KissMeData/203690/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	203900	185193580	4840	4840	4840	4840	1066
3	20241029	203800	185193580	4840	4840	4840	4840	0
4	20241029	203700	185193580	4840	4840	4840	4840	0
5	20241029	203600	185193580	4840	4840	4840	4840	0
6	20241029	203500	185193580	4840	4840	4840	4840	0
7	20241029	203400	185193580	4840	4840	4840	4840	0
8	20241029	203300	185193580	4840	4840	4840	4840	0
9	20241029	203200	185193580	4840	4840	4840	4840	0
10	20241029	203100	185193580	4840	4840	4840	4840	0
11	20241029	203000	185193580	4840	4840	4840	4840	0
12	20241029	202900	185193580	4840	4840	4840	4840	0
13	20241029	202800	185193580	4840	4840	4840	4840	0
14	20241029	202700	185193580	4840	4840	4840	4840	0
15	20241029	202600	185193580	4840	4840	4840	4840	0
16	20241029	202500	185193580	4840	4840	4840	4840	0
17	20241029	202400	185193580	4840	4840	4840	4840	0
18	20241029	202300	185193580	4840	4840	4840	4840	0
19	20241029	202200	185193580	4840	4840	4840	4840	0
20	20241029	202100	185193580	4840	4840	4840	4840	0
21	20241029	202000	185193580	4840	4840	4840	4840	0
22	20241029	201900	185193580	4840	4840	4840	4840	0
23	20241029	201800	185193580	4840	4840	4840	4840	0
24	20241029	201700	185193580	4840	4840	4840	4840	0
25	20241029	201600	185193580	4840	4840	4840	4840	0
26	20241029	201500	185193580	4840	4840	4840	4840	0
27	20241029	201400	185193580	4840	4840	4840	4840	0
28	20241029	201300	185193580	4840	4840	4840	4840	0
29	20241029	201200	185193580	4840	4840	4840	4840	0
30	20241029	201100	185193580	4840	4840	4840	4840	0
31	20241029	201000	185193580	4840	4840	4840	4840	0
32	20241029	200900	185193580	4840	4840	4840	4840	1066
33	20241029	200800	185193580	4840	4840	4840	4840	0
34	20241029	200700	185193580	4840	4840	4840	4840	0
35	20241029	200600	185193580	4840	4840	4840	4840	0
36	20241029	200500	185193580	4840	4840	4840	4840	0
37	20241029	200400	185193580	4840	4840	4840	4840	0
38	20241029	200300	185193580	4840	4840	4840	4840	0
39	20241029	200200	185193580	4840	4840	4840	4840	0
40	20241029	200100	185193580	4840	4840	4840	4840	0
41	20241029	200000	185193580	4840	4840	4840	4840	0
42	20241029	195900	185193580	4840	4840	4840	4840	0
43	20241029	195800	185193580	4840	4840	4840	4840	0
44	20241029	195700	185193580	4840	4840	4840	4840	0
45	20241029	195600	185193580	4840	4840	4840	4840	0
46	20241029	195500	185193580	4840	4840	4840	4840	0
47	20241029	195400	185193580	4840	4840	4840	4840	0
48	20241029	195300	185193580	4840	4840	4840	4840	0
49	20241029	195200	185193580	4840	4840	4840	4840	0
50	20241029	195100	185193580	4840	4840	4840	4840	0
51	20241029	195000	185193580	4840	4840	4840	4840	0
52	20241029	194900	185193580	4840	4840	4840	4840	0
53	20241029	194800	185193580	4840	4840	4840	4840	0
54	20241029	194700	185193580	4840	4840	4840	4840	0
55	20241029	194600	185193580	4840	4840	4840	4840	0
56	20241029	194500	185193580	4840	4840	4840	4840	0
57	20241029	194400	185193580	4840	4840	4840	4840	0
58	20241029	194300	185193580	4840	4840	4840	4840	0
59	20241029	194200	185193580	4840	4840	4840	4840	0
60	20241029	194100	185193580	4840	4840	4840	4840	0
61	20241029	194000	185193580	4840	4840	4840	4840	0
62	20241029	193900	185193580	4840	4840	4840	4840	1066
63	20241029	193800	185193580	4840	4840	4840	4840	0
64	20241029	193700	185193580	4840	4840	4840	4840	0
65	20241029	193600	185193580	4840	4840	4840	4840	0
66	20241029	193500	185193580	4840	4840	4840	4840	0
67	20241029	193400	185193580	4840	4840	4840	4840	0
68	20241029	193300	185193580	4840	4840	4840	4840	0
69	20241029	193200	185193580	4840	4840	4840	4840	0
70	20241029	193100	185193580	4840	4840	4840	4840	0
71	20241029	193000	185193580	4840	4840	4840	4840	0
72	20241029	192900	185193580	4840	4840	4840	4840	0
73	20241029	192800	185193580	4840	4840	4840	4840	0
74	20241029	192700	185193580	4840	4840	4840	4840	0
75	20241029	192600	185193580	4840	4840	4840	4840	0
76	20241029	192500	185193580	4840	4840	4840	4840	0
77	20241029	192400	185193580	4840	4840	4840	4840	0
78	20241029	192300	185193580	4840	4840	4840	4840	0
79	20241029	192200	185193580	4840	4840	4840	4840	0
80	20241029	192100	185193580	4840	4840	4840	4840	0
81	20241029	192000	185193580	4840	4840	4840	4840	0
82	20241029	191900	185193580	4840	4840	4840	4840	0
83	20241029	191800	185193580	4840	4840	4840	4840	0
84	20241029	191700	185193580	4840	4840	4840	4840	0
85	20241029	191600	185193580	4840	4840	4840	4840	0
86	20241029	191500	185193580	4840	4840	4840	4840	0
87	20241029	191400	185193580	4840	4840	4840	4840	0
88	20241029	191300	185193580	4840	4840	4840	4840	0
89	20241029	191200	185193580	4840	4840	4840	4840	0
90	20241029	191100	185193580	4840	4840	4840	4840	0
91	20241029	191000	185193580	4840	4840	4840	4840	0
92	20241029	190900	185193580	4840	4840	4840	4840	1066
93	20241029	190800	185193580	4840	4840	4840	4840	0
94	20241029	190700	185193580	4840	4840	4840	4840	0
95	20241029	190600	185193580	4840	4840	4840	4840	0
96	20241029	190500	185193580	4840	4840	4840	4840	0
97	20241029	190400	185193580	4840	4840	4840	4840	0
98	20241029	190300	185193580	4840	4840	4840	4840	0
99	20241029	190200	185193580	4840	4840	4840	4840	0
100	20241029	190100	185193580	4840	4840	4840	4840	0
101	20241029	190000	185193580	4840	4840	4840	4840	0
102	20241029	185900	185193580	4840	4840	4840	4840	0
103	20241029	185800	185193580	4840	4840	4840	4840	0
104	20241029	185700	185193580	4840	4840	4840	4840	0
105	20241029	185600	185193580	4840	4840	4840	4840	0
106	20241029	185500	185193580	4840	4840	4840	4840	0
107	20241029	185400	185193580	4840	4840	4840	4840	0
108	20241029	185300	185193580	4840	4840	4840	4840	0
109	20241029	185200	185193580	4840	4840	4840	4840	0
110	20241029	185100	185193580	4840	4840	4840	4840	0
111	20241029	185000	185193580	4840	4840	4840	4840	0
112	20241029	184900	185193580	4840	4840	4840	4840	0
113	20241029	184800	185193580	4840	4840	4840	4840	0
114	20241029	184700	185193580	4840	4840	4840	4840	0
115	20241029	184600	185193580	4840	4840	4840	4840	0
116	20241029	184500	185193580	4840	4840	4840	4840	0
117	20241029	184400	185193580	4840	4840	4840	4840	0
118	20241029	184300	185193580	4840	4840	4840	4840	0
119	20241029	184200	185193580	4840	4840	4840	4840	0
120	20241029	184100	185193580	4840	4840	4840	4840	0
121	20241029	184000	185193580	4840	4840	4840	4840	0
122	20241029	183900	185193580	4840	4840	4840	4840	1066
123	20241029	183800	185193580	4840	4840	4840	4840	0
124	20241029	183700	185193580	4840	4840	4840	4840	0
125	20241029	183600	185193580	4840	4840	4840	4840	0
126	20241029	183500	185193580	4840	4840	4840	4840	0
127	20241029	183400	185193580	4840	4840	4840	4840	0
128	20241029	183300	185193580	4840	4840	4840	4840	0
129	20241029	183200	185193580	4840	4840	4840	4840	0
130	20241029	183100	185193580	4840	4840	4840	4840	0
131	20241029	183000	185193580	4840	4840	4840	4840	0
132	20241029	182900	185193580	4840	4840	4840	4840	0
133	20241029	182800	185193580	4840	4840	4840	4840	0
134	20241029	182700	185193580	4840	4840	4840	4840	0
135	20241029	182600	185193580	4840	4840	4840	4840	0
136	20241029	182500	185193580	4840	4840	4840	4840	0
137	20241029	182400	185193580	4840	4840	4840	4840	0
138	20241029	182300	185193580	4840	4840	4840	4840	0
139	20241029	182200	185193580	4840	4840	4840	4840	0
140	20241029	182100	185193580	4840	4840	4840	4840	0
141	20241029	182000	185193580	4840	4840	4840	4840	0
142	20241029	181900	185193580	4840	4840	4840	4840	0
143	20241029	181800	185193580	4840	4840	4840	4840	0
144	20241029	181700	185193580	4840	4840	4840	4840	0
145	20241029	181600	185193580	4840	4840	4840	4840	0
146	20241029	181500	185193580	4840	4840	4840	4840	0
147	20241029	181400	185193580	4840	4840	4840	4840	0
148	20241029	181300	185193580	4840	4840	4840	4840	0
149	20241029	181200	185193580	4840	4840	4840	4840	0
150	20241029	181100	185193580	4840	4840	4840	4840	0
151	20241029	181000	185193580	4840	4840	4840	4840	0
152	20241029	180900	185193580	4840	4840	4840	4840	1066
153	20241029	180800	185193580	4840	4840	4840	4840	0
154	20241029	180700	185193580	4840	4840	4840	4840	0
155	20241029	180600	185193580	4840	4840	4840	4840	0
156	20241029	180500	185193580	4840	4840	4840	4840	0
157	20241029	180400	185193580	4840	4840	4840	4840	0
158	20241029	180300	185193580	4840	4840	4840	4840	0
159	20241029	180200	185193580	4840	4840	4840	4840	0
160	20241029	180100	185193580	4840	4840	4840	4840	0
161	20241029	180000	185193580	4840	4840	4840	4840	0
162	20241029	175900	185193580	4840	4840	4840	4840	0
163	20241029	175800	185193580	4840	4840	4840	4840	0
164	20241029	175700	185193580	4840	4840	4840	4840	0
165	20241029	175600	185193580	4840	4840	4840	4840	0
166	20241029	175500	185193580	4840	4840	4840	4840	0
167	20241029	175400	185193580	4840	4840	4840	4840	0
168	20241029	175300	185193580	4840	4840	4840	4840	0
169	20241029	175200	185193580	4840	4840	4840	4840	0
170	20241029	175100	185193580	4840	4840	4840	4840	0
171	20241029	175000	185193580	4840	4840	4840	4840	0
172	20241029	174900	185193580	4840	4840	4840	4840	0
173	20241029	174800	185193580	4840	4840	4840	4840	0
174	20241029	174700	185193580	4840	4840	4840	4840	0
175	20241029	174600	185193580	4840	4840	4840	4840	0
176	20241029	174500	185193580	4840	4840	4840	4840	0
177	20241029	174400	185193580	4840	4840	4840	4840	0
178	20241029	174300	185193580	4840	4840	4840	4840	0
179	20241029	174200	185193580	4840	4840	4840	4840	0
180	20241029	174100	185193580	4840	4840	4840	4840	0
181	20241029	174000	185193580	4840	4840	4840	4840	0
182	20241029	173900	185193580	4840	4840	4840	4840	1066
183	20241029	173800	185193580	4840	4840	4840	4840	0
184	20241029	173700	185193580	4840	4840	4840	4840	0
185	20241029	173600	185193580	4840	4840	4840	4840	0
186	20241029	173500	185193580	4840	4840	4840	4840	0
187	20241029	173400	185193580	4840	4840	4840	4840	0
188	20241029	173300	185193580	4840	4840	4840	4840	0
189	20241029	173200	185193580	4840	4840	4840	4840	0
190	20241029	173100	185193580	4840	4840	4840	4840	0
191	20241029	173000	185193580	4840	4840	4840	4840	0
192	20241029	172900	185193580	4840	4840	4840	4840	0
193	20241029	172800	185193580	4840	4840	4840	4840	0
194	20241029	172700	185193580	4840	4840	4840	4840	0
195	20241029	172600	185193580	4840	4840	4840	4840	0
196	20241029	172500	185193580	4840	4840	4840	4840	0
197	20241029	172400	185193580	4840	4840	4840	4840	0
198	20241029	172300	185193580	4840	4840	4840	4840	0
199	20241029	172200	185193580	4840	4840	4840	4840	0
200	20241029	172100	185193580	4840	4840	4840	4840	0
201	20241029	172000	185193580	4840	4840	4840	4840	0
202	20241029	171900	185193580	4840	4840	4840	4840	0
203	20241029	171800	185193580	4840	4840	4840	4840	0
204	20241029	171700	185193580	4840	4840	4840	4840	0
205	20241029	171600	185193580	4840	4840	4840	4840	0
206	20241029	171500	185193580	4840	4840	4840	4840	0
207	20241029	171400	185193580	4840	4840	4840	4840	0
208	20241029	171300	185193580	4840	4840	4840	4840	0
209	20241029	171200	185193580	4840	4840	4840	4840	0
210	20241029	171100	185193580	4840	4840	4840	4840	0
211	20241029	171000	185193580	4840	4840	4840	4840	0
212	20241029	170900	185193580	4840	4840	4840	4840	1066
213	20241029	170800	185193580	4840	4840	4840	4840	0
214	20241029	170700	185193580	4840	4840	4840	4840	0
215	20241029	170600	185193580	4840	4840	4840	4840	0
216	20241029	170500	185193580	4840	4840	4840	4840	0
217	20241029	170400	185193580	4840	4840	4840	4840	0
218	20241029	170300	185193580	4840	4840	4840	4840	0
219	20241029	170200	185193580	4840	4840	4840	4840	0
220	20241029	170100	185193580	4840	4840	4840	4840	0
221	20241029	170000	185193580	4840	4840	4840	4840	0
222	20241029	165900	185193580	4840	4840	4840	4840	0
223	20241029	165800	185193580	4840	4840	4840	4840	0
224	20241029	165700	185193580	4840	4840	4840	4840	0
225	20241029	165600	185193580	4840	4840	4840	4840	0
226	20241029	165500	185193580	4840	4840	4840	4840	0
227	20241029	165400	185193580	4840	4840	4840	4840	0
228	20241029	165300	185193580	4840	4840	4840	4840	0
229	20241029	165200	185193580	4840	4840	4840	4840	0
230	20241029	165100	185193580	4840	4840	4840	4840	0
231	20241029	165000	185193580	4840	4840	4840	4840	0
232	20241029	164900	185193580	4840	4840	4840	4840	0
233	20241029	164800	185193580	4840	4840	4840	4840	0
234	20241029	164700	185193580	4840	4840	4840	4840	0
235	20241029	164600	185193580	4840	4840	4840	4840	0
236	20241029	164500	185193580	4840	4840	4840	4840	0
237	20241029	164400	185193580	4840	4840	4840	4840	0
238	20241029	164300	185193580	4840	4840	4840	4840	0
239	20241029	164200	185193580	4840	4840	4840	4840	0
240	20241029	164100	185193580	4840	4840	4840	4840	0
241	20241029	164000	185193580	4840	4840	4840	4840	0
242	20241029	163900	185193580	4840	4840	4840	4840	1066
243	20241029	163800	185193580	4840	4840	4840	4840	0
244	20241029	163700	185193580	4840	4840	4840	4840	0
245	20241029	163600	185193580	4840	4840	4840	4840	0
246	20241029	163500	185193580	4840	4840	4840	4840	0
247	20241029	163400	185193580	4840	4840	4840	4840	0
248	20241029	163300	185193580	4840	4840	4840	4840	0
249	20241029	163200	185193580	4840	4840	4840	4840	0
250	20241029	163100	185193580	4840	4840	4840	4840	0
251	20241029	163000	185193580	4840	4840	4840	4840	0
252	20241029	162900	185193580	4840	4840	4840	4840	0
253	20241029	162800	185193580	4840	4840	4840	4840	0
254	20241029	162700	185193580	4840	4840	4840	4840	0
255	20241029	162600	185193580	4840	4840	4840	4840	0
256	20241029	162500	185193580	4840	4840	4840	4840	0
257	20241029	162400	185193580	4840	4840	4840	4840	0
258	20241029	162300	185193580	4840	4840	4840	4840	0
259	20241029	162200	185193580	4840	4840	4840	4840	0
260	20241029	162100	185193580	4840	4840	4840	4840	0
261	20241029	162000	185193580	4840	4840	4840	4840	0
262	20241029	161900	185193580	4840	4840	4840	4840	0
263	20241029	161800	185193580	4840	4840	4840	4840	0
264	20241029	161700	185193580	4840	4840	4840	4840	0
265	20241029	161600	185193580	4840	4840	4840	4840	0
266	20241029	161500	185193580	4840	4840	4840	4840	0
267	20241029	161400	185193580	4840	4840	4840	4840	0
268	20241029	161300	185193580	4840	4840	4840	4840	0
269	20241029	161200	185193580	4840	4840	4840	4840	0
270	20241029	161100	185193580	4840	4840	4840	4840	0
271	20241029	161000	185193580	4840	4840	4840	4840	0
272	20241029	160900	185193580	4840	4840	4840	4840	1066
273	20241029	160800	185193580	4840	4840	4840	4840	0
274	20241029	160700	185193580	4840	4840	4840	4840	0
275	20241029	160600	185193580	4840	4840	4840	4840	0
276	20241029	160500	185193580	4840	4840	4840	4840	0
277	20241029	160400	185193580	4840	4840	4840	4840	0
278	20241029	160300	185193580	4840	4840	4840	4840	0
279	20241029	160200	185193580	4840	4840	4840	4840	0
280	20241029	160100	185193580	4840	4840	4840	4840	0
281	20241029	160000	185193580	4840	4840	4840	4840	0
282	20241029	155900	185193580	4840	4840	4840	4840	0
283	20241029	155800	185193580	4840	4840	4840	4840	0
284	20241029	155700	185193580	4840	4840	4840	4840	0
285	20241029	155600	185193580	4840	4840	4840	4840	0
286	20241029	155500	185193580	4840	4840	4840	4840	0
287	20241029	155400	185193580	4840	4840	4840	4840	0
288	20241029	155300	185193580	4840	4840	4840	4840	0
289	20241029	155200	185193580	4840	4840	4840	4840	0
290	20241029	155100	185193580	4840	4840	4840	4840	0
291	20241029	155000	185193580	4840	4840	4840	4840	0
292	20241029	154900	185193580	4840	4840	4840	4840	0
293	20241029	154800	185193580	4840	4840	4840	4840	0
294	20241029	154700	185193580	4840	4840	4840	4840	0
295	20241029	154600	185193580	4840	4840	4840	4840	0
296	20241029	154500	185193580	4840	4840	4840	4840	0
297	20241029	154400	185193580	4840	4840	4840	4840	0
298	20241029	154300	185193580	4840	4840	4840	4840	0
299	20241029	154200	185193580	4840	4840	4840	4840	0
300	20241029	154100	185193580	4840	4840	4840	4840	0
301	20241029	154000	185193580	4840	4840	4840	4840	0
302	20241029	153900	185193580	4840	4840	4840	4840	1066
303	20241029	153800	185193580	4840	4840	4840	4840	0
304	20241029	153700	185193580	4840	4840	4840	4840	0
305	20241029	153600	185193580	4840	4840	4840	4840	0
306	20241029	153500	185193580	4840	4840	4840	4840	0
307	20241029	153400	185193580	4840	4840	4840	4840	0
308	20241029	153300	185193580	4840	4840	4840	4840	0
309	20241029	153200	185193580	4840	4840	4840	4840	0
310	20241029	153100	185193580	4840	4840	4840	4840	0
311	20241029	153000	185193580	4840	4840	4840	4840	1066
312	20241029	152900	180034140	4840	4840	4840	4840	0
313	20241029	152800	180034140	4840	4840	4840	4840	0
314	20241029	152700	180034140	4840	4840	4840	4840	0
315	20241029	152600	180034140	4840	4840	4840	4840	0
316	20241029	152500	180034140	4840	4840	4840	4840	0
317	20241029	152400	180034140	4840	4840	4840	4840	0
318	20241029	152300	180034140	4840	4840	4840	4840	0
319	20241029	152200	180034140	4840	4840	4840	4840	0
320	20241029	152100	180034140	4840	4840	4840	4840	0
321	20241029	152000	180034140	4840	4840	4840	4840	0
322	20241029	151900	180034140	4840	4780	4840	4745	1235
323	20241029	151800	174088770	4820	4790	4825	4790	212
324	20241029	151700	173070230	4780	4820	4820	4780	116
325	20241029	151600	172512025	4820	4820	4825	4710	2667
326	20241029	151500	159920880	4825	4825	4825	4825	39
327	20241029	151400	159732705	4825	4800	4830	4785	350
328	20241029	151300	158055800	4830	4830	4830	4830	5
329	20241029	151200	158031650	4830	4830	4830	4830	0
330	20241029	151100	158031650	4830	4830	4830	4830	0
331	20241029	151000	158031650	4830	4830	4830	4830	3
332	20241029	150900	158017160	4830	4830	4830	4830	0
333	20241029	150800	158017160	4830	4810	4830	4785	102
334	20241029	150700	157528710	4835	4835	4835	4835	0
335	20241029	150600	157528710	4835	4815	4835	4790	480
336	20241029	150500	155227590	4835	4820	4835	4820	154
337	20241029	150400	154485250	4820	4825	4825	4820	38
338	20241029	150300	154302085	4830	4830	4830	4830	21
339	20241029	150200	154200655	4835	4835	4835	4835	1
340	20241029	150100	154195820	4840	4840	4840	4840	100
341	20241029	150000	153711820	4840	4840	4840	4840	4
342	20241029	145900	153692460	4845	4845	4845	4845	0
343	20241029	145800	153692460	4845	4845	4845	4845	0
344	20241029	145700	153692460	4845	4845	4845	4845	0
345	20241029	145600	153692460	4845	4845	4845	4845	0
346	20241029	145500	153692460	4845	4845	4845	4845	0
347	20241029	145400	153692460	4845	4845	4845	4845	0
348	20241029	145300	153692460	4845	4845	4845	4845	0
349	20241029	145200	153692460	4845	4845	4845	4845	1
350	20241029	145100	153687615	4845	4845	4845	4845	3
351	20241029	145000	153673080	4830	4830	4830	4830	193
352	20241029	144900	152740890	4830	4830	4830	4830	7
353	20241029	144800	152707080	4825	4825	4825	4825	0
354	20241029	144700	152707080	4825	4820	4825	4820	452
355	20241029	144600	150527690	4820	4820	4820	4820	5
356	20241029	144500	150503590	4820	4820	4820	4820	0
357	20241029	144400	150503590	4820	4820	4820	4820	1
358	20241029	144300	150498770	4815	4810	4815	4810	397
359	20241029	144200	148587950	4810	4810	4810	4810	10
360	20241029	144100	148539850	4810	4810	4810	4810	3
361	20241029	144000	148525420	4810	4810	4810	4810	5
362	20241029	143900	148501370	4810	4810	4810	4810	1
363	20241029	143800	148496560	4800	4800	4800	4800	200
364	20241029	143700	147536560	4805	4810	4810	4805	400
365	20241029	143600	145613625	4810	4810	4810	4810	0
366	20241029	143500	145613625	4810	4810	4810	4810	120
367	20241029	143400	145036425	4815	4815	4815	4815	0
368	20241029	143300	145036425	4815	4815	4815	4815	0
369	20241029	143200	145036425	4815	4815	4815	4815	0
370	20241029	143100	145036425	4815	4815	4815	4815	0
371	20241029	143000	145036425	4815	4815	4815	4815	1
372	20241029	142900	145031610	4785	4785	4785	4785	34
373	20241029	142800	144868920	4790	4790	4790	4790	142
374	20241029	142700	144188740	4815	4815	4815	4815	0
375	20241029	142600	144188740	4815	4815	4815	4815	0
376	20241029	142500	144188740	4815	4815	4815	4815	0
377	20241029	142400	144188740	4815	4815	4815	4815	0
378	20241029	142300	144188740	4815	4790	4815	4790	157
379	20241029	142200	143436685	4820	4820	4820	4820	0
380	20241029	142100	143436685	4820	4790	4820	4790	55
381	20241029	142000	143173175	4795	4795	4795	4795	1
382	20241029	141900	143168380	4795	4825	4825	4795	2
383	20241029	141800	143158760	4800	4805	4805	4800	51
384	20241029	141700	142913955	4805	4805	4805	4805	6
385	20241029	141600	142885125	4810	4810	4810	4810	0
386	20241029	141500	142885125	4810	4810	4810	4810	0
387	20241029	141400	142885125	4810	4810	4810	4810	0
388	20241029	141300	142885125	4810	4810	4810	4810	0
389	20241029	141200	142885125	4810	4810	4810	4810	0
390	20241029	141100	142885125	4810	4825	4825	4810	295
391	20241029	141000	141466125	4850	4850	4850	4850	0
392	20241029	140900	141466125	4850	4850	4850	4850	0
393	20241029	140800	141466125	4850	4850	4850	4850	0
394	20241029	140700	141466125	4850	4850	4850	4850	0
395	20241029	140600	141466125	4850	4850	4850	4850	3
396	20241029	140500	141451575	4850	4850	4850	4850	0
397	20241029	140400	141451575	4850	4850	4850	4850	0
398	20241029	140300	141451575	4850	4850	4850	4850	0
399	20241029	140200	141451575	4850	4850	4850	4850	0
400	20241029	140100	141451575	4850	4850	4850	4850	0
401	20241029	140000	141451575	4850	4850	4850	4850	0
402	20241029	135900	141451575	4850	4850	4850	4850	0
403	20241029	135800	141451575	4850	4850	4850	4850	0
404	20241029	135700	141451575	4850	4850	4850	4850	0
405	20241029	135600	141451575	4850	4850	4850	4850	0
406	20241029	135500	141451575	4850	4850	4850	4850	0
407	20241029	135400	141451575	4850	4850	4850	4850	0
408	20241029	135300	141451575	4850	4850	4850	4850	0
409	20241029	135200	141451575	4850	4850	4850	4850	0
410	20241029	135100	141451575	4850	4850	4850	4850	0
411	20241029	135000	141451575	4850	4850	4850	4850	0
412	20241029	134900	141451575	4850	4850	4850	4850	0
413	20241029	134800	141451575	4850	4850	4850	4850	0
414	20241029	134700	141451575	4850	4850	4850	4850	0
415	20241029	134600	141451575	4850	4850	4850	4850	0
416	20241029	134500	141451575	4850	4850	4850	4850	0
417	20241029	134400	141451575	4850	4850	4850	4850	2
418	20241029	134300	141441875	4850	4850	4850	4850	0
419	20241029	134200	141441875	4850	4850	4850	4850	0
420	20241029	134100	141441875	4850	4850	4850	4850	0
421	20241029	134000	141441875	4850	4850	4850	4850	1
422	20241029	133900	141437025	4820	4820	4820	4820	0
423	20241029	133800	141437025	4820	4820	4820	4820	1
424	20241029	133700	141432205	4825	4825	4825	4825	0
425	20241029	133600	141432205	4825	4820	4825	4700	747
426	20241029	133500	137889780	4880	4880	4880	4880	0
427	20241029	133400	137889780	4880	4880	4880	4880	0
428	20241029	133300	137889780	4880	4875	4880	4875	240
429	20241029	133200	136718775	4875	4875	4875	4875	0
430	20241029	133100	136718775	4875	4875	4875	4875	0
431	20241029	133000	136718775	4875	4875	4875	4875	1
432	20241029	132900	136713900	4825	4825	4825	4825	40
433	20241029	132800	136520900	4880	4880	4880	4880	0
434	20241029	132700	136520900	4880	4880	4880	4880	0
435	20241029	132600	136520900	4880	4880	4880	4880	0
436	20241029	132500	136520900	4880	4880	4880	4880	0
437	20241029	132400	136520900	4880	4880	4880	4880	0
438	20241029	132300	136520900	4880	4880	4880	4880	0
439	20241029	132200	136520900	4880	4880	4880	4880	0
440	20241029	132100	136520900	4880	4880	4880	4880	0
441	20241029	132000	136520900	4880	4880	4880	4880	0
442	20241029	131900	136520900	4880	4880	4880	4880	0
443	20241029	131800	136520900	4880	4880	4880	4880	0
444	20241029	131700	136520900	4880	4825	4880	4825	1347
445	20241029	131600	130018575	4820	4815	4820	4815	1117
446	20241029	131500	124635220	4790	4800	4800	4790	74
447	20241029	131400	124280320	4800	4805	4805	4800	200
448	20241029	131300	123320040	4825	4825	4825	4825	0
449	20241029	131200	123320040	4825	4825	4825	4825	0
450	20241029	131100	123320040	4825	4825	4825	4825	0
451	20241029	131000	123320040	4825	4825	4825	4825	0
452	20241029	130900	123320040	4825	4825	4825	4825	0
453	20241029	130800	123320040	4825	4825	4825	4825	0
454	20241029	130700	123320040	4825	4825	4825	4825	0
455	20241029	130600	123320040	4825	4825	4825	4825	1
456	20241029	130500	123315215	4825	4825	4825	4825	29
457	20241029	130400	123175290	4825	4825	4825	4825	1
458	20241029	130300	123170465	4825	4825	4825	4825	41
459	20241029	130200	122972640	4825	4825	4825	4825	0
460	20241029	130100	122972640	4825	4825	4825	4825	0
461	20241029	130000	122972640	4825	4825	4825	4825	0
462	20241029	125900	122972640	4825	4825	4825	4825	8
463	20241029	125800	122934040	4810	4810	4810	4810	0
464	20241029	125700	122934040	4810	4810	4810	4810	0
465	20241029	125600	122934040	4810	4810	4810	4810	0
466	20241029	125500	122934040	4810	4810	4810	4810	0
467	20241029	125400	122934040	4810	4810	4810	4810	0
468	20241029	125300	122934040	4810	4810	4810	4810	0
469	20241029	125200	122934040	4810	4810	4810	4810	10
470	20241029	125100	122885940	4805	4805	4805	4805	16
471	20241029	125000	122809060	4840	4840	4840	4840	0
472	20241029	124900	122809060	4840	4840	4840	4840	0
473	20241029	124800	122809060	4840	4840	4840	4840	0
474	20241029	124700	122809060	4840	4840	4840	4840	0
475	20241029	124600	122809060	4840	4840	4840	4840	0
476	20241029	124500	122809060	4840	4840	4840	4840	0
477	20241029	124400	122809060	4840	4820	4840	4820	10
478	20241029	124300	122760780	4820	4830	4830	4820	115
479	20241029	124200	122206370	4850	4850	4850	4850	0
480	20241029	124100	122206370	4850	4850	4850	4850	10
481	20241029	124000	122157870	4870	4870	4870	4870	0
482	20241029	123900	122157870	4870	4870	4870	4870	0
483	20241029	123800	122157870	4870	4870	4870	4870	0
484	20241029	123700	122157870	4870	4835	4870	4830	41
485	20241029	123600	121959585	4840	4850	4850	4840	280
486	20241029	123500	120602705	4880	4880	4880	4880	0
487	20241029	123400	120602705	4880	4880	4880	4880	1
488	20241029	123300	120597825	4885	4885	4885	4885	0
489	20241029	123200	120597825	4885	4885	4885	4885	0
490	20241029	123100	120597825	4885	4885	4885	4885	0
491	20241029	123000	120597825	4885	4885	4885	4885	0
492	20241029	122900	120597825	4885	4885	4885	4885	0
493	20241029	122800	120597825	4885	4885	4885	4885	0
494	20241029	122700	120597825	4885	4885	4885	4885	0
495	20241029	122600	120597825	4885	4885	4885	4885	1
496	20241029	122500	120592940	4860	4860	4860	4860	0
497	20241029	122400	120592940	4860	4860	4860	4860	302
498	20241029	122300	119125220	4890	4890	4890	4890	0
499	20241029	122200	119125220	4890	4890	4890	4890	1
500	20241029	122100	119120330	4875	4875	4875	4875	84
501	20241029	122000	118710830	4895	4895	4895	4895	0
502	20241029	121900	118710830	4895	4895	4895	4895	1
503	20241029	121800	118705935	4880	4880	4880	4880	0
504	20241029	121700	118705935	4880	4880	4880	4880	0
505	20241029	121600	118705935	4880	4880	4880	4880	21
506	20241029	121500	118603455	4905	4905	4905	4905	0
507	20241029	121400	118603455	4905	4905	4905	4905	0
508	20241029	121300	118603455	4905	4905	4905	4905	0
509	20241029	121200	118603455	4905	4905	4905	4905	0
510	20241029	121100	118603455	4905	4905	4905	4905	0
511	20241029	121000	118603455	4905	4905	4905	4905	0
512	20241029	120900	118603455	4905	4905	4905	4905	0
513	20241029	120800	118603455	4905	4905	4905	4905	20
514	20241029	120700	118505355	4905	4905	4905	4905	0
515	20241029	120600	118505355	4905	4905	4905	4905	0
516	20241029	120500	118505355	4905	4905	4905	4905	0
517	20241029	120400	118505355	4905	4905	4905	4905	0
518	20241029	120300	118505355	4905	4905	4905	4905	0
519	20241029	120200	118505355	4905	4905	4905	4905	0
520	20241029	120100	118505355	4905	4905	4905	4905	0
521	20241029	120000	118505355	4905	4905	4905	4905	0
522	20241029	115900	118505355	4905	4905	4905	4905	0
523	20241029	115800	118505355	4905	4905	4905	4905	0
524	20241029	115700	118505355	4905	4905	4905	4905	0
525	20241029	115600	118505355	4905	4905	4905	4905	0
526	20241029	115500	118505355	4905	4905	4905	4905	0
527	20241029	115400	118505355	4905	4905	4905	4905	0
528	20241029	115300	118505355	4905	4905	4905	4905	0
529	20241029	115200	118505355	4905	4905	4905	4905	0
530	20241029	115100	118505355	4905	4905	4905	4905	0
531	20241029	115000	118505355	4905	4905	4905	4905	0
532	20241029	114900	118505355	4905	4905	4905	4905	0
533	20241029	114800	118505355	4905	4905	4905	4905	0
534	20241029	114700	118505355	4905	4905	4905	4905	1
535	20241029	114600	118500450	4875	4875	4875	4875	0
536	20241029	114500	118500450	4875	4875	4875	4875	0
537	20241029	114400	118500450	4875	4875	4875	4875	1
538	20241029	114300	118495575	4905	4905	4905	4905	1
539	20241029	114200	118490670	4890	4890	4890	4890	200
540	20241029	114100	117512670	4890	4890	4890	4890	0
541	20241029	114000	117512670	4890	4890	4890	4890	0
542	20241029	113900	117512670	4890	4890	4890	4890	0
543	20241029	113800	117512670	4890	4890	4890	4890	0
544	20241029	113700	117512670	4890	4890	4890	4890	0
545	20241029	113600	117512670	4890	4890	4890	4890	0
546	20241029	113500	117512670	4890	4890	4890	4890	182
547	20241029	113400	116622690	4925	4925	4925	4925	0
548	20241029	113300	116622690	4925	4925	4925	4925	0
549	20241029	113200	116622690	4925	4925	4925	4925	0
550	20241029	113100	116622690	4925	4925	4925	4925	0
551	20241029	113000	116622690	4925	4925	4925	4925	0
552	20241029	112900	116622690	4925	4925	4925	4925	0
553	20241029	112800	116622690	4925	4925	4925	4925	0
554	20241029	112700	116622690	4925	4925	4925	4925	0
555	20241029	112600	116622690	4925	4925	4925	4925	0
556	20241029	112500	116622690	4925	4925	4925	4925	0
557	20241029	112400	116622690	4925	4925	4925	4925	0
558	20241029	112300	116622690	4925	4925	4925	4925	0
559	20241029	112200	116622690	4925	4925	4925	4925	0
560	20241029	112100	116622690	4925	4925	4925	4925	1
561	20241029	112000	116617765	4895	4895	4895	4895	400
562	20241029	111900	114659765	4895	4895	4895	4895	0
563	20241029	111800	114659765	4895	4895	4895	4895	0
564	20241029	111700	114659765	4895	4895	4895	4895	0
565	20241029	111600	114659765	4895	4895	4895	4895	0
566	20241029	111500	114659765	4895	4895	4895	4895	52
567	20241029	111400	114405225	4895	4895	4895	4895	0
568	20241029	111300	114405225	4895	4900	4900	4895	562
569	20241029	111200	111653205	4935	4935	4935	4935	0
570	20241029	111100	111653205	4935	4935	4935	4935	0
571	20241029	111000	111653205	4935	4935	4935	4935	0
572	20241029	110900	111653205	4935	4935	4935	4935	0
573	20241029	110800	111653205	4935	4935	4935	4935	0
574	20241029	110700	111653205	4935	4935	4935	4935	0
575	20241029	110600	111653205	4935	4935	4935	4935	0
576	20241029	110500	111653205	4935	4935	4935	4935	10
577	20241029	110400	111603855	4935	4935	4935	4935	0
578	20241029	110300	111603855	4935	4935	4935	4935	0
579	20241029	110200	111603855	4935	4935	4935	4935	0
580	20241029	110100	111603855	4935	4935	4935	4935	0
581	20241029	110000	111603855	4935	4935	4935	4935	0
582	20241029	105900	111603855	4935	4935	4935	4935	0
583	20241029	105800	111603855	4935	4935	4935	4935	0
584	20241029	105700	111603855	4935	4935	4935	4935	0
585	20241029	105600	111603855	4935	4935	4935	4935	0
586	20241029	105500	111603855	4935	4935	4935	4935	0
587	20241029	105400	111603855	4935	4935	4935	4935	0
588	20241029	105300	111603855	4935	4935	4935	4935	11
589	20241029	105200	111549570	4905	4905	4905	4900	645
590	20241029	105100	108387845	4940	4940	4940	4910	264
591	20241029	105000	107091425	4950	4950	4950	4950	0
592	20241029	104900	107091425	4950	4950	4950	4950	0
593	20241029	104800	107091425	4950	4950	4950	4950	0
594	20241029	104700	107091425	4950	4950	4950	4950	0
595	20241029	104600	107091425	4950	4950	4950	4950	0
596	20241029	104500	107091425	4950	4950	4950	4950	0
597	20241029	104400	107091425	4950	4950	4950	4950	0
598	20241029	104300	107091425	4950	4950	4950	4950	0
599	20241029	104200	107091425	4950	4950	4950	4950	0
600	20241029	104100	107091425	4950	4950	4950	4950	0
601	20241029	104000	107091425	4950	4950	4950	4950	0
602	20241029	103900	107091425	4950	4950	4950	4950	254
603	20241029	103800	105834125	4950	4950	4950	4950	0
604	20241029	103700	105834125	4950	4950	4950	4950	0
605	20241029	103600	105834125	4950	4950	4950	4950	0
606	20241029	103500	105834125	4950	4950	4950	4950	0
607	20241029	103400	105834125	4950	4950	4950	4950	0
608	20241029	103300	105834125	4950	4950	4950	4950	0
609	20241029	103200	105834125	4950	4950	4950	4950	0
610	20241029	103100	105834125	4950	4950	4950	4950	0
611	20241029	103000	105834125	4950	4950	4950	4950	0
612	20241029	102900	105834125	4950	4950	4950	4950	0
613	20241029	102800	105834125	4950	4950	4950	4950	0
614	20241029	102700	105834125	4950	4950	4950	4950	1
615	20241029	102600	105829175	4945	4945	4945	4945	0
616	20241029	102500	105829175	4945	4905	4945	4905	2
617	20241029	102400	105819325	4950	4950	4950	4950	358
618	20241029	102300	104047225	4945	4945	4945	4945	25
619	20241029	102200	103923600	4935	4935	4935	4935	0
620	20241029	102100	103923600	4935	4935	4935	4935	3
621	20241029	102000	103908795	4935	4945	4945	4935	3
622	20241029	101900	103893980	4900	4900	4900	4900	300
623	20241029	101800	102423980	4945	4945	4945	4945	4
624	20241029	101700	102404200	4910	4915	4915	4910	35
625	20241029	101600	102232200	4950	4950	4950	4950	0
626	20241029	101500	102232200	4950	4950	4950	4950	3
627	20241029	101400	102217350	4960	4960	4960	4960	0
628	20241029	101300	102217350	4960	4960	4960	4960	0
629	20241029	101200	102217350	4960	4960	4960	4960	0
630	20241029	101100	102217350	4960	4960	4960	4960	0
631	20241029	101000	102217350	4960	4960	4960	4960	0
632	20241029	100900	102217350	4960	4960	4960	4960	0
633	20241029	100800	102217350	4960	4960	4960	4960	0
634	20241029	100700	102217350	4960	4960	4960	4960	0
635	20241029	100600	102217350	4960	4960	4960	4960	2
636	20241029	100500	102207430	4920	4920	4920	4920	0
637	20241029	100400	102207430	4920	4920	4920	4920	200
638	20241029	100300	101223430	4960	4960	4960	4960	0
639	20241029	100200	101223430	4960	4960	4960	4960	0
640	20241029	100100	101223430	4960	4960	4960	4960	97
641	20241029	100000	100742310	4960	4960	4960	4960	1
642	20241029	095900	100737350	4960	4960	4960	4960	0
643	20241029	095800	100737350	4960	4960	4960	4960	0
644	20241029	095700	100737350	4960	4960	4960	4960	0
645	20241029	095600	100737350	4960	4960	4960	4960	0
646	20241029	095500	100737350	4960	4960	4960	4960	0
647	20241029	095400	100737350	4960	4960	4960	4960	0
648	20241029	095300	100737350	4960	4960	4960	4960	0
649	20241029	095200	100737350	4960	4960	4960	4960	0
650	20241029	095100	100737350	4960	4960	4960	4960	0
651	20241029	095000	100737350	4960	4960	4960	4960	0
652	20241029	094900	100737350	4960	4960	4960	4960	0
653	20241029	094800	100737350	4960	4960	4960	4960	0
654	20241029	094700	100737350	4960	4960	4960	4960	0
655	20241029	094600	100737350	4960	4935	4960	4935	469
656	20241029	094500	98422810	4935	4935	4935	4935	0
657	20241029	094400	98422810	4935	4935	4935	4935	1
658	20241029	094300	98417875	4920	4875	4925	4875	2941
659	20241029	094200	83976430	4870	4870	4870	4870	86
660	20241029	094100	83557610	4870	4885	4885	4870	211
661	20241029	094000	82526945	4885	4860	4885	4845	374
662	20241029	093900	80711185	4860	4845	4860	4845	331
663	20241029	093800	79107415	4825	4825	4840	4825	1800
664	20241029	093700	70420680	4825	4830	4830	4815	254
665	20241029	093600	69196850	4830	4830	4830	4830	0
666	20241029	093500	69196850	4830	4830	4840	4830	46
667	20241029	093400	68974450	4840	4830	4890	4830	3410
668	20241029	093300	52494785	4675	4675	4675	4675	0
669	20241029	093200	52494785	4675	4675	4675	4675	0
670	20241029	093100	52494785	4675	4940	4940	4675	212
671	20241029	093000	51485780	4965	4915	4965	4915	21
672	20241029	092900	51382515	4965	4965	4965	4965	2
673	20241029	092800	51372585	4915	4935	4935	4755	1076
674	20241029	092700	46198360	4940	4965	4965	4940	1108
675	20241029	092600	40724235	4985	4985	4985	4985	0
676	20241029	092500	40724235	4985	4985	4985	4985	0
677	20241029	092400	40724235	4985	4985	4985	4985	0
678	20241029	092300	40724235	4985	4980	4985	4980	274
679	20241029	092200	39358675	4980	4980	4980	4980	60
680	20241029	092100	39059875	4980	4980	4980	4980	32
681	20241029	092000	38900515	4980	4980	4980	4980	0
682	20241029	091900	38900515	4980	4980	4980	4980	1
683	20241029	091800	38895535	4985	4985	4985	4985	3050
684	20241029	091700	23691285	5040	5040	5040	5040	0
685	20241029	091600	23691285	5040	5000	5040	5000	138
686	20241029	091500	23001245	5040	5040	5040	5040	1
687	20241029	091400	22996205	4990	5050	5050	4990	500
688	20241029	091300	20500165	5070	5070	5070	5070	0
689	20241029	091200	20500165	5070	5070	5070	5070	0
690	20241029	091100	20500165	5070	5070	5070	5070	0
691	20241029	091000	20500165	5070	5070	5070	5070	0
692	20241029	090900	20500165	5070	5010	5070	5010	91
693	20241029	090800	20044195	5070	5070	5070	5070	1
694	20241029	090700	20039125	5070	5070	5070	5070	0
695	20241029	090600	20039125	5070	5000	5070	5000	23
696	20241029	090500	19923995	5070	5070	5070	5070	1
697	20241029	090400	19918925	5000	5000	5000	5000	0
698	20241029	090300	19918925	5000	5000	5000	5000	0
699	20241029	090200	19918925	5000	5040	5040	5000	3967
700	20241029	090100	45245	5040	5040	5040	5040	2
701	20241029	090000	35165	4985	5030	5030	4985	7