700	0
685	20241029	090100	10571850	5700	5700	5700	5700	0
686	20241029	090000	10571850	5700	5650	5700	5650	1871