KissMeData/139670/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	202500	53565700	2670	2670	2670	2670	140
3	20241028	202400	53565700	2670	2670	2670	2670	0
4	20241028	202300	53565700	2670	2670	2670	2670	0
5	20241028	202200	53565700	2670	2670	2670	2670	0
6	20241028	202100	53565700	2670	2670	2670	2670	0
7	20241028	202000	53565700	2670	2670	2670	2670	0
8	20241028	201900	53565700	2670	2670	2670	2670	0
9	20241028	201800	53565700	2670	2670	2670	2670	0
10	20241028	201700	53565700	2670	2670	2670	2670	0
11	20241028	201600	53565700	2670	2670	2670	2670	0
12	20241028	201500	53565700	2670	2670	2670	2670	0
13	20241028	201400	53565700	2670	2670	2670	2670	0
14	20241028	201300	53565700	2670	2670	2670	2670	0
15	20241028	201200	53565700	2670	2670	2670	2670	0
16	20241028	201100	53565700	2670	2670	2670	2670	0
17	20241028	201000	53565700	2670	2670	2670	2670	0
18	20241028	200900	53565700	2670	2670	2670	2670	0
19	20241028	200800	53565700	2670	2670	2670	2670	0
20	20241028	200700	53565700	2670	2670	2670	2670	0
21	20241028	200600	53565700	2670	2670	2670	2670	0
22	20241028	200500	53565700	2670	2670	2670	2670	0
23	20241028	200400	53565700	2670	2670	2670	2670	0
24	20241028	200300	53565700	2670	2670	2670	2670	0
25	20241028	200200	53565700	2670	2670	2670	2670	0
26	20241028	200100	53565700	2670	2670	2670	2670	0
27	20241028	200000	53565700	2670	2670	2670	2670	0
28	20241028	195900	53565700	2670	2670	2670	2670	0
29	20241028	195800	53565700	2670	2670	2670	2670	0
30	20241028	195700	53565700	2670	2670	2670	2670	0
31	20241028	195600	53565700	2670	2670	2670	2670	0
32	20241028	195500	53565700	2670	2670	2670	2670	140
33	20241028	195400	53565700	2670	2670	2670	2670	0
34	20241028	195300	53565700	2670	2670	2670	2670	0
35	20241028	195200	53565700	2670	2670	2670	2670	0
36	20241028	195100	53565700	2670	2670	2670	2670	0
37	20241028	195000	53565700	2670	2670	2670	2670	0
38	20241028	194900	53565700	2670	2670	2670	2670	0
39	20241028	194800	53565700	2670	2670	2670	2670	0
40	20241028	194700	53565700	2670	2670	2670	2670	0
41	20241028	194600	53565700	2670	2670	2670	2670	0
42	20241028	194500	53565700	2670	2670	2670	2670	0
43	20241028	194400	53565700	2670	2670	2670	2670	0
44	20241028	194300	53565700	2670	2670	2670	2670	0
45	20241028	194200	53565700	2670	2670	2670	2670	0
46	20241028	194100	53565700	2670	2670	2670	2670	0
47	20241028	194000	53565700	2670	2670	2670	2670	0
48	20241028	193900	53565700	2670	2670	2670	2670	0
49	20241028	193800	53565700	2670	2670	2670	2670	0
50	20241028	193700	53565700	2670	2670	2670	2670	0
51	20241028	193600	53565700	2670	2670	2670	2670	0
52	20241028	193500	53565700	2670	2670	2670	2670	0
53	20241028	193400	53565700	2670	2670	2670	2670	0
54	20241028	193300	53565700	2670	2670	2670	2670	0
55	20241028	193200	53565700	2670	2670	2670	2670	0
56	20241028	193100	53565700	2670	2670	2670	2670	0
57	20241028	193000	53565700	2670	2670	2670	2670	0
58	20241028	192900	53565700	2670	2670	2670	2670	0
59	20241028	192800	53565700	2670	2670	2670	2670	0
60	20241028	192700	53565700	2670	2670	2670	2670	0
61	20241028	192600	53565700	2670	2670	2670	2670	0
62	20241028	192500	53565700	2670	2670	2670	2670	140
63	20241028	192400	53565700	2670	2670	2670	2670	0
64	20241028	192300	53565700	2670	2670	2670	2670	0
65	20241028	192200	53565700	2670	2670	2670	2670	0
66	20241028	192100	53565700	2670	2670	2670	2670	0
67	20241028	192000	53565700	2670	2670	2670	2670	0
68	20241028	191900	53565700	2670	2670	2670	2670	0
69	20241028	191800	53565700	2670	2670	2670	2670	0
70	20241028	191700	53565700	2670	2670	2670	2670	0
71	20241028	191600	53565700	2670	2670	2670	2670	0
72	20241028	191500	53565700	2670	2670	2670	2670	0
73	20241028	191400	53565700	2670	2670	2670	2670	0
74	20241028	191300	53565700	2670	2670	2670	2670	0
75	20241028	191200	53565700	2670	2670	2670	2670	0
76	20241028	191100	53565700	2670	2670	2670	2670	0
77	20241028	191000	53565700	2670	2670	2670	2670	0
78	20241028	190900	53565700	2670	2670	2670	2670	0
79	20241028	190800	53565700	2670	2670	2670	2670	0
80	20241028	190700	53565700	2670	2670	2670	2670	0
81	20241028	190600	53565700	2670	2670	2670	2670	0
82	20241028	190500	53565700	2670	2670	2670	2670	0
83	20241028	190400	53565700	2670	2670	2670	2670	0
84	20241028	190300	53565700	2670	2670	2670	2670	0
85	20241028	190200	53565700	2670	2670	2670	2670	0
86	20241028	190100	53565700	2670	2670	2670	2670	0
87	20241028	190000	53565700	2670	2670	2670	2670	0
88	20241028	185900	53565700	2670	2670	2670	2670	0
89	20241028	185800	53565700	2670	2670	2670	2670	0
90	20241028	185700	53565700	2670	2670	2670	2670	0
91	20241028	185600	53565700	2670	2670	2670	2670	0
92	20241028	185500	53565700	2670	2670	2670	2670	140
93	20241028	185400	53565700	2670	2670	2670	2670	0
94	20241028	185300	53565700	2670	2670	2670	2670	0
95	20241028	185200	53565700	2670	2670	2670	2670	0
96	20241028	185100	53565700	2670	2670	2670	2670	0
97	20241028	185000	53565700	2670	2670	2670	2670	0
98	20241028	184900	53565700	2670	2670	2670	2670	0
99	20241028	184800	53565700	2670	2670	2670	2670	0
100	20241028	184700	53565700	2670	2670	2670	2670	0
101	20241028	184600	53565700	2670	2670	2670	2670	0
102	20241028	184500	53565700	2670	2670	2670	2670	0
103	20241028	184400	53565700	2670	2670	2670	2670	0
104	20241028	184300	53565700	2670	2670	2670	2670	0
105	20241028	184200	53565700	2670	2670	2670	2670	0
106	20241028	184100	53565700	2670	2670	2670	2670	0
107	20241028	184000	53565700	2670	2670	2670	2670	0
108	20241028	183900	53565700	2670	2670	2670	2670	0
109	20241028	183800	53565700	2670	2670	2670	2670	0
110	20241028	183700	53565700	2670	2670	2670	2670	0
111	20241028	183600	53565700	2670	2670	2670	2670	0
112	20241028	183500	53565700	2670	2670	2670	2670	0
113	20241028	183400	53565700	2670	2670	2670	2670	0
114	20241028	183300	53565700	2670	2670	2670	2670	0
115	20241028	183200	53565700	2670	2670	2670	2670	0
116	20241028	183100	53565700	2670	2670	2670	2670	0
117	20241028	183000	53565700	2670	2670	2670	2670	0
118	20241028	182900	53565700	2670	2670	2670	2670	0
119	20241028	182800	53565700	2670	2670	2670	2670	0
120	20241028	182700	53565700	2670	2670	2670	2670	0
121	20241028	182600	53565700	2670	2670	2670	2670	0
122	20241028	182500	53565700	2670	2670	2670	2670	140
123	20241028	182400	53565700	2670	2670	2670	2670	0
124	20241028	182300	53565700	2670	2670	2670	2670	0
125	20241028	182200	53565700	2670	2670	2670	2670	0
126	20241028	182100	53565700	2670	2670	2670	2670	0
127	20241028	182000	53565700	2670	2670	2670	2670	0
128	20241028	181900	53565700	2670	2670	2670	2670	0
129	20241028	181800	53565700	2670	2670	2670	2670	0
130	20241028	181700	53565700	2670	2670	2670	2670	0
131	20241028	181600	53565700	2670	2670	2670	2670	0
132	20241028	181500	53565700	2670	2670	2670	2670	0
133	20241028	181400	53565700	2670	2670	2670	2670	0
134	20241028	181300	53565700	2670	2670	2670	2670	0
135	20241028	181200	53565700	2670	2670	2670	2670	0
136	20241028	181100	53565700	2670	2670	2670	2670	0
137	20241028	181000	53565700	2670	2670	2670	2670	0
138	20241028	180900	53565700	2670	2670	2670	2670	0
139	20241028	180800	53565700	2670	2670	2670	2670	0
140	20241028	180700	53565700	2670	2670	2670	2670	0
141	20241028	180600	53565700	2670	2670	2670	2670	0
142	20241028	180500	53565700	2670	2670	2670	2670	0
143	20241028	180400	53565700	2670	2670	2670	2670	0
144	20241028	180300	53565700	2670	2670	2670	2670	0
145	20241028	180200	53565700	2670	2670	2670	2670	0
146	20241028	180100	53565700	2670	2670	2670	2670	0
147	20241028	180000	53565700	2670	2670	2670	2670	0
148	20241028	175900	53565700	2670	2670	2670	2670	0
149	20241028	175800	53565700	2670	2670	2670	2670	0
150	20241028	175700	53565700	2670	2670	2670	2670	0
151	20241028	175600	53565700	2670	2670	2670	2670	0
152	20241028	175500	53565700	2670	2670	2670	2670	140
153	20241028	175400	53565700	2670	2670	2670	2670	0
154	20241028	175300	53565700	2670	2670	2670	2670	0
155	20241028	175200	53565700	2670	2670	2670	2670	0
156	20241028	175100	53565700	2670	2670	2670	2670	0
157	20241028	175000	53565700	2670	2670	2670	2670	0
158	20241028	174900	53565700	2670	2670	2670	2670	0
159	20241028	174800	53565700	2670	2670	2670	2670	0
160	20241028	174700	53565700	2670	2670	2670	2670	0
161	20241028	174600	53565700	2670	2670	2670	2670	0
162	20241028	174500	53565700	2670	2670	2670	2670	0
163	20241028	174400	53565700	2670	2670	2670	2670	0
164	20241028	174300	53565700	2670	2670	2670	2670	0
165	20241028	174200	53565700	2670	2670	2670	2670	0
166	20241028	174100	53565700	2670	2670	2670	2670	0
167	20241028	174000	53565700	2670	2670	2670	2670	0
168	20241028	173900	53565700	2670	2670	2670	2670	0
169	20241028	173800	53565700	2670	2670	2670	2670	0
170	20241028	173700	53565700	2670	2670	2670	2670	0
171	20241028	173600	53565700	2670	2670	2670	2670	0
172	20241028	173500	53565700	2670	2670	2670	2670	0
173	20241028	173400	53565700	2670	2670	2670	2670	0
174	20241028	173300	53565700	2670	2670	2670	2670	0
175	20241028	173200	53565700	2670	2670	2670	2670	0
176	20241028	173100	53565700	2670	2670	2670	2670	0
177	20241028	173000	53565700	2670	2670	2670	2670	0
178	20241028	172900	53565700	2670	2670	2670	2670	0
179	20241028	172800	53565700	2670	2670	2670	2670	0
180	20241028	172700	53565700	2670	2670	2670	2670	0
181	20241028	172600	53565700	2670	2670	2670	2670	0
182	20241028	172500	53565700	2670	2670	2670	2670	140
183	20241028	172400	53565700	2670	2670	2670	2670	0
184	20241028	172300	53565700	2670	2670	2670	2670	0
185	20241028	172200	53565700	2670	2670	2670	2670	0
186	20241028	172100	53565700	2670	2670	2670	2670	0
187	20241028	172000	53565700	2670	2670	2670	2670	0
188	20241028	171900	53565700	2670	2670	2670	2670	0
189	20241028	171800	53565700	2670	2670	2670	2670	0
190	20241028	171700	53565700	2670	2670	2670	2670	0
191	20241028	171600	53565700	2670	2670	2670	2670	0
192	20241028	171500	53565700	2670	2670	2670	2670	0
193	20241028	171400	53565700	2670	2670	2670	2670	0
194	20241028	171300	53565700	2670	2670	2670	2670	0
195	20241028	171200	53565700	2670	2670	2670	2670	0
196	20241028	171100	53565700	2670	2670	2670	2670	0
197	20241028	171000	53565700	2670	2670	2670	2670	0
198	20241028	170900	53565700	2670	2670	2670	2670	0
199	20241028	170800	53565700	2670	2670	2670	2670	0
200	20241028	170700	53565700	2670	2670	2670	2670	0
201	20241028	170600	53565700	2670	2670	2670	2670	0
202	20241028	170500	53565700	2670	2670	2670	2670	0
203	20241028	170400	53565700	2670	2670	2670	2670	0
204	20241028	170300	53565700	2670	2670	2670	2670	0
205	20241028	170200	53565700	2670	2670	2670	2670	0
206	20241028	170100	53565700	2670	2670	2670	2670	0
207	20241028	170000	53565700	2670	2670	2670	2670	0
208	20241028	165900	53565700	2670	2670	2670	2670	0
209	20241028	165800	53565700	2670	2670	2670	2670	0
210	20241028	165700	53565700	2670	2670	2670	2670	0
211	20241028	165600	53565700	2670	2670	2670	2670	0
212	20241028	165500	53565700	2670	2670	2670	2670	140
213	20241028	165400	53565700	2670	2670	2670	2670	0
214	20241028	165300	53565700	2670	2670	2670	2670	0
215	20241028	165200	53565700	2670	2670	2670	2670	0
216	20241028	165100	53565700	2670	2670	2670	2670	0
217	20241028	165000	53565700	2670	2670	2670	2670	0
218	20241028	164900	53565700	2670	2670	2670	2670	0
219	20241028	164800	53565700	2670	2670	2670	2670	0
220	20241028	164700	53565700	2670	2670	2670	2670	0
221	20241028	164600	53565700	2670	2670	2670	2670	0
222	20241028	164500	53565700	2670	2670	2670	2670	0
223	20241028	164400	53565700	2670	2670	2670	2670	0
224	20241028	164300	53565700	2670	2670	2670	2670	0
225	20241028	164200	53565700	2670	2670	2670	2670	0
226	20241028	164100	53565700	2670	2670	2670	2670	0
227	20241028	164000	53565700	2670	2670	2670	2670	0
228	20241028	163900	53565700	2670	2670	2670	2670	0
229	20241028	163800	53565700	2670	2670	2670	2670	0
230	20241028	163700	53565700	2670	2670	2670	2670	0
231	20241028	163600	53565700	2670	2670	2670	2670	0
232	20241028	163500	53565700	2670	2670	2670	2670	0
233	20241028	163400	53565700	2670	2670	2670	2670	0
234	20241028	163300	53565700	2670	2670	2670	2670	0
235	20241028	163200	53565700	2670	2670	2670	2670	0
236	20241028	163100	53565700	2670	2670	2670	2670	0
237	20241028	163000	53565700	2670	2670	2670	2670	0
238	20241028	162900	53565700	2670	2670	2670	2670	0
239	20241028	162800	53565700	2670	2670	2670	2670	0
240	20241028	162700	53565700	2670	2670	2670	2670	0
241	20241028	162600	53565700	2670	2670	2670	2670	0
242	20241028	162500	53565700	2670	2670	2670	2670	140
243	20241028	162400	53565700	2670	2670	2670	2670	0
244	20241028	162300	53565700	2670	2670	2670	2670	0
245	20241028	162200	53565700	2670	2670	2670	2670	0
246	20241028	162100	53565700	2670	2670	2670	2670	0
247	20241028	162000	53565700	2670	2670	2670	2670	0
248	20241028	161900	53565700	2670	2670	2670	2670	0
249	20241028	161800	53565700	2670	2670	2670	2670	0
250	20241028	161700	53565700	2670	2670	2670	2670	0
251	20241028	161600	53565700	2670	2670	2670	2670	0
252	20241028	161500	53565700	2670	2670	2670	2670	0
253	20241028	161400	53565700	2670	2670	2670	2670	0
254	20241028	161300	53565700	2670	2670	2670	2670	0
255	20241028	161200	53565700	2670	2670	2670	2670	0
256	20241028	161100	53565700	2670	2670	2670	2670	0
257	20241028	161000	53565700	2670	2670	2670	2670	0
258	20241028	160900	53565700	2670	2670	2670	2670	0
259	20241028	160800	53565700	2670	2670	2670	2670	0
260	20241028	160700	53565700	2670	2670	2670	2670	0
261	20241028	160600	53565700	2670	2670	2670	2670	0
262	20241028	160500	53565700	2670	2670	2670	2670	0
263	20241028	160400	53565700	2670	2670	2670	2670	0
264	20241028	160300	53565700	2670	2670	2670	2670	0
265	20241028	160200	53565700	2670	2670	2670	2670	0
266	20241028	160100	53565700	2670	2670	2670	2670	0
267	20241028	160000	53565700	2670	2670	2670	2670	0
268	20241028	155900	53565700	2670	2670	2670	2670	0
269	20241028	155800	53565700	2670	2670	2670	2670	0
270	20241028	155700	53565700	2670	2670	2670	2670	0
271	20241028	155600	53565700	2670	2670	2670	2670	0
272	20241028	155500	53565700	2670	2670	2670	2670	140
273	20241028	155400	53565700	2670	2670	2670	2670	0
274	20241028	155300	53565700	2670	2670	2670	2670	0
275	20241028	155200	53565700	2670	2670	2670	2670	0
276	20241028	155100	53565700	2670	2670	2670	2670	0
277	20241028	155000	53565700	2670	2670	2670	2670	0
278	20241028	154900	53565700	2670	2670	2670	2670	0
279	20241028	154800	53565700	2670	2670	2670	2670	0
280	20241028	154700	53565700	2670	2670	2670	2670	0
281	20241028	154600	53565700	2670	2670	2670	2670	0
282	20241028	154500	53565700	2670	2670	2670	2670	0
283	20241028	154400	53565700	2670	2670	2670	2670	0
284	20241028	154300	53565700	2670	2670	2670	2670	0
285	20241028	154200	53565700	2670	2670	2670	2670	0
286	20241028	154100	53565700	2670	2670	2670	2670	0
287	20241028	154000	53565700	2670	2670	2670	2670	0
288	20241028	153900	53565700	2670	2670	2670	2670	0
289	20241028	153800	53565700	2670	2670	2670	2670	0
290	20241028	153700	53565700	2670	2670	2670	2670	0
291	20241028	153600	53565700	2670	2670	2670	2670	0
292	20241028	153500	53565700	2670	2670	2670	2670	0
293	20241028	153400	53565700	2670	2670	2670	2670	0
294	20241028	153300	53565700	2670	2670	2670	2670	0
295	20241028	153200	53565700	2670	2670	2670	2670	0
296	20241028	153100	53565700	2670	2670	2670	2670	0
297	20241028	153000	53565700	2670	2670	2670	2670	140
298	20241028	152900	53191900	2715	2715	2715	2715	0
299	20241028	152800	53191900	2715	2715	2715	2715	0
300	20241028	152700	53191900	2715	2715	2715	2715	0
301	20241028	152600	53191900	2715	2715	2715	2715	0
302	20241028	152500	53191900	2715	2715	2715	2715	0
303	20241028	152400	53191900	2715	2715	2715	2715	0
304	20241028	152300	53191900	2715	2715	2715	2715	0
305	20241028	152200	53191900	2715	2715	2715	2715	0
306	20241028	152100	53191900	2715	2715	2715	2715	0
307	20241028	152000	53191900	2715	2715	2715	2715	0
308	20241028	151900	53191900	2715	2715	2715	2715	0
309	20241028	151800	53191900	2715	2715	2715	2715	0
310	20241028	151700	53191900	2715	2675	2715	2675	9
311	20241028	151600	53167605	2670	2695	2695	2670	500
312	20241028	151500	51828875	2715	2715	2715	2715	0
313	20241028	151400	51828875	2715	2715	2715	2715	0
314	20241028	151300	51828875	2715	2715	2715	2715	3
315	20241028	151200	51820730	2715	2710	2715	2710	2
316	20241028	151100	51815305	2715	2700	2715	2700	3
317	20241028	151000	51807190	2710	2710	2710	2710	0
318	20241028	150900	51807190	2710	2710	2710	2710	0
319	20241028	150800	51807190	2710	2710	2710	2710	100
320	20241028	150700	51536190	2710	2710	2710	2710	0
321	20241028	150600	51536190	2710	2710	2710	2710	0
322	20241028	150500	51536190	2710	2710	2710	2710	0
323	20241028	150400	51536190	2710	2710	2710	2710	0
324	20241028	150300	51536190	2710	2710	2710	2710	6
325	20241028	150200	51519930	2710	2710	2710	2710	1
326	20241028	150100	51517220	2715	2710	2715	2710	27
327	20241028	150000	51444045	2715	2715	2715	2715	0
328	20241028	145900	51444045	2715	2715	2715	2715	0
329	20241028	145800	51444045	2715	2715	2715	2715	0
330	20241028	145700	51444045	2715	2715	2715	2715	2
331	20241028	145600	51438615	2710	2715	2715	2710	31
332	20241028	145500	51354465	2715	2715	2715	2715	2
333	20241028	145400	51349035	2715	2715	2715	2715	0
334	20241028	145300	51349035	2715	2715	2715	2715	0
335	20241028	145200	51349035	2715	2715	2715	2715	1
336	20241028	145100	51346320	2715	2710	2715	2710	2
337	20241028	145000	51340895	2715	2715	2715	2715	0
338	20241028	144900	51340895	2715	2715	2715	2715	0
339	20241028	144800	51340895	2715	2715	2715	2715	0
340	20241028	144700	51340895	2715	2715	2715	2715	0
341	20241028	144600	51340895	2715	2715	2715	2715	0
342	20241028	144500	51340895	2715	2715	2715	2715	0
343	20241028	144400	51340895	2715	2715	2715	2715	0
344	20241028	144300	51340895	2715	2715	2715	2715	0
345	20241028	144200	51340895	2715	2715	2715	2715	0
346	20241028	144100	51340895	2715	2715	2715	2715	0
347	20241028	144000	51340895	2715	2690	2715	2690	2
348	20241028	143900	51335490	2695	2695	2695	2695	0
349	20241028	143800	51335490	2695	2695	2695	2695	704
350	20241028	143700	49438210	2695	2695	2695	2695	0
351	20241028	143600	49438210	2695	2710	2710	2695	42
352	20241028	143500	49324770	2710	2710	2710	2710	141
353	20241028	143400	48942660	2715	2715	2715	2715	0
354	20241028	143300	48942660	2715	2715	2715	2715	0
355	20241028	143200	48942660	2715	2710	2715	2710	3
356	20241028	143100	48934525	2715	2715	2715	2715	7
357	20241028	143000	48915520	2715	2715	2715	2715	5
358	20241028	142900	48901945	2720	2720	2720	2720	0
359	20241028	142800	48901945	2720	2720	2720	2720	0
360	20241028	142700	48901945	2720	2720	2720	2720	0
361	20241028	142600	48901945	2720	2720	2720	2720	8
362	20241028	142500	48880185	2720	2720	2720	2720	0
363	20241028	142400	48880185	2720	2710	2720	2710	4
364	20241028	142300	48869325	2715	2715	2715	2715	66
365	20241028	142200	48690135	2720	2720	2720	2720	0
366	20241028	142100	48690135	2720	2720	2720	2720	0
367	20241028	142000	48690135	2720	2720	2720	2720	0
368	20241028	141900	48690135	2720	2710	2720	2710	22
369	20241028	141800	48630505	2720	2720	2720	2720	0
370	20241028	141700	48630505	2720	2720	2720	2720	0
371	20241028	141600	48630505	2720	2720	2720	2720	0
372	20241028	141500	48630505	2720	2720	2720	2720	0
373	20241028	141400	48630505	2720	2720	2720	2720	0
374	20241028	141300	48630505	2720	2715	2720	2715	127
375	20241028	141200	48285695	2715	2715	2715	2715	0
376	20241028	141100	48285695	2715	2715	2715	2715	0
377	20241028	141000	48285695	2715	2715	2715	2715	0
378	20241028	140900	48285695	2715	2715	2715	2715	1
379	20241028	140800	48282980	2715	2715	2715	2715	0
380	20241028	140700	48282980	2715	2715	2715	2715	1
381	20241028	140600	48280265	2715	2715	2715	2715	2
382	20241028	140500	48274835	2715	2715	2715	2715	0
383	20241028	140400	48274835	2715	2715	2715	2715	0
384	20241028	140300	48274835	2715	2715	2715	2715	0
385	20241028	140200	48274835	2715	2715	2715	2715	8
386	20241028	140100	48253115	2715	2715	2715	2715	0
387	20241028	140000	48253115	2715	2715	2715	2715	0
388	20241028	135900	48253115	2715	2715	2715	2715	0
389	20241028	135800	48253115	2715	2715	2715	2715	0
390	20241028	135700	48253115	2715	2715	2715	2715	0
391	20241028	135600	48253115	2715	2715	2715	2715	0
392	20241028	135500	48253115	2715	2715	2715	2715	0
393	20241028	135400	48253115	2715	2715	2715	2715	1
394	20241028	135300	48250400	2720	2720	2720	2720	10
395	20241028	135200	48223200	2715	2710	2715	2710	100
396	20241028	135100	47952105	2705	2705	2705	2705	93
397	20241028	135000	47700540	2705	2710	2710	2705	26
398	20241028	134900	47630115	2715	2715	2715	2715	33
399	20241028	134800	47540520	2715	2715	2715	2715	1
400	20241028	134700	47537805	2715	2715	2715	2715	0
401	20241028	134600	47537805	2715	2715	2715	2715	0
402	20241028	134500	47537805	2715	2715	2715	2715	0
403	20241028	134400	47537805	2715	2715	2715	2715	0
404	20241028	134300	47537805	2715	2715	2715	2715	0
405	20241028	134200	47537805	2715	2715	2715	2715	1
406	20241028	134100	47535090	2715	2715	2715	2715	0
407	20241028	134000	47535090	2715	2715	2715	2715	0
408	20241028	133900	47535090	2715	2715	2715	2715	50
409	20241028	133800	47399340	2715	2715	2715	2715	0
410	20241028	133700	47399340	2715	2715	2715	2715	4
411	20241028	133600	47388480	2700	2710	2710	2695	47
412	20241028	133500	47261575	2715	2715	2715	2715	1
413	20241028	133400	47258860	2715	2715	2715	2715	0
414	20241028	133300	47258860	2715	2715	2715	2715	2
415	20241028	133200	47253430	2715	2715	2715	2715	1
416	20241028	133100	47250715	2695	2695	2695	2695	0
417	20241028	133000	47250715	2695	2715	2715	2695	4
418	20241028	132900	47239890	2715	2715	2715	2715	0
419	20241028	132800	47239890	2715	2715	2715	2715	0
420	20241028	132700	47239890	2715	2715	2715	2715	10
421	20241028	132600	47212740	2720	2715	2720	2715	88
422	20241028	132500	46973815	2715	2715	2715	2715	0
423	20241028	132400	46973815	2715	2715	2715	2715	1
424	20241028	132300	46971100	2715	2715	2715	2715	0
425	20241028	132200	46971100	2715	2715	2715	2715	1
426	20241028	132100	46968385	2715	2715	2715	2715	9
427	20241028	132000	46943950	2715	2715	2715	2715	0
428	20241028	131900	46943950	2715	2715	2715	2715	0
429	20241028	131800	46943950	2715	2715	2715	2715	1
430	20241028	131700	46941235	2715	2715	2715	2715	0
431	20241028	131600	46941235	2715	2715	2715	2715	0
432	20241028	131500	46941235	2715	2715	2715	2715	3
433	20241028	131400	46933090	2715	2715	2715	2715	0
434	20241028	131300	46933090	2715	2715	2715	2715	0
435	20241028	131200	46933090	2715	2705	2715	2690	412
436	20241028	131100	45822935	2720	2720	2720	2720	0
437	20241028	131000	45822935	2720	2720	2720	2720	0
438	20241028	130900	45822935	2720	2715	2720	2715	500
439	20241028	130800	44463445	2715	2715	2715	2715	0
440	20241028	130700	44463445	2715	2715	2715	2715	0
441	20241028	130600	44463445	2715	2715	2715	2715	1
442	20241028	130500	44460730	2715	2715	2715	2715	0
443	20241028	130400	44460730	2715	2715	2715	2710	89
444	20241028	130300	44219415	2715	2715	2715	2715	3
445	20241028	130200	44211270	2715	2715	2715	2715	0
446	20241028	130100	44211270	2715	2715	2715	2715	0
447	20241028	130000	44211270	2715	2715	2715	2715	1
448	20241028	125900	44208555	2715	2715	2715	2715	0
449	20241028	125800	44208555	2715	2715	2715	2715	0
450	20241028	125700	44208555	2715	2715	2715	2715	100
451	20241028	125600	43937055	2710	2710	2710	2710	5
452	20241028	125500	43923505	2710	2710	2710	2710	6
453	20241028	125400	43907245	2715	2710	2715	2710	2
454	20241028	125300	43901820	2715	2715	2715	2715	0
455	20241028	125200	43901820	2715	2715	2715	2715	3
456	20241028	125100	43893675	2715	2715	2715	2715	7
457	20241028	125000	43874670	2715	2715	2715	2715	2
458	20241028	124900	43869240	2715	2715	2715	2715	1
459	20241028	124800	43866525	2715	2715	2715	2715	1
460	20241028	124700	43863810	2710	2710	2710	2710	0
461	20241028	124600	43863810	2710	2710	2710	2710	0
462	20241028	124500	43863810	2710	2710	2710	2710	0
463	20241028	124400	43863810	2710	2710	2710	2710	0
464	20241028	124300	43863810	2710	2710	2710	2710	0
465	20241028	124200	43863810	2710	2710	2710	2710	1
466	20241028	124100	43861100	2705	2705	2705	2705	0
467	20241028	124000	43861100	2705	2705	2705	2705	0
468	20241028	123900	43861100	2705	2705	2705	2705	0
469	20241028	123800	43861100	2705	2705	2705	2705	0
470	20241028	123700	43861100	2705	2705	2705	2705	7
471	20241028	123600	43842165	2705	2705	2705	2705	2
472	20241028	123500	43836755	2710	2710	2710	2710	0
473	20241028	123400	43836755	2710	2710	2710	2710	1
474	20241028	123300	43834045	2715	2715	2715	2715	8
475	20241028	123200	43812325	2715	2715	2715	2715	0
476	20241028	123100	43812325	2715	2715	2715	2715	0
477	20241028	123000	43812325	2715	2715	2715	2715	1
478	20241028	122900	43809610	2715	2715	2715	2715	0
479	20241028	122800	43809610	2715	2715	2715	2715	1
480	20241028	122700	43806895	2710	2710	2710	2710	1
481	20241028	122600	43804185	2715	2715	2715	2715	0
482	20241028	122500	43804185	2715	2715	2715	2715	0
483	20241028	122400	43804185	2715	2700	2715	2700	1001
484	20241028	122300	41096045	2700	2700	2700	2700	8
485	20241028	122200	41074445	2700	2700	2700	2700	0
486	20241028	122100	41074445	2700	2700	2700	2700	0
487	20241028	122000	41074445	2700	2700	2700	2700	0
488	20241028	121900	41074445	2700	2700	2700	2700	0
489	20241028	121800	41074445	2700	2700	2700	2700	1
490	20241028	121700	41071745	2700	2700	2700	2700	0
491	20241028	121600	41071745	2700	2700	2700	2700	0
492	20241028	121500	41071745	2700	2700	2700	2700	0
493	20241028	121400	41071745	2700	2700	2700	2700	359
494	20241028	121300	40102445	2710	2710	2710	2710	0
495	20241028	121200	40102445	2710	2710	2710	2710	1
496	20241028	121100	40099735	2710	2710	2710	2710	0
497	20241028	121000	40099735	2710	2710	2710	2710	0
498	20241028	120900	40099735	2710	2710	2710	2710	14
499	20241028	120800	40061795	2710	2710	2710	2710	0
500	20241028	120700	40061795	2710	2705	2710	2705	21
501	20241028	120600	40004985	2705	2700	2705	2700	100
502	20241028	120500	39734940	2700	2700	2700	2700	0
503	20241028	120400	39734940	2700	2700	2700	2700	27
504	20241028	120300	39662040	2700	2700	2700	2700	0
505	20241028	120200	39662040	2700	2700	2700	2700	0
506	20241028	120100	39662040	2700	2700	2700	2700	0
507	20241028	120000	39662040	2700	2700	2700	2700	1
508	20241028	115900	39659340	2700	2700	2700	2700	0
509	20241028	115800	39659340	2700	2700	2700	2700	0
510	20241028	115700	39659340	2700	2700	2700	2700	0
511	20241028	115600	39659340	2700	2700	2700	2700	7
512	20241028	115500	39640440	2700	2700	2700	2700	0
513	20241028	115400	39640440	2700	2700	2700	2700	1
514	20241028	115300	39637740	2700	2700	2700	2700	0
515	20241028	115200	39637740	2700	2700	2700	2700	0
516	20241028	115100	39637740	2700	2700	2700	2700	0
517	20241028	115000	39637740	2700	2700	2700	2700	1
518	20241028	114900	39635040	2700	2700	2700	2700	0
519	20241028	114800	39635040	2700	2700	2700	2700	1
520	20241028	114700	39632340	2700	2700	2700	2700	0
521	20241028	114600	39632340	2700	2700	2700	2700	0
522	20241028	114500	39632340	2700	2685	2700	2680	29
523	20241028	114400	39554475	2685	2685	2685	2685	14
524	20241028	114300	39516885	2685	2685	2685	2685	5
525	20241028	114200	39503460	2695	2695	2695	2695	1
526	20241028	114100	39500765	2690	2690	2690	2690	0
527	20241028	114000	39500765	2690	2675	2690	2675	5
528	20241028	113900	39487360	2670	2670	2670	2670	0
529	20241028	113800	39487360	2670	2670	2670	2670	936
530	20241028	113700	36988240	2670	2670	2670	2670	0
531	20241028	113600	36988240	2670	2670	2670	2670	2
532	20241028	113500	36982900	2670	2670	2670	2670	242
533	20241028	113400	36336760	2670	2670	2670	2670	20
534	20241028	113300	36283360	2670	2670	2670	2670	0
535	20241028	113200	36283360	2670	2665	2670	2665	1740
536	20241028	113100	31646255	2665	2665	2665	2665	108
537	20241028	113000	31358435	2670	2670	2670	2670	3
538	20241028	112900	31350425	2670	2670	2670	2670	0
539	20241028	112800	31350425	2670	2670	2670	2670	0
540	20241028	112700	31350425	2670	2670	2670	2670	1
541	20241028	112600	31347755	2670	2670	2670	2670	10
542	20241028	112500	31321055	2670	2670	2670	2670	5
543	20241028	112400	31307705	2670	2670	2670	2670	1
544	20241028	112300	31305035	2670	2670	2670	2670	0
545	20241028	112200	31305035	2670	2670	2670	2670	0
546	20241028	112100	31305035	2670	2670	2670	2670	8
547	20241028	112000	31283675	2670	2670	2670	2670	1
548	20241028	111900	31281005	2670	2670	2670	2670	8
549	20241028	111800	31259645	2670	2670	2670	2670	3
550	20241028	111700	31251635	2670	2670	2670	2670	3
551	20241028	111600	31243625	2670	2670	2670	2670	3
552	20241028	111500	31235615	2670	2670	2670	2670	1
553	20241028	111400	31232945	2670	2670	2670	2670	0
554	20241028	111300	31232945	2670	2670	2670	2670	0
555	20241028	111200	31232945	2670	2670	2670	2670	0
556	20241028	111100	31232945	2670	2670	2670	2670	8
557	20241028	111000	31211585	2670	2670	2670	2670	0
558	20241028	110900	31211585	2670	2670	2670	2670	0
559	20241028	110800	31211585	2670	2670	2670	2670	50
560	20241028	110700	31078085	2670	2670	2670	2670	0
561	20241028	110600	31078085	2670	2660	2670	2660	2
562	20241028	110500	31072755	2660	2660	2665	2660	13
563	20241028	110400	31038170	2665	2665	2665	2665	0
564	20241028	110300	31038170	2665	2665	2665	2665	0
565	20241028	110200	31038170	2665	2665	2665	2665	17
566	20241028	110100	30992865	2670	2670	2670	2670	8
567	20241028	110000	30971505	2670	2670	2670	2670	1
568	20241028	105900	30968835	2670	2670	2670	2670	168
569	20241028	105800	30520275	2670	2670	2670	2670	214
570	20241028	105700	29948895	2670	2670	2670	2670	0
571	20241028	105600	29948895	2670	2670	2670	2670	7
572	20241028	105500	29930205	2670	2670	2670	2670	0
573	20241028	105400	29930205	2670	2670	2670	2670	0
574	20241028	105300	29930205	2670	2670	2670	2670	0
575	20241028	105200	29930205	2670	2670	2670	2670	0
576	20241028	105100	29930205	2670	2670	2670	2670	17
577	20241028	105000	29884815	2670	2670	2670	2670	273
578	20241028	104900	29155905	2670	2670	2670	2670	0
579	20241028	104800	29155905	2670	2670	2670	2670	0
580	20241028	104700	29155905	2670	2670	2670	2670	0
581	20241028	104600	29155905	2670	2670	2670	2670	7
582	20241028	104500	29137215	2670	2670	2670	2670	0
583	20241028	104400	29137215	2670	2670	2670	2670	0
584	20241028	104300	29137215	2670	2670	2670	2670	1
585	20241028	104200	29134545	2665	2665	2665	2665	1
586	20241028	104100	29131880	2665	2665	2665	2665	0
587	20241028	104000	29131880	2665	2665	2665	2665	0
588	20241028	103900	29131880	2665	2665	2665	2665	31
589	20241028	103800	29049265	2665	2665	2665	2665	225
590	20241028	103700	28449640	2665	2665	2670	2665	12
591	20241028	103600	28417655	2670	2670	2670	2670	0
592	20241028	103500	28417655	2670	2670	2670	2670	113
593	20241028	103400	28115945	2670	2670	2670	2670	0
594	20241028	103300	28115945	2670	2670	2670	2670	1
595	20241028	103200	28113275	2670	2670	2670	2665	12
596	20241028	103100	28081265	2670	2670	2670	2670	0
597	20241028	103000	28081265	2670	2670	2670	2670	16
598	20241028	102900	28038545	2670	2670	2670	2670	0
599	20241028	102800	28038545	2670	2670	2670	2670	6
600	20241028	102700	28022525	2665	2665	2665	2665	1
601	20241028	102600	28019860	2670	2670	2670	2670	0
602	20241028	102500	28019860	2670	2670	2670	2670	0
603	20241028	102400	28019860	2670	2670	2670	2670	0
604	20241028	102300	28019860	2670	2670	2670	2670	0
605	20241028	102200	28019860	2670	2670	2670	2670	30
606	20241028	102100	27939760	2660	2660	2660	2660	0
607	20241028	102000	27939760	2660	2660	2660	2660	0
608	20241028	101900	27939760	2660	2660	2660	2660	0
609	20241028	101800	27939760	2660	2675	2675	2660	617
610	20241028	101700	26298525	2660	2660	2660	2660	1
611	20241028	101600	26295865	2655	2660	2660	2655	947
612	20241028	101500	23777495	2680	2660	2680	2660	2
613	20241028	101400	23772155	2670	2670	2670	2670	17
614	20241028	101300	23726765	2655	2655	2655	2655	125
615	20241028	101200	23394890	2655	2665	2665	2655	129
616	20241028	101100	23052055	2670	2675	2675	2670	42
617	20241028	101000	22939875	2675	2675	2675	2675	0
618	20241028	100900	22939875	2675	2675	2675	2675	2
619	20241028	100800	22934525	2680	2680	2680	2680	111
620	20241028	100700	22637045	2680	2680	2680	2680	0
621	20241028	100600	22637045	2680	2680	2680	2680	8
622	20241028	100500	22615605	2680	2680	2680	2680	722
623	20241028	100400	20680645	2680	2685	2685	2680	8
624	20241028	100300	20659200	2685	2680	2685	2675	8
625	20241028	100200	20637765	2685	2685	2685	2685	1
626	20241028	100100	20635080	2690	2690	2690	2690	0
627	20241028	100000	20635080	2690	2690	2690	2690	26
628	20241028	095900	20565140	2690	2690	2690	2690	0
629	20241028	095800	20565140	2690	2690	2690	2690	0
630	20241028	095700	20565140	2690	2700	2700	2690	76
631	20241028	095600	20360015	2705	2700	2705	2700	20
632	20241028	095500	20306005	2705	2705	2705	2705	0
633	20241028	095400	20306005	2705	2710	2710	2705	15
634	20241028	095300	20265425	2715	2715	2715	2715	1
635	20241028	095200	20262710	2715	2715	2715	2715	82
636	20241028	095100	20040080	2715	2715	2715	2715	5
637	20241028	095000	20026505	2715	2715	2715	2715	0
638	20241028	094900	20026505	2715	2715	2715	2715	0
639	20241028	094800	20026505	2715	2715	2715	2715	4
640	20241028	094700	20015645	2710	2710	2710	2710	200
641	20241028	094600	19473645	2710	2710	2710	2710	1
642	20241028	094500	19470935	2710	2710	2710	2710	0
643	20241028	094400	19470935	2710	2710	2710	2710	0
644	20241028	094300	19470935	2710	2710	2710	2710	0
645	20241028	094200	19470935	2710	2710	2710	2710	10
646	20241028	094100	19443835	2710	2700	2710	2700	141
647	20241028	094000	19062475	2700	2700	2700	2700	57
648	20241028	093900	18908575	2705	2705	2705	2705	0
649	20241028	093800	18908575	2705	2705	2705	2705	1
650	20241028	093700	18905870	2690	2700	2700	2685	388
651	20241028	093600	17863360	2710	2710	2710	2710	0
652	20241028	093500	17863360	2710	2705	2710	2705	1002
653	20241028	093400	15152940	2705	2705	2705	2705	0
654	20241028	093300	15152940	2705	2710	2710	2700	274
655	20241028	093200	14412585	2710	2715	2715	2710	60
656	20241028	093100	14249950	2715	2715	2715	2715	45
657	20241028	093000	14127775	2715	2715	2715	2715	90
658	20241028	092900	13883425	2715	2715	2715	2710	69
659	20241028	092800	13696110	2715	2715	2715	2715	0
660	20241028	092700	13696110	2715	2715	2715	2715	0
661	20241028	092600	13696110	2715	2695	2715	2695	202
662	20241028	092500	13148355	2690	2695	2695	2675	412
663	20241028	092400	12039045	2695	2700	2700	2695	40
664	20241028	092300	11931055	2725	2725	2725	2725	0
665	20241028	092200	11931055	2725	2725	2725	2725	0
666	20241028	092100	11931055	2725	2725	2725	2725	1
667	20241028	092000	11928330	2720	2705	2720	2705	518
668	20241028	091900	10520100	2705	2680	2705	2680	1400
669	20241028	091800	6767345	2675	2675	2675	2675	10
670	20241028	091700	6740595	2680	2680	2680	2680	0
671	20241028	091600	6740595	2680	2660	2680	2660	1500
672	20241028	091500	2728290	2660	2660	2660	2660	0
673	20241028	091400	2728290	2660	2660	2660	2660	0
674	20241028	091300	2728290	2660	2660	2660	2660	0
675	20241028	091200	2728290	2660	2660	2660	2660	0
676	20241028	091100	2728290	2660	2670	2670	2630	611
677	20241028	091000	1118540	2680	2680	2680	2680	3
678	20241028	090900	1110500	2680	2680	2680	2680	74
679	20241028	090800	912180	2680	2680	2680	2680	0
680	20241028	090700	912180	2680	2680	2680	2680	0
681	20241028	090600	912180	2680	2680	2680	2680	10
682	20241028	090500	885380	2680	2680	2680	2680	200
683	20241028	090400	349380	2675	2670	2675	2665	117
684	20241028	090300	36985	2665	2665	2665	2665	2
685	20241028	090200	31655	2665	2655	2665	2655	3
686	20241028	090100	23675	2635	2635	2635	2635	0
687	20241028	090000	23675	2635	2630	2635	2630	9