KissMeData/246720/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	205400	201749820	4145	4145	4145	4145	703
3	20241029	205300	201749820	4145	4145	4145	4145	0
4	20241029	205200	201749820	4145	4145	4145	4145	0
5	20241029	205100	201749820	4145	4145	4145	4145	0
6	20241029	205000	201749820	4145	4145	4145	4145	0
7	20241029	204900	201749820	4145	4145	4145	4145	0
8	20241029	204800	201749820	4145	4145	4145	4145	0
9	20241029	204700	201749820	4145	4145	4145	4145	0
10	20241029	204600	201749820	4145	4145	4145	4145	0
11	20241029	204500	201749820	4145	4145	4145	4145	0
12	20241029	204400	201749820	4145	4145	4145	4145	0
13	20241029	204300	201749820	4145	4145	4145	4145	0
14	20241029	204200	201749820	4145	4145	4145	4145	0
15	20241029	204100	201749820	4145	4145	4145	4145	0
16	20241029	204000	201749820	4145	4145	4145	4145	0
17	20241029	203900	201749820	4145	4145	4145	4145	0
18	20241029	203800	201749820	4145	4145	4145	4145	0
19	20241029	203700	201749820	4145	4145	4145	4145	0
20	20241029	203600	201749820	4145	4145	4145	4145	0
21	20241029	203500	201749820	4145	4145	4145	4145	0
22	20241029	203400	201749820	4145	4145	4145	4145	0
23	20241029	203300	201749820	4145	4145	4145	4145	0
24	20241029	203200	201749820	4145	4145	4145	4145	0
25	20241029	203100	201749820	4145	4145	4145	4145	0
26	20241029	203000	201749820	4145	4145	4145	4145	0
27	20241029	202900	201749820	4145	4145	4145	4145	0
28	20241029	202800	201749820	4145	4145	4145	4145	0
29	20241029	202700	201749820	4145	4145	4145	4145	0
30	20241029	202600	201749820	4145	4145	4145	4145	0
31	20241029	202500	201749820	4145	4145	4145	4145	0
32	20241029	202400	201749820	4145	4145	4145	4145	703
33	20241029	202300	201749820	4145	4145	4145	4145	0
34	20241029	202200	201749820	4145	4145	4145	4145	0
35	20241029	202100	201749820	4145	4145	4145	4145	0
36	20241029	202000	201749820	4145	4145	4145	4145	0
37	20241029	201900	201749820	4145	4145	4145	4145	0
38	20241029	201800	201749820	4145	4145	4145	4145	0
39	20241029	201700	201749820	4145	4145	4145	4145	0
40	20241029	201600	201749820	4145	4145	4145	4145	0
41	20241029	201500	201749820	4145	4145	4145	4145	0
42	20241029	201400	201749820	4145	4145	4145	4145	0
43	20241029	201300	201749820	4145	4145	4145	4145	0
44	20241029	201200	201749820	4145	4145	4145	4145	0
45	20241029	201100	201749820	4145	4145	4145	4145	0
46	20241029	201000	201749820	4145	4145	4145	4145	0
47	20241029	200900	201749820	4145	4145	4145	4145	0
48	20241029	200800	201749820	4145	4145	4145	4145	0
49	20241029	200700	201749820	4145	4145	4145	4145	0
50	20241029	200600	201749820	4145	4145	4145	4145	0
51	20241029	200500	201749820	4145	4145	4145	4145	0
52	20241029	200400	201749820	4145	4145	4145	4145	0
53	20241029	200300	201749820	4145	4145	4145	4145	0
54	20241029	200200	201749820	4145	4145	4145	4145	0
55	20241029	200100	201749820	4145	4145	4145	4145	0
56	20241029	200000	201749820	4145	4145	4145	4145	0
57	20241029	195900	201749820	4145	4145	4145	4145	0
58	20241029	195800	201749820	4145	4145	4145	4145	0
59	20241029	195700	201749820	4145	4145	4145	4145	0
60	20241029	195600	201749820	4145	4145	4145	4145	0
61	20241029	195500	201749820	4145	4145	4145	4145	0
62	20241029	195400	201749820	4145	4145	4145	4145	703
63	20241029	195300	201749820	4145	4145	4145	4145	0
64	20241029	195200	201749820	4145	4145	4145	4145	0
65	20241029	195100	201749820	4145	4145	4145	4145	0
66	20241029	195000	201749820	4145	4145	4145	4145	0
67	20241029	194900	201749820	4145	4145	4145	4145	0
68	20241029	194800	201749820	4145	4145	4145	4145	0
69	20241029	194700	201749820	4145	4145	4145	4145	0
70	20241029	194600	201749820	4145	4145	4145	4145	0
71	20241029	194500	201749820	4145	4145	4145	4145	0
72	20241029	194400	201749820	4145	4145	4145	4145	0
73	20241029	194300	201749820	4145	4145	4145	4145	0
74	20241029	194200	201749820	4145	4145	4145	4145	0
75	20241029	194100	201749820	4145	4145	4145	4145	0
76	20241029	194000	201749820	4145	4145	4145	4145	0
77	20241029	193900	201749820	4145	4145	4145	4145	0
78	20241029	193800	201749820	4145	4145	4145	4145	0
79	20241029	193700	201749820	4145	4145	4145	4145	0
80	20241029	193600	201749820	4145	4145	4145	4145	0
81	20241029	193500	201749820	4145	4145	4145	4145	0
82	20241029	193400	201749820	4145	4145	4145	4145	0
83	20241029	193300	201749820	4145	4145	4145	4145	0
84	20241029	193200	201749820	4145	4145	4145	4145	0
85	20241029	193100	201749820	4145	4145	4145	4145	0
86	20241029	193000	201749820	4145	4145	4145	4145	0
87	20241029	192900	201749820	4145	4145	4145	4145	0
88	20241029	192800	201749820	4145	4145	4145	4145	0
89	20241029	192700	201749820	4145	4145	4145	4145	0
90	20241029	192600	201749820	4145	4145	4145	4145	0
91	20241029	192500	201749820	4145	4145	4145	4145	0
92	20241029	192400	201749820	4145	4145	4145	4145	703
93	20241029	192300	201749820	4145	4145	4145	4145	0
94	20241029	192200	201749820	4145	4145	4145	4145	0
95	20241029	192100	201749820	4145	4145	4145	4145	0
96	20241029	192000	201749820	4145	4145	4145	4145	0
97	20241029	191900	201749820	4145	4145	4145	4145	0
98	20241029	191800	201749820	4145	4145	4145	4145	0
99	20241029	191700	201749820	4145	4145	4145	4145	0
100	20241029	191600	201749820	4145	4145	4145	4145	0
101	20241029	191500	201749820	4145	4145	4145	4145	0
102	20241029	191400	201749820	4145	4145	4145	4145	0
103	20241029	191300	201749820	4145	4145	4145	4145	0
104	20241029	191200	201749820	4145	4145	4145	4145	0
105	20241029	191100	201749820	4145	4145	4145	4145	0
106	20241029	191000	201749820	4145	4145	4145	4145	0
107	20241029	190900	201749820	4145	4145	4145	4145	0
108	20241029	190800	201749820	4145	4145	4145	4145	0
109	20241029	190700	201749820	4145	4145	4145	4145	0
110	20241029	190600	201749820	4145	4145	4145	4145	0
111	20241029	190500	201749820	4145	4145	4145	4145	0
112	20241029	190400	201749820	4145	4145	4145	4145	0
113	20241029	190300	201749820	4145	4145	4145	4145	0
114	20241029	190200	201749820	4145	4145	4145	4145	0
115	20241029	190100	201749820	4145	4145	4145	4145	0
116	20241029	190000	201749820	4145	4145	4145	4145	0
117	20241029	185900	201749820	4145	4145	4145	4145	0
118	20241029	185800	201749820	4145	4145	4145	4145	0
119	20241029	185700	201749820	4145	4145	4145	4145	0
120	20241029	185600	201749820	4145	4145	4145	4145	0
121	20241029	185500	201749820	4145	4145	4145	4145	0
122	20241029	185400	201749820	4145	4145	4145	4145	703
123	20241029	185300	201749820	4145	4145	4145	4145	0
124	20241029	185200	201749820	4145	4145	4145	4145	0
125	20241029	185100	201749820	4145	4145	4145	4145	0
126	20241029	185000	201749820	4145	4145	4145	4145	0
127	20241029	184900	201749820	4145	4145	4145	4145	0
128	20241029	184800	201749820	4145	4145	4145	4145	0
129	20241029	184700	201749820	4145	4145	4145	4145	0
130	20241029	184600	201749820	4145	4145	4145	4145	0
131	20241029	184500	201749820	4145	4145	4145	4145	0
132	20241029	184400	201749820	4145	4145	4145	4145	0
133	20241029	184300	201749820	4145	4145	4145	4145	0
134	20241029	184200	201749820	4145	4145	4145	4145	0
135	20241029	184100	201749820	4145	4145	4145	4145	0
136	20241029	184000	201749820	4145	4145	4145	4145	0
137	20241029	183900	201749820	4145	4145	4145	4145	0
138	20241029	183800	201749820	4145	4145	4145	4145	0
139	20241029	183700	201749820	4145	4145	4145	4145	0
140	20241029	183600	201749820	4145	4145	4145	4145	0
141	20241029	183500	201749820	4145	4145	4145	4145	0
142	20241029	183400	201749820	4145	4145	4145	4145	0
143	20241029	183300	201749820	4145	4145	4145	4145	0
144	20241029	183200	201749820	4145	4145	4145	4145	0
145	20241029	183100	201749820	4145	4145	4145	4145	0
146	20241029	183000	201749820	4145	4145	4145	4145	0
147	20241029	182900	201749820	4145	4145	4145	4145	0
148	20241029	182800	201749820	4145	4145	4145	4145	0
149	20241029	182700	201749820	4145	4145	4145	4145	0
150	20241029	182600	201749820	4145	4145	4145	4145	0
151	20241029	182500	201749820	4145	4145	4145	4145	0
152	20241029	182400	201749820	4145	4145	4145	4145	703
153	20241029	182300	201749820	4145	4145	4145	4145	0
154	20241029	182200	201749820	4145	4145	4145	4145	0
155	20241029	182100	201749820	4145	4145	4145	4145	0
156	20241029	182000	201749820	4145	4145	4145	4145	0
157	20241029	181900	201749820	4145	4145	4145	4145	0
158	20241029	181800	201749820	4145	4145	4145	4145	0
159	20241029	181700	201749820	4145	4145	4145	4145	0
160	20241029	181600	201749820	4145	4145	4145	4145	0
161	20241029	181500	201749820	4145	4145	4145	4145	0
162	20241029	181400	201749820	4145	4145	4145	4145	0
163	20241029	181300	201749820	4145	4145	4145	4145	0
164	20241029	181200	201749820	4145	4145	4145	4145	0
165	20241029	181100	201749820	4145	4145	4145	4145	0
166	20241029	181000	201749820	4145	4145	4145	4145	0
167	20241029	180900	201749820	4145	4145	4145	4145	0
168	20241029	180800	201749820	4145	4145	4145	4145	0
169	20241029	180700	201749820	4145	4145	4145	4145	0
170	20241029	180600	201749820	4145	4145	4145	4145	0
171	20241029	180500	201749820	4145	4145	4145	4145	0
172	20241029	180400	201749820	4145	4145	4145	4145	0
173	20241029	180300	201749820	4145	4145	4145	4145	0
174	20241029	180200	201749820	4145	4145	4145	4145	0
175	20241029	180100	201749820	4145	4145	4145	4145	0
176	20241029	180000	201749820	4145	4145	4145	4145	0
177	20241029	175900	201749820	4145	4145	4145	4145	0
178	20241029	175800	201749820	4145	4145	4145	4145	0
179	20241029	175700	201749820	4145	4145	4145	4145	0
180	20241029	175600	201749820	4145	4145	4145	4145	0
181	20241029	175500	201749820	4145	4145	4145	4145	0
182	20241029	175400	201749820	4145	4145	4145	4145	703
183	20241029	175300	201749820	4145	4145	4145	4145	0
184	20241029	175200	201749820	4145	4145	4145	4145	0
185	20241029	175100	201749820	4145	4145	4145	4145	0
186	20241029	175000	201749820	4145	4145	4145	4145	0
187	20241029	174900	201749820	4145	4145	4145	4145	0
188	20241029	174800	201749820	4145	4145	4145	4145	0
189	20241029	174700	201749820	4145	4145	4145	4145	0
190	20241029	174600	201749820	4145	4145	4145	4145	0
191	20241029	174500	201749820	4145	4145	4145	4145	0
192	20241029	174400	201749820	4145	4145	4145	4145	0
193	20241029	174300	201749820	4145	4145	4145	4145	0
194	20241029	174200	201749820	4145	4145	4145	4145	0
195	20241029	174100	201749820	4145	4145	4145	4145	0
196	20241029	174000	201749820	4145	4145	4145	4145	0
197	20241029	173900	201749820	4145	4145	4145	4145	0
198	20241029	173800	201749820	4145	4145	4145	4145	0
199	20241029	173700	201749820	4145	4145	4145	4145	0
200	20241029	173600	201749820	4145	4145	4145	4145	0
201	20241029	173500	201749820	4145	4145	4145	4145	0
202	20241029	173400	201749820	4145	4145	4145	4145	0
203	20241029	173300	201749820	4145	4145	4145	4145	0
204	20241029	173200	201749820	4145	4145	4145	4145	0
205	20241029	173100	201749820	4145	4145	4145	4145	0
206	20241029	173000	201749820	4145	4145	4145	4145	0
207	20241029	172900	201749820	4145	4145	4145	4145	0
208	20241029	172800	201749820	4145	4145	4145	4145	0
209	20241029	172700	201749820	4145	4145	4145	4145	0
210	20241029	172600	201749820	4145	4145	4145	4145	0
211	20241029	172500	201749820	4145	4145	4145	4145	0
212	20241029	172400	201749820	4145	4145	4145	4145	703
213	20241029	172300	201749820	4145	4145	4145	4145	0
214	20241029	172200	201749820	4145	4145	4145	4145	0
215	20241029	172100	201749820	4145	4145	4145	4145	0
216	20241029	172000	201749820	4145	4145	4145	4145	0
217	20241029	171900	201749820	4145	4145	4145	4145	0
218	20241029	171800	201749820	4145	4145	4145	4145	0
219	20241029	171700	201749820	4145	4145	4145	4145	0
220	20241029	171600	201749820	4145	4145	4145	4145	0
221	20241029	171500	201749820	4145	4145	4145	4145	0
222	20241029	171400	201749820	4145	4145	4145	4145	0
223	20241029	171300	201749820	4145	4145	4145	4145	0
224	20241029	171200	201749820	4145	4145	4145	4145	0
225	20241029	171100	201749820	4145	4145	4145	4145	0
226	20241029	171000	201749820	4145	4145	4145	4145	0
227	20241029	170900	201749820	4145	4145	4145	4145	0
228	20241029	170800	201749820	4145	4145	4145	4145	0
229	20241029	170700	201749820	4145	4145	4145	4145	0
230	20241029	170600	201749820	4145	4145	4145	4145	0
231	20241029	170500	201749820	4145	4145	4145	4145	0
232	20241029	170400	201749820	4145	4145	4145	4145	0
233	20241029	170300	201749820	4145	4145	4145	4145	0
234	20241029	170200	201749820	4145	4145	4145	4145	0
235	20241029	170100	201749820	4145	4145	4145	4145	0
236	20241029	170000	201749820	4145	4145	4145	4145	0
237	20241029	165900	201749820	4145	4145	4145	4145	0
238	20241029	165800	201749820	4145	4145	4145	4145	0
239	20241029	165700	201749820	4145	4145	4145	4145	0
240	20241029	165600	201749820	4145	4145	4145	4145	0
241	20241029	165500	201749820	4145	4145	4145	4145	0
242	20241029	165400	201749820	4145	4145	4145	4145	703
243	20241029	165300	201749820	4145	4145	4145	4145	0
244	20241029	165200	201749820	4145	4145	4145	4145	0
245	20241029	165100	201749820	4145	4145	4145	4145	0
246	20241029	165000	201749820	4145	4145	4145	4145	0
247	20241029	164900	201749820	4145	4145	4145	4145	0
248	20241029	164800	201749820	4145	4145	4145	4145	0
249	20241029	164700	201749820	4145	4145	4145	4145	0
250	20241029	164600	201749820	4145	4145	4145	4145	0
251	20241029	164500	201749820	4145	4145	4145	4145	0
252	20241029	164400	201749820	4145	4145	4145	4145	0
253	20241029	164300	201749820	4145	4145	4145	4145	0
254	20241029	164200	201749820	4145	4145	4145	4145	0
255	20241029	164100	201749820	4145	4145	4145	4145	0
256	20241029	164000	201749820	4145	4145	4145	4145	0
257	20241029	163900	201749820	4145	4145	4145	4145	0
258	20241029	163800	201749820	4145	4145	4145	4145	0
259	20241029	163700	201749820	4145	4145	4145	4145	0
260	20241029	163600	201749820	4145	4145	4145	4145	0
261	20241029	163500	201749820	4145	4145	4145	4145	0
262	20241029	163400	201749820	4145	4145	4145	4145	0
263	20241029	163300	201749820	4145	4145	4145	4145	0
264	20241029	163200	201749820	4145	4145	4145	4145	0
265	20241029	163100	201749820	4145	4145	4145	4145	0
266	20241029	163000	201749820	4145	4145	4145	4145	0
267	20241029	162900	201749820	4145	4145	4145	4145	0
268	20241029	162800	201749820	4145	4145	4145	4145	0
269	20241029	162700	201749820	4145	4145	4145	4145	0
270	20241029	162600	201749820	4145	4145	4145	4145	0
271	20241029	162500	201749820	4145	4145	4145	4145	0
272	20241029	162400	201749820	4145	4145	4145	4145	703
273	20241029	162300	201749820	4145	4145	4145	4145	0
274	20241029	162200	201749820	4145	4145	4145	4145	0
275	20241029	162100	201749820	4145	4145	4145	4145	0
276	20241029	162000	201749820	4145	4145	4145	4145	0
277	20241029	161900	201749820	4145	4145	4145	4145	0
278	20241029	161800	201749820	4145	4145	4145	4145	0
279	20241029	161700	201749820	4145	4145	4145	4145	0
280	20241029	161600	201749820	4145	4145	4145	4145	0
281	20241029	161500	201749820	4145	4145	4145	4145	0
282	20241029	161400	201749820	4145	4145	4145	4145	0
283	20241029	161300	201749820	4145	4145	4145	4145	0
284	20241029	161200	201749820	4145	4145	4145	4145	0
285	20241029	161100	201749820	4145	4145	4145	4145	0
286	20241029	161000	201749820	4145	4145	4145	4145	0
287	20241029	160900	201749820	4145	4145	4145	4145	0
288	20241029	160800	201749820	4145	4145	4145	4145	0
289	20241029	160700	201749820	4145	4145	4145	4145	0
290	20241029	160600	201749820	4145	4145	4145	4145	0
291	20241029	160500	201749820	4145	4145	4145	4145	0
292	20241029	160400	201749820	4145	4145	4145	4145	0
293	20241029	160300	201749820	4145	4145	4145	4145	0
294	20241029	160200	201749820	4145	4145	4145	4145	0
295	20241029	160100	201749820	4145	4145	4145	4145	0
296	20241029	160000	201749820	4145	4145	4145	4145	0
297	20241029	155900	201749820	4145	4145	4145	4145	0
298	20241029	155800	201749820	4145	4145	4145	4145	0
299	20241029	155700	201749820	4145	4145	4145	4145	0
300	20241029	155600	201749820	4145	4145	4145	4145	0
301	20241029	155500	201749820	4145	4145	4145	4145	0
302	20241029	155400	201749820	4145	4145	4145	4145	703
303	20241029	155300	201749820	4145	4145	4145	4145	0
304	20241029	155200	201749820	4145	4145	4145	4145	0
305	20241029	155100	201749820	4145	4145	4145	4145	0
306	20241029	155000	201749820	4145	4145	4145	4145	0
307	20241029	154900	201749820	4145	4145	4145	4145	0
308	20241029	154800	201749820	4145	4145	4145	4145	0
309	20241029	154700	201749820	4145	4145	4145	4145	0
310	20241029	154600	201749820	4145	4145	4145	4145	0
311	20241029	154500	201749820	4145	4145	4145	4145	0
312	20241029	154400	201749820	4145	4145	4145	4145	0
313	20241029	154300	201749820	4145	4145	4145	4145	0
314	20241029	154200	201749820	4145	4145	4145	4145	0
315	20241029	154100	201749820	4145	4145	4145	4145	0
316	20241029	154000	201749820	4145	4145	4145	4145	0
317	20241029	153900	201749820	4145	4145	4145	4145	0
318	20241029	153800	201749820	4145	4145	4145	4145	0
319	20241029	153700	201749820	4145	4145	4145	4145	0
320	20241029	153600	201749820	4145	4145	4145	4145	0
321	20241029	153500	201749820	4145	4145	4145	4145	0
322	20241029	153400	201749820	4145	4145	4145	4145	0
323	20241029	153300	201749820	4145	4145	4145	4145	0
324	20241029	153200	201749820	4145	4145	4145	4145	0
325	20241029	153100	201749820	4145	4145	4145	4145	0
326	20241029	153000	201749820	4145	4145	4145	4145	703
327	20241029	152900	198835885	4090	4090	4090	4090	0
328	20241029	152800	198835885	4090	4090	4090	4090	0
329	20241029	152700	198835885	4090	4090	4090	4090	0
330	20241029	152600	198835885	4090	4090	4090	4090	0
331	20241029	152500	198835885	4090	4090	4090	4090	0
332	20241029	152400	198835885	4090	4090	4090	4090	0
333	20241029	152300	198835885	4090	4090	4090	4090	0
334	20241029	152200	198835885	4090	4090	4090	4090	0
335	20241029	152100	198835885	4090	4090	4090	4090	0
336	20241029	152000	198835885	4090	4090	4090	4090	0
337	20241029	151900	198835885	4090	4160	4165	4090	1400
338	20241029	151800	193015725	4165	4170	4170	4125	158
339	20241029	151700	192363685	4170	4165	4170	4165	1108
340	20241029	151600	187743610	4130	4150	4155	4125	1171
341	20241029	151500	182880380	4165	4165	4165	4165	0
342	20241029	151400	182880380	4165	4145	4165	4145	503
343	20241029	151300	180786195	4165	4130	4165	4130	282
344	20241029	151200	179617305	4130	4130	4130	4130	0
345	20241029	151100	179617305	4130	4125	4130	4125	30
346	20241029	151000	179493515	4130	4130	4130	4130	1
347	20241029	150900	179489385	4110	4105	4110	4105	30
348	20241029	150800	179366135	4105	4105	4105	4105	2
349	20241029	150700	179357925	4140	4110	4140	4110	242
350	20241029	150600	178357525	4110	4110	4110	4110	0
351	20241029	150500	178357525	4110	4110	4110	4110	0
352	20241029	150400	178357525	4110	4110	4110	4105	51
353	20241029	150300	178147940	4140	4140	4140	4140	0
354	20241029	150200	178147940	4140	4140	4140	4140	67
355	20241029	150100	177870560	4140	4140	4140	4140	0
356	20241029	150000	177870560	4140	4110	4140	4110	207
357	20241029	145900	177014945	4110	4110	4110	4110	1
358	20241029	145800	177010835	4105	4105	4105	4105	4
359	20241029	145700	176994415	4105	4105	4105	4105	1
360	20241029	145600	176990310	4095	4105	4105	4095	40
361	20241029	145500	176826405	4100	4095	4100	4095	61
362	20241029	145400	176576470	4100	4100	4100	4100	200
363	20241029	145300	175756470	4100	4100	4100	4100	0
364	20241029	145200	175756470	4100	4080	4100	4080	280
365	20241029	145100	174612010	4070	4065	4080	4065	334
366	20241029	145000	173252135	4065	4060	4065	4060	124
367	20241029	144900	172748480	4060	4050	4060	4050	120
368	20241029	144800	172261675	4050	4050	4050	4050	12
369	20241029	144700	172213075	4050	4040	4050	4040	428
370	20241029	144600	170479835	4040	4025	4040	4025	146
371	20241029	144500	169890525	4015	4015	4015	4015	80
372	20241029	144400	169569325	4015	4040	4040	4005	196
373	20241029	144300	168782450	4020	4030	4030	4020	150
374	20241029	144200	168178470	4035	4045	4045	4035	138
375	20241029	144100	167620585	4040	4045	4065	4040	106
376	20241029	144000	167191685	4075	4075	4075	4075	0
377	20241029	143900	167191685	4075	4075	4075	4075	0
378	20241029	143800	167191685	4075	4060	4075	4060	40
379	20241029	143700	167029185	4055	4060	4060	4055	260
380	20241029	143600	165974385	4055	4045	4055	4045	20
381	20241029	143500	165893375	4050	4040	4050	4020	194
382	20241029	143400	165108305	4020	4030	4035	4015	9
383	20241029	143300	165072130	4030	3990	4030	3990	466
384	20241029	143200	163196850	3980	3955	3980	3955	1063
385	20241029	143100	158988405	3955	4065	4080	3950	7957
386	20241029	143000	127093520	4070	4070	4070	4070	60
387	20241029	142900	126849320	4065	4065	4065	4065	0
388	20241029	142800	126849320	4065	4065	4065	4065	0
389	20241029	142700	126849320	4065	4085	4090	4065	497
390	20241029	142600	124825495	4070	4080	4080	4070	362
391	20241029	142500	123350210	4085	4085	4085	4085	39
392	20241029	142400	123190895	4085	4085	4085	4085	0
393	20241029	142300	123190895	4085	4085	4090	4085	201
394	20241029	142200	122369750	4090	4090	4090	4090	0
395	20241029	142100	122369750	4090	4090	4090	4090	2
396	20241029	142000	122361570	4085	4085	4085	4085	0
397	20241029	141900	122361570	4085	4085	4085	4085	0
398	20241029	141800	122361570	4085	4085	4085	4085	0
399	20241029	141700	122361570	4085	4085	4085	4085	34
400	20241029	141600	122222680	4085	4085	4085	4085	0
401	20241029	141500	122222680	4085	4085	4085	4085	45
402	20241029	141400	122038855	4085	4085	4085	4085	0
403	20241029	141300	122038855	4085	4075	4085	4075	162
404	20241029	141200	121378095	4075	4075	4075	4075	0
405	20241029	141100	121378095	4075	4085	4085	4075	779
406	20241029	141000	118203610	4075	4100	4100	4075	554
407	20241029	140900	115942625	4100	4100	4100	4100	0
408	20241029	140800	115942625	4100	4100	4100	4100	0
409	20241029	140700	115942625	4100	4100	4100	4100	0
410	20241029	140600	115942625	4100	4100	4100	4100	0
411	20241029	140500	115942625	4100	4100	4100	4100	0
412	20241029	140400	115942625	4100	4100	4100	4100	0
413	20241029	140300	115942625	4100	4100	4100	4100	0
414	20241029	140200	115942625	4100	4100	4100	4100	225
415	20241029	140100	115020125	4100	4075	4100	4075	551
416	20241029	140000	112771705	4075	4065	4075	4065	6
417	20241029	135900	112747295	4085	4120	4120	4060	1096
418	20241029	135800	108283360	4115	4115	4115	4115	1000
419	20241029	135700	104168360	4115	4115	4115	4115	20
420	20241029	135600	104086060	4115	4110	4115	4110	1000
421	20241029	135500	99971110	4085	4085	4085	4085	0
422	20241029	135400	99971110	4085	4085	4085	4085	0
423	20241029	135300	99971110	4085	4085	4085	4085	0
424	20241029	135200	99971110	4085	4085	4085	4085	502
425	20241029	135100	97920440	4085	4095	4095	4080	1099
426	20241029	135000	93429925	4075	4075	4075	4075	0
427	20241029	134900	93429925	4075	4145	4145	4075	1171
428	20241029	134800	88635460	4145	4145	4145	4145	32
429	20241029	134700	88502820	4145	4145	4145	4145	0
430	20241029	134600	88502820	4145	4145	4145	4145	0
431	20241029	134500	88502820	4145	4140	4145	4140	456
432	20241029	134400	86613980	4140	4140	4140	4140	26
433	20241029	134300	86506340	4140	4140	4140	4140	0
434	20241029	134200	86506340	4140	4135	4140	4135	100
435	20241029	134100	86092435	4140	4140	4140	4140	0
436	20241029	134000	86092435	4140	4140	4140	4140	1
437	20241029	133900	86088295	4075	4100	4100	4075	1000
438	20241029	133800	82000270	4100	4120	4120	4100	1000
439	20241029	133700	77895335	4170	4170	4170	4170	1
440	20241029	133600	77891165	4180	4150	4180	4100	2609
441	20241029	133500	67082900	4155	4165	4165	4155	198
442	20241029	133400	66259495	4170	4170	4170	4170	0
443	20241029	133300	66259495	4170	4170	4170	4170	276
444	20241029	133200	65108575	4170	4170	4170	4170	0
445	20241029	133100	65108575	4170	4170	4170	4170	0
446	20241029	133000	65108575	4170	4170	4170	4170	0
447	20241029	132900	65108575	4170	4170	4170	4170	120
448	20241029	132800	64608175	4170	4170	4170	4170	0
449	20241029	132700	64608175	4170	4170	4170	4170	350
450	20241029	132600	63148675	4190	4185	4190	4185	56
451	20241029	132500	62914310	4180	4180	4180	4180	1
452	20241029	132400	62910130	4190	4190	4190	4190	0
453	20241029	132300	62910130	4190	4190	4190	4190	0
454	20241029	132200	62910130	4190	4190	4190	4190	5
455	20241029	132100	62889180	4170	4170	4170	4170	0
456	20241029	132000	62889180	4170	4180	4180	4170	85
457	20241029	131900	62534330	4205	4205	4205	4205	0
458	20241029	131800	62534330	4205	4205	4205	4205	0
459	20241029	131700	62534330	4205	4205	4205	4205	0
460	20241029	131600	62534330	4205	4205	4205	4205	0
461	20241029	131500	62534330	4205	4205	4205	4205	0
462	20241029	131400	62534330	4205	4205	4205	4205	0
463	20241029	131300	62534330	4205	4205	4205	4205	0
464	20241029	131200	62534330	4205	4205	4205	4205	0
465	20241029	131100	62534330	4205	4205	4205	4205	0
466	20241029	131000	62534330	4205	4205	4205	4205	0
467	20241029	130900	62534330	4205	4205	4205	4205	0
468	20241029	130800	62534330	4205	4205	4205	4205	0
469	20241029	130700	62534330	4205	4205	4205	4205	0
470	20241029	130600	62534330	4205	4185	4205	4185	77
471	20241029	130500	62212065	4210	4210	4210	4210	26
472	20241029	130400	62102605	4210	4210	4210	4210	3
473	20241029	130300	62089975	4185	4185	4185	4185	0
474	20241029	130200	62089975	4185	4185	4185	4185	35
475	20241029	130100	61943500	4190	4210	4210	4190	71
476	20241029	130000	61645010	4210	4190	4210	4190	24
477	20241029	125900	61544410	4210	4210	4210	4210	0
478	20241029	125800	61544410	4210	4210	4210	4210	62
479	20241029	125700	61283390	4210	4210	4210	4210	100
480	20241029	125600	60862390	4210	4210	4210	4210	5
481	20241029	125500	60841340	4210	4210	4210	4210	0
482	20241029	125400	60841340	4210	4210	4210	4210	5
483	20241029	125300	60820290	4205	4205	4205	4205	6
484	20241029	125200	60795060	4205	4205	4205	4205	0
485	20241029	125100	60795060	4205	4195	4205	4195	51
486	20241029	125000	60581070	4190	4190	4190	4190	0
487	20241029	124900	60581070	4190	4195	4195	4190	61
488	20241029	124800	60325425	4150	4150	4150	4150	0
489	20241029	124700	60325425	4150	4150	4150	4150	0
490	20241029	124600	60325425	4150	4150	4150	4150	1959
491	20241029	124500	52195575	4150	4150	4150	4150	36
492	20241029	124400	52046175	4150	4150	4150	4150	460
493	20241029	124300	50137175	4150	4245	4245	4145	3560
494	20241029	124200	35233815	4275	4275	4275	4275	0
495	20241029	124100	35233815	4275	4275	4275	4275	0
496	20241029	124000	35233815	4275	4275	4275	4275	1000
497	20241029	123900	30958815	4275	4275	4275	4275	0
498	20241029	123800	30958815	4275	4275	4275	4275	0
499	20241029	123700	30958815	4275	4270	4275	4270	102
500	20241029	123600	30523265	4285	4285	4285	4285	0
501	20241029	123500	30523265	4285	4285	4285	4285	0
502	20241029	123400	30523265	4285	4285	4285	4285	0
503	20241029	123300	30523265	4285	4285	4285	4285	0
504	20241029	123200	30523265	4285	4285	4285	4285	0
505	20241029	123100	30523265	4285	4285	4285	4285	0
506	20241029	123000	30523265	4285	4285	4285	4285	0
507	20241029	122900	30523265	4285	4285	4285	4285	0
508	20241029	122800	30523265	4285	4285	4285	4285	0
509	20241029	122700	30523265	4285	4285	4285	4285	0
510	20241029	122600	30523265	4285	4285	4285	4285	0
511	20241029	122500	30523265	4285	4285	4285	4285	0
512	20241029	122400	30523265	4285	4285	4285	4285	0
513	20241029	122300	30523265	4285	4275	4285	4275	10
514	20241029	122200	30480490	4275	4275	4275	4275	0
515	20241029	122100	30480490	4275	4275	4275	4275	2
516	20241029	122000	30471940	4285	4285	4285	4285	0
517	20241029	121900	30471940	4285	4275	4285	4275	10
518	20241029	121800	30429140	4280	4275	4280	4275	14
519	20241029	121700	30369250	4280	4280	4280	4280	0
520	20241029	121600	30369250	4280	4280	4280	4280	0
521	20241029	121500	30369250	4280	4280	4280	4280	0
522	20241029	121400	30369250	4280	4280	4280	4280	0
523	20241029	121300	30369250	4280	4275	4280	4240	539
524	20241029	121200	28066130	4275	4275	4275	4275	3
525	20241029	121100	28053305	4275	4275	4275	4275	0
526	20241029	121000	28053305	4275	4275	4275	4275	0
527	20241029	120900	28053305	4275	4275	4275	4275	0
528	20241029	120800	28053305	4275	4275	4275	4275	0
529	20241029	120700	28053305	4275	4275	4275	4275	0
530	20241029	120600	28053305	4275	4240	4275	4240	3
531	20241029	120500	28040550	4280	4280	4280	4280	0
532	20241029	120400	28040550	4280	4280	4280	4280	0
533	20241029	120300	28040550	4280	4280	4280	4280	0
534	20241029	120200	28040550	4280	4280	4280	4280	0
535	20241029	120100	28040550	4280	4280	4280	4280	0
536	20241029	120000	28040550	4280	4280	4280	4280	0
537	20241029	115900	28040550	4280	4280	4280	4280	0
538	20241029	115800	28040550	4280	4280	4280	4280	20
539	20241029	115700	27954950	4285	4285	4285	4285	0
540	20241029	115600	27954950	4285	4285	4285	4285	0
541	20241029	115500	27954950	4285	4285	4285	4285	0
542	20241029	115400	27954950	4285	4260	4285	4260	15
543	20241029	115300	27890765	4280	4280	4280	4280	0
544	20241029	115200	27890765	4280	4280	4280	4280	0
545	20241029	115100	27890765	4280	4280	4280	4280	0
546	20241029	115000	27890765	4280	4280	4280	4280	0
547	20241029	114900	27890765	4280	4280	4280	4280	0
548	20241029	114800	27890765	4280	4280	4280	4280	0
549	20241029	114700	27890765	4280	4280	4280	4280	0
550	20241029	114600	27890765	4280	4280	4280	4280	0
551	20241029	114500	27890765	4280	4280	4280	4280	0
552	20241029	114400	27890765	4280	4280	4280	4280	0
553	20241029	114300	27890765	4280	4280	4280	4280	0
554	20241029	114200	27890765	4280	4280	4280	4280	0
555	20241029	114100	27890765	4280	4275	4280	4275	12
556	20241029	114000	27839445	4275	4275	4275	4275	1
557	20241029	113900	27835170	4265	4265	4265	4265	0
558	20241029	113800	27835170	4265	4245	4265	4200	2482
559	20241029	113700	17373955	4280	4280	4280	4280	0
560	20241029	113600	17373955	4280	4280	4280	4280	1
561	20241029	113500	17369675	4240	4240	4240	4240	0
562	20241029	113400	17369675	4240	4240	4240	4240	0
563	20241029	113300	17369675	4240	4245	4245	4240	193
564	20241029	113200	16550845	4280	4280	4280	4280	2
565	20241029	113100	16542285	4255	4255	4255	4255	0
566	20241029	113000	16542285	4255	4265	4265	4250	562
567	20241029	112900	14152235	4290	4290	4290	4290	0
568	20241029	112800	14152235	4290	4290	4290	4290	0
569	20241029	112700	14152235	4290	4290	4290	4290	100
570	20241029	112600	13723235	4290	4290	4290	4290	0
571	20241029	112500	13723235	4290	4290	4290	4270	211
572	20241029	112400	12822185	4275	4275	4275	4275	4
573	20241029	112300	12805085	4300	4300	4300	4300	0
574	20241029	112200	12805085	4300	4300	4300	4300	0
575	20241029	112100	12805085	4300	4300	4300	4300	0
576	20241029	112000	12805085	4300	4300	4300	4300	0
577	20241029	111900	12805085	4300	4300	4300	4300	0
578	20241029	111800	12805085	4300	4300	4300	4300	0
579	20241029	111700	12805085	4300	4300	4300	4300	0
580	20241029	111600	12805085	4300	4300	4300	4300	0
581	20241029	111500	12805085	4300	4300	4300	4300	0
582	20241029	111400	12805085	4300	4300	4300	4300	0
583	20241029	111300	12805085	4300	4300	4300	4300	0
584	20241029	111200	12805085	4300	4300	4300	4300	0
585	20241029	111100	12805085	4300	4300	4300	4300	0
586	20241029	111000	12805085	4300	4300	4300	4300	0
587	20241029	110900	12805085	4300	4300	4300	4300	0
588	20241029	110800	12805085	4300	4300	4300	4300	0
589	20241029	110700	12805085	4300	4300	4300	4300	0
590	20241029	110600	12805085	4300	4300	4300	4300	0
591	20241029	110500	12805085	4300	4300	4300	4300	0
592	20241029	110400	12805085	4300	4300	4300	4300	0
593	20241029	110300	12805085	4300	4300	4300	4300	0
594	20241029	110200	12805085	4300	4300	4300	4300	1
595	20241029	110100	12800785	4265	4280	4280	4265	190
596	20241029	110000	11990355	4315	4315	4315	4315	0
597	20241029	105900	11990355	4315	4315	4315	4315	0
598	20241029	105800	11990355	4315	4315	4315	4315	0
599	20241029	105700	11990355	4315	4315	4315	4315	0
600	20241029	105600	11990355	4315	4315	4315	4315	0
601	20241029	105500	11990355	4315	4315	4315	4315	1
602	20241029	105400	11986040	4285	4285	4285	4285	0
603	20241029	105300	11986040	4285	4285	4285	4285	1
604	20241029	105200	11981755	4290	4290	4290	4290	181
605	20241029	105100	11205265	4320	4320	4320	4320	0
606	20241029	105000	11205265	4320	4320	4320	4320	0
607	20241029	104900	11205265	4320	4320	4320	4320	0
608	20241029	104800	11205265	4320	4320	4320	4320	0
609	20241029	104700	11205265	4320	4320	4320	4320	0
610	20241029	104600	11205265	4320	4320	4320	4320	0
611	20241029	104500	11205265	4320	4315	4320	4315	2
612	20241029	104400	11196630	4320	4320	4320	4320	0
613	20241029	104300	11196630	4320	4320	4320	4320	0
614	20241029	104200	11196630	4320	4320	4320	4320	0
615	20241029	104100	11196630	4320	4320	4320	4320	0
616	20241029	104000	11196630	4320	4320	4320	4320	0
617	20241029	103900	11196630	4320	4320	4320	4320	0
618	20241029	103800	11196630	4320	4320	4320	4320	0
619	20241029	103700	11196630	4320	4320	4320	4320	0
620	20241029	103600	11196630	4320	4320	4320	4320	0
621	20241029	103500	11196630	4320	4320	4320	4320	0
622	20241029	103400	11196630	4320	4320	4320	4320	0
623	20241029	103300	11196630	4320	4320	4320	4320	0
624	20241029	103200	11196630	4320	4320	4320	4320	0
625	20241029	103100	11196630	4320	4320	4320	4295	69
626	20241029	103000	10900225	4300	4300	4300	4300	4
627	20241029	102900	10883025	4325	4325	4325	4325	0
628	20241029	102800	10883025	4325	4325	4325	4325	0
629	20241029	102700	10883025	4325	4325	4325	4325	0
630	20241029	102600	10883025	4325	4325	4325	4325	0
631	20241029	102500	10883025	4325	4325	4325	4325	0
632	20241029	102400	10883025	4325	4325	4325	4325	3
633	20241029	102300	10870050	4325	4325	4325	4325	1
634	20241029	102200	10865725	4305	4305	4305	4305	0
635	20241029	102100	10865725	4305	4305	4305	4305	3
636	20241029	102000	10852810	4335	4335	4335	4335	0
637	20241029	101900	10852810	4335	4335	4335	4335	0
638	20241029	101800	10852810	4335	4335	4335	4335	0
639	20241029	101700	10852810	4335	4335	4335	4335	0
640	20241029	101600	10852810	4335	4335	4335	4335	0
641	20241029	101500	10852810	4335	4335	4335	4335	0
642	20241029	101400	10852810	4335	4335	4335	4335	0
643	20241029	101300	10852810	4335	4335	4335	4335	0
644	20241029	101200	10852810	4335	4335	4335	4335	0
645	20241029	101100	10852810	4335	4335	4335	4335	0
646	20241029	101000	10852810	4335	4335	4335	4335	0
647	20241029	100900	10852810	4335	4335	4335	4335	0
648	20241029	100800	10852810	4335	4335	4335	4335	0
649	20241029	100700	10852810	4335	4335	4335	4335	0
650	20241029	100600	10852810	4335	4335	4335	4335	0
651	20241029	100500	10852810	4335	4335	4335	4335	0
652	20241029	100400	10852810	4335	4335	4335	4335	1
653	20241029	100300	10848475	4335	4335	4335	4335	0
654	20241029	100200	10848475	4335	4335	4335	4335	0
655	20241029	100100	10848475	4335	4335	4335	4335	0
656	20241029	100000	10848475	4335	4335	4335	4335	2
657	20241029	095900	10839805	4325	4325	4325	4325	811
658	20241029	095800	7332230	4335	4335	4335	4335	0
659	20241029	095700	7332230	4335	4335	4335	4335	0
660	20241029	095600	7332230	4335	4335	4335	4335	0
661	20241029	095500	7332230	4335	4335	4335	4335	2
662	20241029	095400	7323560	4330	4330	4330	4330	0
663	20241029	095300	7323560	4330	4330	4330	4330	5
664	20241029	095200	7301910	4325	4325	4325	4325	489
665	20241029	095100	5186985	4325	4325	4325	4325	0
666	20241029	095000	5186985	4325	4325	4325	4325	0
667	20241029	094900	5186985	4325	4325	4325	4325	0
668	20241029	094800	5186985	4325	4325	4325	4325	0
669	20241029	094700	5186985	4325	4325	4325	4325	0
670	20241029	094600	5186985	4325	4325	4325	4325	0
671	20241029	094500	5186985	4325	4325	4325	4325	0
672	20241029	094400	5186985	4325	4325	4325	4325	0
673	20241029	094300	5186985	4325	4325	4325	4325	0
674	20241029	094200	5186985	4325	4320	4325	4320	3
675	20241029	094100	5174015	4325	4325	4325	4325	1
676	20241029	094000	5169690	4325	4325	4325	4325	0
677	20241029	093900	5169690	4325	4325	4325	4325	0
678	20241029	093800	5169690	4325	4325	4325	4325	0
679	20241029	093700	5169690	4325	4325	4325	4325	0
680	20241029	093600	5169690	4325	4325	4325	4325	0
681	20241029	093500	5169690	4325	4325	4325	4325	100
682	20241029	093400	4737190	4325	4325	4325	4325	0
683	20241029	093300	4737190	4325	4325	4325	4325	0
684	20241029	093200	4737190	4325	4325	4325	4325	0
685	20241029	093100	4737190	4325	4325	4325	4325	18
686	20241029	093000	4659340	4325	4325	4325	4325	0
687	20241029	092900	4659340	4325	4325	4325	4325	0
688	20241029	092800	4659340	4325	4325	4325	4325	80
689	20241029	092700	4313340	4320	4295	4320	4290	123
690	20241029	092600	3784300	4320	4320	4320	4320	100
691	20241029	092500	3352300	4320	4320	4320	4320	0
692	20241029	092400	3352300	4320	4320	4320	4320	0
693	20241029	092300	3352300	4320	4320	4320	4320	0
694	20241029	092200	3352300	4320	4320	4320	4320	0
695	20241029	092100	3352300	4320	4320	4320	4320	0
696	20241029	092000	3352300	4320	4335	4335	4320	102
697	20241029	091900	2910160	4355	4355	4355	4355	0
698	20241029	091800	2910160	4355	4355	4355	4355	0
699	20241029	091700	2910160	4355	4355	4355	4355	0
700	20241029	091600	2910160	4355	4355	4355	4355	0
701	20241029	091500	2910160	4355	4355	4355	4355	0
702	20241029	091400	2910160	4355	4355	4355	4355	0
703	20241029	091300	2910160	4355	4355	4355	4355	0
704	20241029	091200	2910160	4355	4355	4355	4355	0
705	20241029	091100	2910160	4355	4355	4355	4355	0
706	20241029	091000	2910160	4355	4355	4355	4355	0
707	20241029	090900	2910160	4355	4355	4355	4355	0
708	20241029	090800	2910160	4355	4355	4355	4355	0
709	20241029	090700	2910160	4355	4355	4355	4355	0
710	20241029	090600	2910160	4355	4355	4355	4355	0
711	20241029	090500	2910160	4355	4355	4355	4355	0
712	20241029	090400	2910160	4355	4355	4355	4355	0
713	20241029	090300	2910160	4355	4355	4355	4355	0
714	20241029	090200	2910160	4355	4355	4355	4355	1
715	20241029	090100	2905805	4330	4335	4335	4330	261
716	20241029	090000	1775300	4330	4330	4330	4330	410