KissMeData/159580/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	202900	797601120	4375	4375	4375	4375	1994
3	20241029	202800	797601120	4375	4375	4375	4375	0
4	20241029	202700	797601120	4375	4375	4375	4375	0
5	20241029	202600	797601120	4375	4375	4375	4375	0
6	20241029	202500	797601120	4375	4375	4375	4375	0
7	20241029	202400	797601120	4375	4375	4375	4375	0
8	20241029	202300	797601120	4375	4375	4375	4375	0
9	20241029	202200	797601120	4375	4375	4375	4375	0
10	20241029	202100	797601120	4375	4375	4375	4375	0
11	20241029	202000	797601120	4375	4375	4375	4375	0
12	20241029	201900	797601120	4375	4375	4375	4375	0
13	20241029	201800	797601120	4375	4375	4375	4375	0
14	20241029	201700	797601120	4375	4375	4375	4375	0
15	20241029	201600	797601120	4375	4375	4375	4375	0
16	20241029	201500	797601120	4375	4375	4375	4375	0
17	20241029	201400	797601120	4375	4375	4375	4375	0
18	20241029	201300	797601120	4375	4375	4375	4375	0
19	20241029	201200	797601120	4375	4375	4375	4375	0
20	20241029	201100	797601120	4375	4375	4375	4375	0
21	20241029	201000	797601120	4375	4375	4375	4375	0
22	20241029	200900	797601120	4375	4375	4375	4375	0
23	20241029	200800	797601120	4375	4375	4375	4375	0
24	20241029	200700	797601120	4375	4375	4375	4375	0
25	20241029	200600	797601120	4375	4375	4375	4375	0
26	20241029	200500	797601120	4375	4375	4375	4375	0
27	20241029	200400	797601120	4375	4375	4375	4375	0
28	20241029	200300	797601120	4375	4375	4375	4375	0
29	20241029	200200	797601120	4375	4375	4375	4375	0
30	20241029	200100	797601120	4375	4375	4375	4375	0
31	20241029	200000	797601120	4375	4375	4375	4375	0
32	20241029	195900	797601120	4375	4375	4375	4375	1994
33	20241029	195800	797601120	4375	4375	4375	4375	0
34	20241029	195700	797601120	4375	4375	4375	4375	0
35	20241029	195600	797601120	4375	4375	4375	4375	0
36	20241029	195500	797601120	4375	4375	4375	4375	0
37	20241029	195400	797601120	4375	4375	4375	4375	0
38	20241029	195300	797601120	4375	4375	4375	4375	0
39	20241029	195200	797601120	4375	4375	4375	4375	0
40	20241029	195100	797601120	4375	4375	4375	4375	0
41	20241029	195000	797601120	4375	4375	4375	4375	0
42	20241029	194900	797601120	4375	4375	4375	4375	0
43	20241029	194800	797601120	4375	4375	4375	4375	0
44	20241029	194700	797601120	4375	4375	4375	4375	0
45	20241029	194600	797601120	4375	4375	4375	4375	0
46	20241029	194500	797601120	4375	4375	4375	4375	0
47	20241029	194400	797601120	4375	4375	4375	4375	0
48	20241029	194300	797601120	4375	4375	4375	4375	0
49	20241029	194200	797601120	4375	4375	4375	4375	0
50	20241029	194100	797601120	4375	4375	4375	4375	0
51	20241029	194000	797601120	4375	4375	4375	4375	0
52	20241029	193900	797601120	4375	4375	4375	4375	0
53	20241029	193800	797601120	4375	4375	4375	4375	0
54	20241029	193700	797601120	4375	4375	4375	4375	0
55	20241029	193600	797601120	4375	4375	4375	4375	0
56	20241029	193500	797601120	4375	4375	4375	4375	0
57	20241029	193400	797601120	4375	4375	4375	4375	0
58	20241029	193300	797601120	4375	4375	4375	4375	0
59	20241029	193200	797601120	4375	4375	4375	4375	0
60	20241029	193100	797601120	4375	4375	4375	4375	0
61	20241029	193000	797601120	4375	4375	4375	4375	0
62	20241029	192900	797601120	4375	4375	4375	4375	1994
63	20241029	192800	797601120	4375	4375	4375	4375	0
64	20241029	192700	797601120	4375	4375	4375	4375	0
65	20241029	192600	797601120	4375	4375	4375	4375	0
66	20241029	192500	797601120	4375	4375	4375	4375	0
67	20241029	192400	797601120	4375	4375	4375	4375	0
68	20241029	192300	797601120	4375	4375	4375	4375	0
69	20241029	192200	797601120	4375	4375	4375	4375	0
70	20241029	192100	797601120	4375	4375	4375	4375	0
71	20241029	192000	797601120	4375	4375	4375	4375	0
72	20241029	191900	797601120	4375	4375	4375	4375	0
73	20241029	191800	797601120	4375	4375	4375	4375	0
74	20241029	191700	797601120	4375	4375	4375	4375	0
75	20241029	191600	797601120	4375	4375	4375	4375	0
76	20241029	191500	797601120	4375	4375	4375	4375	0
77	20241029	191400	797601120	4375	4375	4375	4375	0
78	20241029	191300	797601120	4375	4375	4375	4375	0
79	20241029	191200	797601120	4375	4375	4375	4375	0
80	20241029	191100	797601120	4375	4375	4375	4375	0
81	20241029	191000	797601120	4375	4375	4375	4375	0
82	20241029	190900	797601120	4375	4375	4375	4375	0
83	20241029	190800	797601120	4375	4375	4375	4375	0
84	20241029	190700	797601120	4375	4375	4375	4375	0
85	20241029	190600	797601120	4375	4375	4375	4375	0
86	20241029	190500	797601120	4375	4375	4375	4375	0
87	20241029	190400	797601120	4375	4375	4375	4375	0
88	20241029	190300	797601120	4375	4375	4375	4375	0
89	20241029	190200	797601120	4375	4375	4375	4375	0
90	20241029	190100	797601120	4375	4375	4375	4375	0
91	20241029	190000	797601120	4375	4375	4375	4375	0
92	20241029	185900	797601120	4375	4375	4375	4375	1994
93	20241029	185800	797601120	4375	4375	4375	4375	0
94	20241029	185700	797601120	4375	4375	4375	4375	0
95	20241029	185600	797601120	4375	4375	4375	4375	0
96	20241029	185500	797601120	4375	4375	4375	4375	0
97	20241029	185400	797601120	4375	4375	4375	4375	0
98	20241029	185300	797601120	4375	4375	4375	4375	0
99	20241029	185200	797601120	4375	4375	4375	4375	0
100	20241029	185100	797601120	4375	4375	4375	4375	0
101	20241029	185000	797601120	4375	4375	4375	4375	0
102	20241029	184900	797601120	4375	4375	4375	4375	0
103	20241029	184800	797601120	4375	4375	4375	4375	0
104	20241029	184700	797601120	4375	4375	4375	4375	0
105	20241029	184600	797601120	4375	4375	4375	4375	0
106	20241029	184500	797601120	4375	4375	4375	4375	0
107	20241029	184400	797601120	4375	4375	4375	4375	0
108	20241029	184300	797601120	4375	4375	4375	4375	0
109	20241029	184200	797601120	4375	4375	4375	4375	0
110	20241029	184100	797601120	4375	4375	4375	4375	0
111	20241029	184000	797601120	4375	4375	4375	4375	0
112	20241029	183900	797601120	4375	4375	4375	4375	0
113	20241029	183800	797601120	4375	4375	4375	4375	0
114	20241029	183700	797601120	4375	4375	4375	4375	0
115	20241029	183600	797601120	4375	4375	4375	4375	0
116	20241029	183500	797601120	4375	4375	4375	4375	0
117	20241029	183400	797601120	4375	4375	4375	4375	0
118	20241029	183300	797601120	4375	4375	4375	4375	0
119	20241029	183200	797601120	4375	4375	4375	4375	0
120	20241029	183100	797601120	4375	4375	4375	4375	0
121	20241029	183000	797601120	4375	4375	4375	4375	0
122	20241029	182900	797601120	4375	4375	4375	4375	1994
123	20241029	182800	797601120	4375	4375	4375	4375	0
124	20241029	182700	797601120	4375	4375	4375	4375	0
125	20241029	182600	797601120	4375	4375	4375	4375	0
126	20241029	182500	797601120	4375	4375	4375	4375	0
127	20241029	182400	797601120	4375	4375	4375	4375	0
128	20241029	182300	797601120	4375	4375	4375	4375	0
129	20241029	182200	797601120	4375	4375	4375	4375	0
130	20241029	182100	797601120	4375	4375	4375	4375	0
131	20241029	182000	797601120	4375	4375	4375	4375	0
132	20241029	181900	797601120	4375	4375	4375	4375	0
133	20241029	181800	797601120	4375	4375	4375	4375	0
134	20241029	181700	797601120	4375	4375	4375	4375	0
135	20241029	181600	797601120	4375	4375	4375	4375	0
136	20241029	181500	797601120	4375	4375	4375	4375	0
137	20241029	181400	797601120	4375	4375	4375	4375	0
138	20241029	181300	797601120	4375	4375	4375	4375	0
139	20241029	181200	797601120	4375	4375	4375	4375	0
140	20241029	181100	797601120	4375	4375	4375	4375	0
141	20241029	181000	797601120	4375	4375	4375	4375	0
142	20241029	180900	797601120	4375	4375	4375	4375	0
143	20241029	180800	797601120	4375	4375	4375	4375	0
144	20241029	180700	797601120	4375	4375	4375	4375	0
145	20241029	180600	797601120	4375	4375	4375	4375	0
146	20241029	180500	797601120	4375	4375	4375	4375	0
147	20241029	180400	797601120	4375	4375	4375	4375	0
148	20241029	180300	797601120	4375	4375	4375	4375	0
149	20241029	180200	797601120	4375	4375	4375	4375	0
150	20241029	180100	797601120	4375	4375	4375	4375	0
151	20241029	180000	797601120	4375	4375	4375	4375	0
152	20241029	175900	797601120	4375	4375	4375	4375	1994
153	20241029	175800	797601120	4375	4375	4375	4375	0
154	20241029	175700	797601120	4375	4375	4375	4375	0
155	20241029	175600	797601120	4375	4375	4375	4375	0
156	20241029	175500	797601120	4375	4375	4375	4375	0
157	20241029	175400	797601120	4375	4375	4375	4375	0
158	20241029	175300	797601120	4375	4375	4375	4375	0
159	20241029	175200	797601120	4375	4375	4375	4375	0
160	20241029	175100	797601120	4375	4375	4375	4375	0
161	20241029	175000	797601120	4375	4375	4375	4375	0
162	20241029	174900	797601120	4375	4375	4375	4375	0
163	20241029	174800	797601120	4375	4375	4375	4375	0
164	20241029	174700	797601120	4375	4375	4375	4375	0
165	20241029	174600	797601120	4375	4375	4375	4375	0
166	20241029	174500	797601120	4375	4375	4375	4375	0
167	20241029	174400	797601120	4375	4375	4375	4375	0
168	20241029	174300	797601120	4375	4375	4375	4375	0
169	20241029	174200	797601120	4375	4375	4375	4375	0
170	20241029	174100	797601120	4375	4375	4375	4375	0
171	20241029	174000	797601120	4375	4375	4375	4375	0
172	20241029	173900	797601120	4375	4375	4375	4375	0
173	20241029	173800	797601120	4375	4375	4375	4375	0
174	20241029	173700	797601120	4375	4375	4375	4375	0
175	20241029	173600	797601120	4375	4375	4375	4375	0
176	20241029	173500	797601120	4375	4375	4375	4375	0
177	20241029	173400	797601120	4375	4375	4375	4375	0
178	20241029	173300	797601120	4375	4375	4375	4375	0
179	20241029	173200	797601120	4375	4375	4375	4375	0
180	20241029	173100	797601120	4375	4375	4375	4375	0
181	20241029	173000	797601120	4375	4375	4375	4375	0
182	20241029	172900	797601120	4375	4375	4375	4375	1994
183	20241029	172800	797601120	4375	4375	4375	4375	0
184	20241029	172700	797601120	4375	4375	4375	4375	0
185	20241029	172600	797601120	4375	4375	4375	4375	0
186	20241029	172500	797601120	4375	4375	4375	4375	0
187	20241029	172400	797601120	4375	4375	4375	4375	0
188	20241029	172300	797601120	4375	4375	4375	4375	0
189	20241029	172200	797601120	4375	4375	4375	4375	0
190	20241029	172100	797601120	4375	4375	4375	4375	0
191	20241029	172000	797601120	4375	4375	4375	4375	0
192	20241029	171900	797601120	4375	4375	4375	4375	0
193	20241029	171800	797601120	4375	4375	4375	4375	0
194	20241029	171700	797601120	4375	4375	4375	4375	0
195	20241029	171600	797601120	4375	4375	4375	4375	0
196	20241029	171500	797601120	4375	4375	4375	4375	0
197	20241029	171400	797601120	4375	4375	4375	4375	0
198	20241029	171300	797601120	4375	4375	4375	4375	0
199	20241029	171200	797601120	4375	4375	4375	4375	0
200	20241029	171100	797601120	4375	4375	4375	4375	0
201	20241029	171000	797601120	4375	4375	4375	4375	0
202	20241029	170900	797601120	4375	4375	4375	4375	0
203	20241029	170800	797601120	4375	4375	4375	4375	0
204	20241029	170700	797601120	4375	4375	4375	4375	0
205	20241029	170600	797601120	4375	4375	4375	4375	0
206	20241029	170500	797601120	4375	4375	4375	4375	0
207	20241029	170400	797601120	4375	4375	4375	4375	0
208	20241029	170300	797601120	4375	4375	4375	4375	0
209	20241029	170200	797601120	4375	4375	4375	4375	0
210	20241029	170100	797601120	4375	4375	4375	4375	0
211	20241029	170000	797601120	4375	4375	4375	4375	0
212	20241029	165900	797601120	4375	4375	4375	4375	1994
213	20241029	165800	797601120	4375	4375	4375	4375	0
214	20241029	165700	797601120	4375	4375	4375	4375	0
215	20241029	165600	797601120	4375	4375	4375	4375	0
216	20241029	165500	797601120	4375	4375	4375	4375	0
217	20241029	165400	797601120	4375	4375	4375	4375	0
218	20241029	165300	797601120	4375	4375	4375	4375	0
219	20241029	165200	797601120	4375	4375	4375	4375	0
220	20241029	165100	797601120	4375	4375	4375	4375	0
221	20241029	165000	797601120	4375	4375	4375	4375	0
222	20241029	164900	797601120	4375	4375	4375	4375	0
223	20241029	164800	797601120	4375	4375	4375	4375	0
224	20241029	164700	797601120	4375	4375	4375	4375	0
225	20241029	164600	797601120	4375	4375	4375	4375	0
226	20241029	164500	797601120	4375	4375	4375	4375	0
227	20241029	164400	797601120	4375	4375	4375	4375	0
228	20241029	164300	797601120	4375	4375	4375	4375	0
229	20241029	164200	797601120	4375	4375	4375	4375	0
230	20241029	164100	797601120	4375	4375	4375	4375	0
231	20241029	164000	797601120	4375	4375	4375	4375	0
232	20241029	163900	797601120	4375	4375	4375	4375	0
233	20241029	163800	797601120	4375	4375	4375	4375	0
234	20241029	163700	797601120	4375	4375	4375	4375	0
235	20241029	163600	797601120	4375	4375	4375	4375	0
236	20241029	163500	797601120	4375	4375	4375	4375	0
237	20241029	163400	797601120	4375	4375	4375	4375	0
238	20241029	163300	797601120	4375	4375	4375	4375	0
239	20241029	163200	797601120	4375	4375	4375	4375	0
240	20241029	163100	797601120	4375	4375	4375	4375	0
241	20241029	163000	797601120	4375	4375	4375	4375	0
242	20241029	162900	797601120	4375	4375	4375	4375	1994
243	20241029	162800	797601120	4375	4375	4375	4375	0
244	20241029	162700	797601120	4375	4375	4375	4375	0
245	20241029	162600	797601120	4375	4375	4375	4375	0
246	20241029	162500	797601120	4375	4375	4375	4375	0
247	20241029	162400	797601120	4375	4375	4375	4375	0
248	20241029	162300	797601120	4375	4375	4375	4375	0
249	20241029	162200	797601120	4375	4375	4375	4375	0
250	20241029	162100	797601120	4375	4375	4375	4375	0
251	20241029	162000	797601120	4375	4375	4375	4375	0
252	20241029	161900	797601120	4375	4375	4375	4375	0
253	20241029	161800	797601120	4375	4375	4375	4375	0
254	20241029	161700	797601120	4375	4375	4375	4375	0
255	20241029	161600	797601120	4375	4375	4375	4375	0
256	20241029	161500	797601120	4375	4375	4375	4375	0
257	20241029	161400	797601120	4375	4375	4375	4375	0
258	20241029	161300	797601120	4375	4375	4375	4375	0
259	20241029	161200	797601120	4375	4375	4375	4375	0
260	20241029	161100	797601120	4375	4375	4375	4375	0
261	20241029	161000	797601120	4375	4375	4375	4375	0
262	20241029	160900	797601120	4375	4375	4375	4375	0
263	20241029	160800	797601120	4375	4375	4375	4375	0
264	20241029	160700	797601120	4375	4375	4375	4375	0
265	20241029	160600	797601120	4375	4375	4375	4375	0
266	20241029	160500	797601120	4375	4375	4375	4375	0
267	20241029	160400	797601120	4375	4375	4375	4375	0
268	20241029	160300	797601120	4375	4375	4375	4375	0
269	20241029	160200	797601120	4375	4375	4375	4375	0
270	20241029	160100	797601120	4375	4375	4375	4375	0
271	20241029	160000	797601120	4375	4375	4375	4375	0
272	20241029	155900	797601120	4375	4375	4375	4375	1994
273	20241029	155800	797601120	4375	4375	4375	4375	0
274	20241029	155700	797601120	4375	4375	4375	4375	0
275	20241029	155600	797601120	4375	4375	4375	4375	0
276	20241029	155500	797601120	4375	4375	4375	4375	0
277	20241029	155400	797601120	4375	4375	4375	4375	0
278	20241029	155300	797601120	4375	4375	4375	4375	0
279	20241029	155200	797601120	4375	4375	4375	4375	0
280	20241029	155100	797601120	4375	4375	4375	4375	0
281	20241029	155000	797601120	4375	4375	4375	4375	0
282	20241029	154900	797601120	4375	4375	4375	4375	0
283	20241029	154800	797601120	4375	4375	4375	4375	0
284	20241029	154700	797601120	4375	4375	4375	4375	0
285	20241029	154600	797601120	4375	4375	4375	4375	0
286	20241029	154500	797601120	4375	4375	4375	4375	0
287	20241029	154400	797601120	4375	4375	4375	4375	0
288	20241029	154300	797601120	4375	4375	4375	4375	0
289	20241029	154200	797601120	4375	4375	4375	4375	0
290	20241029	154100	797601120	4375	4375	4375	4375	0
291	20241029	154000	797601120	4375	4375	4375	4375	0
292	20241029	153900	797601120	4375	4375	4375	4375	0
293	20241029	153800	797601120	4375	4375	4375	4375	0
294	20241029	153700	797601120	4375	4375	4375	4375	0
295	20241029	153600	797601120	4375	4375	4375	4375	0
296	20241029	153500	797601120	4375	4375	4375	4375	0
297	20241029	153400	797601120	4375	4375	4375	4375	0
298	20241029	153300	797601120	4375	4375	4375	4375	0
299	20241029	153200	797601120	4375	4375	4375	4375	0
300	20241029	153100	797601120	4375	4375	4375	4375	0
301	20241029	153000	797601120	4375	4375	4375	4375	1994
302	20241029	152900	788877370	4360	4360	4360	4360	0
303	20241029	152800	788877370	4360	4360	4360	4360	0
304	20241029	152700	788877370	4360	4360	4360	4360	0
305	20241029	152600	788877370	4360	4360	4360	4360	0
306	20241029	152500	788877370	4360	4360	4360	4360	0
307	20241029	152400	788877370	4360	4360	4360	4360	0
308	20241029	152300	788877370	4360	4360	4360	4360	0
309	20241029	152200	788877370	4360	4360	4360	4360	0
310	20241029	152100	788877370	4360	4360	4360	4360	0
311	20241029	152000	788877370	4360	4360	4360	4360	0
312	20241029	151900	788877370	4360	4365	4370	4360	644
313	20241029	151800	786065850	4370	4360	4370	4360	101
314	20241029	151700	785625480	4360	4360	4360	4360	0
315	20241029	151600	785625480	4360	4360	4360	4360	110
316	20241029	151500	785145880	4360	4370	4370	4360	310
317	20241029	151400	783793790	4365	4375	4375	4365	763
318	20241029	151300	780456410	4375	4375	4375	4375	48
319	20241029	151200	780246410	4380	4385	4385	4365	1120
320	20241029	151100	775354150	4385	4395	4395	4365	1870
321	20241029	151000	767151280	4400	4425	4425	4395	5441
322	20241029	150900	743221855	4425	4360	4425	4360	20009
323	20241029	150800	655212690	4355	4355	4355	4350	162
324	20241029	150700	654507215	4350	4360	4360	4350	919
325	20241029	150600	650507320	4360	4355	4365	4355	1233
326	20241029	150500	645132915	4350	4350	4350	4350	596
327	20241029	150400	642540315	4350	4345	4350	4345	1791
328	20241029	150300	634750575	4345	4345	4345	4345	739
329	20241029	150200	631539620	4355	4345	4355	4345	1453
330	20241029	150100	625219825	4340	4340	4340	4340	372
331	20241029	150000	623605345	4345	4345	4345	4345	0
332	20241029	145900	623605345	4345	4345	4350	4340	4
333	20241029	145800	623587965	4350	4350	4350	4350	183
334	20241029	145700	622791915	4350	4345	4355	4345	2842
335	20241029	145600	610432555	4345	4345	4345	4345	0
336	20241029	145500	610432555	4345	4335	4370	4335	7479
337	20241029	145400	577901590	4340	4335	4340	4330	622
338	20241029	145300	575203745	4335	4330	4355	4330	6322
339	20241029	145200	547754545	4330	4325	4330	4325	496
340	20241029	145100	545606870	4330	4320	4330	4320	853
341	20241029	145000	541920905	4320	4330	4330	4320	101
342	20241029	144900	541484575	4320	4330	4330	4320	119
343	20241029	144800	540969315	4330	4295	4330	4295	248
344	20241029	144700	539898300	4290	4290	4290	4290	0
345	20241029	144600	539898300	4290	4265	4335	4265	14742
346	20241029	144500	476394195	4260	4260	4260	4260	0
347	20241029	144400	476394195	4260	4260	4260	4260	0
348	20241029	144300	476394195	4260	4260	4260	4260	0
349	20241029	144200	476394195	4260	4260	4260	4260	50
350	20241029	144100	476181195	4265	4265	4265	4265	0
351	20241029	144000	476181195	4265	4265	4265	4265	0
352	20241029	143900	476181195	4265	4265	4265	4265	0
353	20241029	143800	476181195	4265	4265	4265	4265	0
354	20241029	143700	476181195	4265	4265	4265	4265	3
355	20241029	143600	476168400	4255	4265	4265	4255	502
356	20241029	143500	474032370	4265	4265	4265	4265	0
357	20241029	143400	474032370	4265	4265	4265	4265	166
358	20241029	143300	473324380	4250	4250	4250	4250	0
359	20241029	143200	473324380	4250	4250	4250	4250	0
360	20241029	143100	473324380	4250	4250	4250	4250	0
361	20241029	143000	473324380	4250	4250	4250	4250	0
362	20241029	142900	473324380	4250	4250	4250	4250	1
363	20241029	142800	473320130	4250	4250	4250	4250	0
364	20241029	142700	473320130	4250	4250	4250	4250	0
365	20241029	142600	473320130	4250	4255	4255	4250	302
366	20241029	142500	472036130	4255	4255	4255	4255	0
367	20241029	142400	472036130	4255	4255	4255	4255	0
368	20241029	142300	472036130	4255	4255	4255	4255	0
369	20241029	142200	472036130	4255	4260	4260	4255	614
370	20241029	142100	469423355	4275	4275	4275	4275	614
371	20241029	142000	466798505	4270	4265	4270	4265	800
372	20241029	141900	463384625	4265	4265	4265	4265	30
373	20241029	141800	463256675	4265	4265	4265	4265	40
374	20241029	141700	463086075	4265	4265	4265	4265	16
375	20241029	141600	463017835	4265	4265	4265	4265	0
376	20241029	141500	463017835	4265	4265	4265	4265	0
377	20241029	141400	463017835	4265	4265	4265	4265	0
378	20241029	141300	463017835	4265	4265	4265	4265	20
379	20241029	141200	462932535	4250	4250	4250	4250	0
380	20241029	141100	462932535	4250	4250	4250	4250	0
381	20241029	141000	462932535	4250	4250	4250	4250	0
382	20241029	140900	462932535	4250	4250	4250	4250	0
383	20241029	140800	462932535	4250	4250	4250	4250	0
384	20241029	140700	462932535	4250	4250	4250	4250	0
385	20241029	140600	462932535	4250	4250	4250	4250	784
386	20241029	140500	459600535	4275	4275	4275	4275	0
387	20241029	140400	459600535	4275	4275	4275	4275	0
388	20241029	140300	459600535	4275	4275	4275	4275	0
389	20241029	140200	459600535	4275	4275	4275	4275	0
390	20241029	140100	459600535	4275	4275	4275	4275	0
391	20241029	140000	459600535	4275	4275	4275	4275	0
392	20241029	135900	459600535	4275	4275	4275	4275	1
393	20241029	135800	459596260	4260	4260	4260	4260	0
394	20241029	135700	459596260	4260	4260	4260	4260	308
395	20241029	135600	458284180	4250	4250	4250	4250	0
396	20241029	135500	458284180	4250	4250	4250	4250	0
397	20241029	135400	458284180	4250	4250	4250	4250	0
398	20241029	135300	458284180	4250	4250	4250	4250	0
399	20241029	135200	458284180	4250	4250	4250	4250	1427
400	20241029	135100	452219430	4250	4255	4255	4250	429
401	20241029	135000	450394265	4255	4255	4255	4255	62
402	20241029	134900	450130455	4255	4260	4260	4255	989
403	20241029	134800	445917480	4270	4270	4270	4270	0
404	20241029	134700	445917480	4270	4270	4270	4270	0
405	20241029	134600	445917480	4270	4270	4270	4270	0
406	20241029	134500	445917480	4270	4270	4270	4270	0
407	20241029	134400	445917480	4270	4260	4270	4260	55
408	20241029	134300	445682680	4260	4260	4260	4260	0
409	20241029	134200	445682680	4260	4260	4260	4260	20
410	20241029	134100	445597480	4270	4270	4270	4270	0
411	20241029	134000	445597480	4270	4270	4270	4270	2
412	20241029	133900	445588940	4265	4265	4265	4265	0
413	20241029	133800	445588940	4265	4265	4265	4265	0
414	20241029	133700	445588940	4265	4265	4265	4265	40
415	20241029	133600	445418340	4260	4260	4260	4260	0
416	20241029	133500	445418340	4260	4260	4260	4260	0
417	20241029	133400	445418340	4260	4260	4260	4260	0
418	20241029	133300	445418340	4260	4260	4260	4260	0
419	20241029	133200	445418340	4260	4260	4260	4260	0
420	20241029	133100	445418340	4260	4260	4260	4260	0
421	20241029	133000	445418340	4260	4260	4260	4260	0
422	20241029	132900	445418340	4260	4260	4260	4260	30
423	20241029	132800	445290540	4260	4265	4265	4260	1030
424	20241029	132700	440897740	4265	4265	4265	4265	0
425	20241029	132600	440897740	4265	4265	4265	4265	0
426	20241029	132500	440897740	4265	4265	4265	4265	0
427	20241029	132400	440897740	4265	4265	4265	4265	0
428	20241029	132300	440897740	4265	4265	4265	4265	0
429	20241029	132200	440897740	4265	4265	4265	4265	0
430	20241029	132100	440897740	4265	4265	4265	4265	0
431	20241029	132000	440897740	4265	4265	4265	4265	0
432	20241029	131900	440897740	4265	4265	4265	4265	0
433	20241029	131800	440897740	4265	4265	4265	4265	10
434	20241029	131700	440855090	4265	4265	4265	4265	10
435	20241029	131600	440812440	4265	4265	4265	4265	0
436	20241029	131500	440812440	4265	4265	4265	4265	0
437	20241029	131400	440812440	4265	4265	4265	4265	0
438	20241029	131300	440812440	4265	4265	4265	4265	0
439	20241029	131200	440812440	4265	4265	4265	4265	0
440	20241029	131100	440812440	4265	4265	4265	4265	0
441	20241029	131000	440812440	4265	4265	4265	4265	0
442	20241029	130900	440812440	4265	4265	4265	4265	2
443	20241029	130800	440803910	4255	4255	4255	4255	0
444	20241029	130700	440803910	4255	4255	4255	4255	0
445	20241029	130600	440803910	4255	4255	4255	4255	45
446	20241029	130500	440612435	4260	4260	4260	4260	260
447	20241029	130400	439504835	4260	4260	4260	4260	1001
448	20241029	130300	435240575	4265	4265	4265	4265	70
449	20241029	130200	434942025	4270	4270	4270	4270	1
450	20241029	130100	434937755	4270	4270	4270	4270	0
451	20241029	130000	434937755	4270	4270	4270	4270	0
452	20241029	125900	434937755	4270	4270	4270	4270	10
453	20241029	125800	434895055	4270	4270	4270	4270	9
454	20241029	125700	434856625	4255	4255	4255	4255	0
455	20241029	125600	434856625	4255	4255	4255	4255	0
456	20241029	125500	434856625	4255	4255	4255	4255	0
457	20241029	125400	434856625	4255	4255	4255	4255	0
458	20241029	125300	434856625	4255	4255	4255	4255	0
459	20241029	125200	434856625	4255	4255	4255	4255	0
460	20241029	125100	434856625	4255	4255	4255	4255	209
461	20241029	125000	433967330	4255	4255	4255	4255	0
462	20241029	124900	433967330	4255	4260	4260	4255	130
463	20241029	124800	433413925	4260	4260	4260	4260	0
464	20241029	124700	433413925	4260	4260	4260	4260	0
465	20241029	124600	433413925	4260	4260	4260	4260	0
466	20241029	124500	433413925	4260	4260	4260	4260	0
467	20241029	124400	433413925	4260	4260	4260	4260	0
468	20241029	124300	433413925	4260	4260	4260	4260	0
469	20241029	124200	433413925	4260	4265	4265	4260	1187
470	20241029	124100	428353820	4265	4265	4265	4265	33
471	20241029	124000	428213075	4265	4270	4275	4265	597
472	20241029	123900	425666610	4280	4280	4280	4280	2
473	20241029	123800	425658050	4280	4280	4280	4280	10
474	20241029	123700	425615250	4270	4270	4270	4270	0
475	20241029	123600	425615250	4270	4270	4270	4270	89
476	20241029	123500	425235220	4270	4270	4270	4270	27
477	20241029	123400	425119930	4270	4270	4270	4265	1205
478	20241029	123300	419975615	4270	4270	4270	4270	0
479	20241029	123200	419975615	4270	4270	4270	4270	0
480	20241029	123100	419975615	4270	4275	4275	4270	500
481	20241029	123000	417839100	4280	4295	4295	4280	90
482	20241029	122900	417453885	4295	4295	4295	4295	1
483	20241029	122800	417449590	4295	4295	4295	4295	0
484	20241029	122700	417449590	4295	4295	4295	4295	5
485	20241029	122600	417428115	4300	4300	4300	4300	0
486	20241029	122500	417428115	4300	4300	4300	4300	37
487	20241029	122400	417269015	4300	4295	4300	4295	98
488	20241029	122300	416848040	4295	4295	4295	4295	0
489	20241029	122200	416848040	4295	4295	4295	4295	0
490	20241029	122100	416848040	4295	4295	4295	4295	0
491	20241029	122000	416848040	4295	4295	4295	4295	1
492	20241029	121900	416843745	4290	4290	4290	4290	0
493	20241029	121800	416843745	4290	4285	4290	4275	1875
494	20241029	121700	408812960	4290	4290	4290	4290	0
495	20241029	121600	408812960	4290	4290	4290	4290	24
496	20241029	121500	408710000	4290	4310	4310	4290	1731
497	20241029	121400	401277675	4310	4310	4310	4310	0
498	20241029	121300	401277675	4310	4310	4310	4310	0
499	20241029	121200	401277675	4310	4310	4310	4310	1
500	20241029	121100	401273365	4295	4305	4305	4295	81
501	20241029	121000	400925460	4295	4295	4295	4295	0
502	20241029	120900	400925460	4295	4295	4295	4295	0
503	20241029	120800	400925460	4295	4295	4295	4295	0
504	20241029	120700	400925460	4295	4295	4295	4295	0
505	20241029	120600	400925460	4295	4295	4295	4295	0
506	20241029	120500	400925460	4295	4300	4300	4295	878
507	20241029	120400	397150975	4310	4310	4310	4310	2
508	20241029	120300	397142355	4310	4310	4310	4310	0
509	20241029	120200	397142355	4310	4310	4310	4310	0
510	20241029	120100	397142355	4310	4310	4310	4310	41
511	20241029	120000	396965645	4315	4310	4315	4310	501
512	20241029	115900	394806330	4315	4320	4320	4315	103
513	20241029	115800	394361880	4315	4315	4315	4315	1
514	20241029	115700	394357565	4320	4320	4320	4320	0
515	20241029	115600	394357565	4320	4320	4320	4320	0
516	20241029	115500	394357565	4320	4320	4320	4320	70
517	20241029	115400	394055165	4320	4320	4320	4320	6
518	20241029	115300	394029245	4320	4320	4320	4320	785
519	20241029	115200	390638045	4320	4320	4320	4320	363
520	20241029	115100	389069885	4320	4320	4320	4320	1
521	20241029	115000	389065565	4325	4320	4325	4320	500
522	20241029	114900	386904955	4320	4325	4325	4320	1033
523	20241029	114800	382442145	4325	4300	4325	4300	612
524	20241029	114700	379798895	4300	4300	4300	4300	3000
525	20241029	114600	366898895	4300	4300	4300	4300	234
526	20241029	114500	365892695	4300	4325	4325	4300	2369
527	20241029	114400	355694460	4325	4330	4330	4325	896
528	20241029	114300	351815195	4335	4330	4335	4330	50
529	20241029	114200	351598690	4335	4340	4340	4335	1846
530	20241029	114100	343588655	4345	4340	4345	4340	2622
531	20241029	114000	332196640	4340	4345	4345	4340	829
532	20241029	113900	328594705	4345	4340	4345	4340	12
533	20241029	113800	328542600	4340	4335	4340	4335	3632
534	20241029	113700	312796835	4335	4335	4335	4335	379
535	20241029	113600	311153870	4335	4340	4345	4335	1609
536	20241029	113500	304170365	4345	4335	4345	4335	2417
537	20241029	113400	293688140	4330	4330	4330	4320	554
538	20241029	113300	291289420	4330	4325	4335	4325	10027
539	20241029	113200	247904115	4315	4320	4320	4315	171
540	20241029	113100	247166145	4320	4315	4320	4310	1775
541	20241029	113000	239506200	4315	4310	4315	4310	1369
542	20241029	112900	233604015	4310	4290	4310	4290	5478
543	20241029	112800	210059715	4290	4285	4290	4285	449
544	20241029	112700	208135170	4285	4275	4285	4260	1519
545	20241029	112600	201634045	4270	4270	4270	4270	1030
546	20241029	112500	197235945	4265	4265	4265	4265	0
547	20241029	112400	197235945	4265	4265	4265	4265	0
548	20241029	112300	197235945	4265	4265	4265	4265	0
549	20241029	112200	197235945	4265	4265	4265	4265	0
550	20241029	112100	197235945	4265	4265	4265	4265	0
551	20241029	112000	197235945	4265	4265	4265	4265	0
552	20241029	111900	197235945	4265	4265	4265	4265	0
553	20241029	111800	197235945	4265	4240	4265	4240	1516
554	20241029	111700	190786535	4235	4230	4235	4230	688
555	20241029	111600	187876045	4210	4230	4230	4210	1201
556	20241029	111500	182813825	4230	4230	4230	4230	800
557	20241029	111400	179429825	4230	4230	4230	4230	5
558	20241029	111300	179408675	4230	4230	4230	4230	0
559	20241029	111200	179408675	4230	4230	4230	4230	0
560	20241029	111100	179408675	4230	4230	4230	4230	800
561	20241029	111000	176024675	4240	4240	4240	4240	0
562	20241029	110900	176024675	4240	4240	4240	4240	0
563	20241029	110800	176024675	4240	4240	4240	4240	0
564	20241029	110700	176024675	4240	4240	4240	4240	0
565	20241029	110600	176024675	4240	4240	4240	4240	0
566	20241029	110500	176024675	4240	4240	4240	4240	0
567	20241029	110400	176024675	4240	4240	4240	4240	0
568	20241029	110300	176024675	4240	4240	4240	4240	0
569	20241029	110200	176024675	4240	4240	4240	4240	11
570	20241029	110100	175978035	4240	4240	4240	4240	0
571	20241029	110000	175978035	4240	4240	4240	4240	0
572	20241029	105900	175978035	4240	4240	4240	4240	0
573	20241029	105800	175978035	4240	4240	4240	4240	1
574	20241029	105700	175973795	4230	4230	4230	4230	0
575	20241029	105600	175973795	4230	4230	4230	4230	0
576	20241029	105500	175973795	4230	4230	4230	4230	0
577	20241029	105400	175973795	4230	4230	4230	4230	0
578	20241029	105300	175973795	4230	4235	4235	4230	1461
579	20241029	105200	169786520	4240	4240	4240	4240	0
580	20241029	105100	169786520	4240	4240	4240	4240	0
581	20241029	105000	169786520	4240	4240	4240	4240	0
582	20241029	104900	169786520	4240	4240	4240	4240	247
583	20241029	104800	168739240	4240	4240	4240	4240	33
584	20241029	104700	168599320	4240	4245	4245	4240	245
585	20241029	104600	167560470	4250	4260	4260	4250	274
586	20241029	104500	166395960	4260	4260	4260	4260	0
587	20241029	104400	166395960	4260	4260	4260	4260	501
588	20241029	104300	164261700	4270	4270	4270	4270	0
589	20241029	104200	164261700	4270	4270	4270	4270	1
590	20241029	104100	164257430	4270	4270	4270	4270	0
591	20241029	104000	164257430	4270	4270	4270	4270	619
592	20241029	103900	161614300	4270	4270	4270	4270	16
593	20241029	103800	161545980	4265	4265	4265	4265	0
594	20241029	103700	161545980	4265	4265	4265	4265	0
595	20241029	103600	161545980	4265	4265	4265	4265	1711
596	20241029	103500	154248565	4265	4265	4265	4265	40
597	20241029	103400	154077965	4265	4265	4265	4265	0
598	20241029	103300	154077965	4265	4265	4265	4265	1
599	20241029	103200	154073700	4280	4280	4280	4280	1
600	20241029	103100	154069420	4280	4280	4280	4280	0
601	20241029	103000	154069420	4280	4280	4280	4280	91
602	20241029	102900	153679940	4265	4265	4265	4265	0
603	20241029	102800	153679940	4265	4265	4265	4265	2000
604	20241029	102700	145149940	4270	4270	4270	4270	0
605	20241029	102600	145149940	4270	4285	4285	4270	1597
606	20241029	102500	138311130	4285	4285	4285	4285	0
607	20241029	102400	138311130	4285	4280	4285	4280	118
608	20241029	102300	137805505	4280	4280	4280	4280	2128
609	20241029	102200	128697665	4280	4285	4290	4280	1194
610	20241029	102100	123581240	4280	4285	4285	4280	99
611	20241029	102000	123157515	4285	4285	4285	4285	171
612	20241029	101900	122424780	4280	4280	4280	4280	990
613	20241029	101800	118187580	4280	4280	4280	4280	1052
614	20241029	101700	113685020	4275	4275	4275	4275	100
615	20241029	101600	113257520	4255	4255	4255	4255	0
616	20241029	101500	113257520	4255	4270	4270	4255	96
617	20241029	101400	112848095	4250	4250	4250	4250	0
618	20241029	101300	112848095	4250	4255	4255	4250	24
619	20241029	101200	112746025	4250	4250	4250	4250	0
620	20241029	101100	112746025	4250	4250	4250	4250	250
621	20241029	101000	111683525	4250	4250	4250	4250	0
622	20241029	100900	111683525	4250	4250	4250	4250	0
623	20241029	100800	111683525	4250	4280	4280	4250	6
624	20241029	100700	111657875	4280	4250	4285	4250	613
625	20241029	100600	109047015	4250	4220	4250	4220	6014
626	20241029	100500	83586250	4210	4210	4210	4210	1
627	20241029	100400	83582040	4220	4210	4220	4210	149
628	20241029	100300	82953510	4205	4205	4205	4205	0
629	20241029	100200	82953510	4205	4210	4210	4205	220
630	20241029	100100	82028130	4235	4235	4235	4235	0
631	20241029	100000	82028130	4235	4235	4235	4235	30
632	20241029	095900	81901080	4235	4235	4235	4235	0
633	20241029	095800	81901080	4235	4235	4235	4235	0
634	20241029	095700	81901080	4235	4235	4235	4235	1
635	20241029	095600	81896845	4210	4210	4210	4210	1
636	20241029	095500	81892635	4220	4220	4220	4220	0
637	20241029	095400	81892635	4220	4220	4220	4220	0
638	20241029	095300	81892635	4220	4220	4220	4220	0
639	20241029	095200	81892635	4220	4220	4220	4220	0
640	20241029	095100	81892635	4220	4225	4225	4220	1967
641	20241029	095000	73587765	4240	4240	4240	4240	0
642	20241029	094900	73587765	4240	4240	4240	4240	1
643	20241029	094800	73583525	4240	4240	4240	4240	0
644	20241029	094700	73583525	4240	4240	4240	4240	0
645	20241029	094600	73583525	4240	4240	4240	4240	0
646	20241029	094500	73583525	4240	4240	4240	4240	0
647	20241029	094400	73583525	4240	4240	4240	4240	0
648	20241029	094300	73583525	4240	4245	4250	4240	362
649	20241029	094200	72047420	4245	4225	4245	4225	1945
650	20241029	094100	63817910	4225	4225	4225	4225	15
651	20241029	094000	63754535	4225	4200	4225	4180	5827
652	20241029	093900	39320285	4215	4215	4215	4215	3
653	20241029	093800	39307640	4225	4225	4225	4225	0
654	20241029	093700	39307640	4225	4225	4225	4225	0
655	20241029	093600	39307640	4225	4225	4225	4225	0
656	20241029	093500	39307640	4225	4190	4225	4190	101
657	20241029	093400	38884415	4190	4190	4190	4190	0
658	20241029	093300	38884415	4190	4215	4215	4190	166
659	20241029	093200	38188285	4235	4235	4235	4235	0
660	20241029	093100	38188285	4235	4235	4235	4235	2000
661	20241029	093000	29718285	4235	4235	4235	4235	0
662	20241029	092900	29718285	4235	4235	4235	4235	0
663	20241029	092800	29718285	4235	4235	4235	4235	0
664	20241029	092700	29718285	4235	4235	4235	4235	0
665	20241029	092600	29718285	4235	4235	4235	4235	0
666	20241029	092500	29718285	4235	4235	4235	4235	0
667	20241029	092400	29718285	4235	4250	4250	4235	1195
668	20241029	092300	24653710	4225	4230	4230	4220	381
669	20241029	092200	23044310	4230	4230	4230	4230	1
670	20241029	092100	23040080	4255	4255	4255	4230	7
671	20241029	092000	23010320	4230	4230	4230	4230	1
672	20241029	091900	23006090	4230	4230	4230	4230	0
673	20241029	091800	23006090	4230	4230	4230	4230	0
674	20241029	091700	23006090	4230	4230	4230	4230	0
675	20241029	091600	23006090	4230	4230	4230	4230	0
676	20241029	091500	23006090	4230	4230	4230	4230	0
677	20241029	091400	23006090	4230	4230	4230	4230	0
678	20241029	091300	23006090	4230	4230	4230	4230	1
679	20241029	091200	23001860	4225	4225	4225	4225	0
680	20241029	091100	23001860	4225	4255	4255	4225	117
681	20241029	091000	22504505	4260	4260	4260	4260	10
682	20241029	090900	22461905	4220	4220	4220	4220	0
683	20241029	090800	22461905	4220	4215	4220	4215	2620
684	20241029	090700	11407500	4210	4210	4210	4210	0
685	20241029	090600	11407500	4210	4210	4210	4210	0
686	20241029	090500	11407500	4210	4220	4220	4210	172
687	20241029	090400	10682175	4220	4220	4220	4220	1751
688	20241029	090300	3292955	4215	4230	4230	4215	19
689	20241029	090200	3212745	4215	4275	4275	4215	7
690	20241029	090100	3183180	4290	4290	4290	4290	0
691	20241029	090000	3183180	4290	4290	4290	4290	742