KissMeData/251630/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	205500	91157370	4085	4085	4085	4085	656
3	20241028	205400	91157370	4085	4085	4085	4085	0
4	20241028	205300	91157370	4085	4085	4085	4085	0
5	20241028	205200	91157370	4085	4085	4085	4085	0
6	20241028	205100	91157370	4085	4085	4085	4085	0
7	20241028	205000	91157370	4085	4085	4085	4085	0
8	20241028	204900	91157370	4085	4085	4085	4085	0
9	20241028	204800	91157370	4085	4085	4085	4085	0
10	20241028	204700	91157370	4085	4085	4085	4085	0
11	20241028	204600	91157370	4085	4085	4085	4085	0
12	20241028	204500	91157370	4085	4085	4085	4085	0
13	20241028	204400	91157370	4085	4085	4085	4085	0
14	20241028	204300	91157370	4085	4085	4085	4085	0
15	20241028	204200	91157370	4085	4085	4085	4085	0
16	20241028	204100	91157370	4085	4085	4085	4085	0
17	20241028	204000	91157370	4085	4085	4085	4085	0
18	20241028	203900	91157370	4085	4085	4085	4085	0
19	20241028	203800	91157370	4085	4085	4085	4085	0
20	20241028	203700	91157370	4085	4085	4085	4085	0
21	20241028	203600	91157370	4085	4085	4085	4085	0
22	20241028	203500	91157370	4085	4085	4085	4085	0
23	20241028	203400	91157370	4085	4085	4085	4085	0
24	20241028	203300	91157370	4085	4085	4085	4085	0
25	20241028	203200	91157370	4085	4085	4085	4085	0
26	20241028	203100	91157370	4085	4085	4085	4085	0
27	20241028	203000	91157370	4085	4085	4085	4085	0
28	20241028	202900	91157370	4085	4085	4085	4085	0
29	20241028	202800	91157370	4085	4085	4085	4085	0
30	20241028	202700	91157370	4085	4085	4085	4085	0
31	20241028	202600	91157370	4085	4085	4085	4085	0
32	20241028	202500	91157370	4085	4085	4085	4085	656
33	20241028	202400	91157370	4085	4085	4085	4085	0
34	20241028	202300	91157370	4085	4085	4085	4085	0
35	20241028	202200	91157370	4085	4085	4085	4085	0
36	20241028	202100	91157370	4085	4085	4085	4085	0
37	20241028	202000	91157370	4085	4085	4085	4085	0
38	20241028	201900	91157370	4085	4085	4085	4085	0
39	20241028	201800	91157370	4085	4085	4085	4085	0
40	20241028	201700	91157370	4085	4085	4085	4085	0
41	20241028	201600	91157370	4085	4085	4085	4085	0
42	20241028	201500	91157370	4085	4085	4085	4085	0
43	20241028	201400	91157370	4085	4085	4085	4085	0
44	20241028	201300	91157370	4085	4085	4085	4085	0
45	20241028	201200	91157370	4085	4085	4085	4085	0
46	20241028	201100	91157370	4085	4085	4085	4085	0
47	20241028	201000	91157370	4085	4085	4085	4085	0
48	20241028	200900	91157370	4085	4085	4085	4085	0
49	20241028	200800	91157370	4085	4085	4085	4085	0
50	20241028	200700	91157370	4085	4085	4085	4085	0
51	20241028	200600	91157370	4085	4085	4085	4085	0
52	20241028	200500	91157370	4085	4085	4085	4085	0
53	20241028	200400	91157370	4085	4085	4085	4085	0
54	20241028	200300	91157370	4085	4085	4085	4085	0
55	20241028	200200	91157370	4085	4085	4085	4085	0
56	20241028	200100	91157370	4085	4085	4085	4085	0
57	20241028	200000	91157370	4085	4085	4085	4085	0
58	20241028	195900	91157370	4085	4085	4085	4085	0
59	20241028	195800	91157370	4085	4085	4085	4085	0
60	20241028	195700	91157370	4085	4085	4085	4085	0
61	20241028	195600	91157370	4085	4085	4085	4085	0
62	20241028	195500	91157370	4085	4085	4085	4085	656
63	20241028	195400	91157370	4085	4085	4085	4085	0
64	20241028	195300	91157370	4085	4085	4085	4085	0
65	20241028	195200	91157370	4085	4085	4085	4085	0
66	20241028	195100	91157370	4085	4085	4085	4085	0
67	20241028	195000	91157370	4085	4085	4085	4085	0
68	20241028	194900	91157370	4085	4085	4085	4085	0
69	20241028	194800	91157370	4085	4085	4085	4085	0
70	20241028	194700	91157370	4085	4085	4085	4085	0
71	20241028	194600	91157370	4085	4085	4085	4085	0
72	20241028	194500	91157370	4085	4085	4085	4085	0
73	20241028	194400	91157370	4085	4085	4085	4085	0
74	20241028	194300	91157370	4085	4085	4085	4085	0
75	20241028	194200	91157370	4085	4085	4085	4085	0
76	20241028	194100	91157370	4085	4085	4085	4085	0
77	20241028	194000	91157370	4085	4085	4085	4085	0
78	20241028	193900	91157370	4085	4085	4085	4085	0
79	20241028	193800	91157370	4085	4085	4085	4085	0
80	20241028	193700	91157370	4085	4085	4085	4085	0
81	20241028	193600	91157370	4085	4085	4085	4085	0
82	20241028	193500	91157370	4085	4085	4085	4085	0
83	20241028	193400	91157370	4085	4085	4085	4085	0
84	20241028	193300	91157370	4085	4085	4085	4085	0
85	20241028	193200	91157370	4085	4085	4085	4085	0
86	20241028	193100	91157370	4085	4085	4085	4085	0
87	20241028	193000	91157370	4085	4085	4085	4085	0
88	20241028	192900	91157370	4085	4085	4085	4085	0
89	20241028	192800	91157370	4085	4085	4085	4085	0
90	20241028	192700	91157370	4085	4085	4085	4085	0
91	20241028	192600	91157370	4085	4085	4085	4085	0
92	20241028	192500	91157370	4085	4085	4085	4085	656
93	20241028	192400	91157370	4085	4085	4085	4085	0
94	20241028	192300	91157370	4085	4085	4085	4085	0
95	20241028	192200	91157370	4085	4085	4085	4085	0
96	20241028	192100	91157370	4085	4085	4085	4085	0
97	20241028	192000	91157370	4085	4085	4085	4085	0
98	20241028	191900	91157370	4085	4085	4085	4085	0
99	20241028	191800	91157370	4085	4085	4085	4085	0
100	20241028	191700	91157370	4085	4085	4085	4085	0
101	20241028	191600	91157370	4085	4085	4085	4085	0
102	20241028	191500	91157370	4085	4085	4085	4085	0
103	20241028	191400	91157370	4085	4085	4085	4085	0
104	20241028	191300	91157370	4085	4085	4085	4085	0
105	20241028	191200	91157370	4085	4085	4085	4085	0
106	20241028	191100	91157370	4085	4085	4085	4085	0
107	20241028	191000	91157370	4085	4085	4085	4085	0
108	20241028	190900	91157370	4085	4085	4085	4085	0
109	20241028	190800	91157370	4085	4085	4085	4085	0
110	20241028	190700	91157370	4085	4085	4085	4085	0
111	20241028	190600	91157370	4085	4085	4085	4085	0
112	20241028	190500	91157370	4085	4085	4085	4085	0
113	20241028	190400	91157370	4085	4085	4085	4085	0
114	20241028	190300	91157370	4085	4085	4085	4085	0
115	20241028	190200	91157370	4085	4085	4085	4085	0
116	20241028	190100	91157370	4085	4085	4085	4085	0
117	20241028	190000	91157370	4085	4085	4085	4085	0
118	20241028	185900	91157370	4085	4085	4085	4085	0
119	20241028	185800	91157370	4085	4085	4085	4085	0
120	20241028	185700	91157370	4085	4085	4085	4085	0
121	20241028	185600	91157370	4085	4085	4085	4085	0
122	20241028	185500	91157370	4085	4085	4085	4085	656
123	20241028	185400	91157370	4085	4085	4085	4085	0
124	20241028	185300	91157370	4085	4085	4085	4085	0
125	20241028	185200	91157370	4085	4085	4085	4085	0
126	20241028	185100	91157370	4085	4085	4085	4085	0
127	20241028	185000	91157370	4085	4085	4085	4085	0
128	20241028	184900	91157370	4085	4085	4085	4085	0
129	20241028	184800	91157370	4085	4085	4085	4085	0
130	20241028	184700	91157370	4085	4085	4085	4085	0
131	20241028	184600	91157370	4085	4085	4085	4085	0
132	20241028	184500	91157370	4085	4085	4085	4085	0
133	20241028	184400	91157370	4085	4085	4085	4085	0
134	20241028	184300	91157370	4085	4085	4085	4085	0
135	20241028	184200	91157370	4085	4085	4085	4085	0
136	20241028	184100	91157370	4085	4085	4085	4085	0
137	20241028	184000	91157370	4085	4085	4085	4085	0
138	20241028	183900	91157370	4085	4085	4085	4085	0
139	20241028	183800	91157370	4085	4085	4085	4085	0
140	20241028	183700	91157370	4085	4085	4085	4085	0
141	20241028	183600	91157370	4085	4085	4085	4085	0
142	20241028	183500	91157370	4085	4085	4085	4085	0
143	20241028	183400	91157370	4085	4085	4085	4085	0
144	20241028	183300	91157370	4085	4085	4085	4085	0
145	20241028	183200	91157370	4085	4085	4085	4085	0
146	20241028	183100	91157370	4085	4085	4085	4085	0
147	20241028	183000	91157370	4085	4085	4085	4085	0
148	20241028	182900	91157370	4085	4085	4085	4085	0
149	20241028	182800	91157370	4085	4085	4085	4085	0
150	20241028	182700	91157370	4085	4085	4085	4085	0
151	20241028	182600	91157370	4085	4085	4085	4085	0
152	20241028	182500	91157370	4085	4085	4085	4085	656
153	20241028	182400	91157370	4085	4085	4085	4085	0
154	20241028	182300	91157370	4085	4085	4085	4085	0
155	20241028	182200	91157370	4085	4085	4085	4085	0
156	20241028	182100	91157370	4085	4085	4085	4085	0
157	20241028	182000	91157370	4085	4085	4085	4085	0
158	20241028	181900	91157370	4085	4085	4085	4085	0
159	20241028	181800	91157370	4085	4085	4085	4085	0
160	20241028	181700	91157370	4085	4085	4085	4085	0
161	20241028	181600	91157370	4085	4085	4085	4085	0
162	20241028	181500	91157370	4085	4085	4085	4085	0
163	20241028	181400	91157370	4085	4085	4085	4085	0
164	20241028	181300	91157370	4085	4085	4085	4085	0
165	20241028	181200	91157370	4085	4085	4085	4085	0
166	20241028	181100	91157370	4085	4085	4085	4085	0
167	20241028	181000	91157370	4085	4085	4085	4085	0
168	20241028	180900	91157370	4085	4085	4085	4085	0
169	20241028	180800	91157370	4085	4085	4085	4085	0
170	20241028	180700	91157370	4085	4085	4085	4085	0
171	20241028	180600	91157370	4085	4085	4085	4085	0
172	20241028	180500	91157370	4085	4085	4085	4085	0
173	20241028	180400	91157370	4085	4085	4085	4085	0
174	20241028	180300	91157370	4085	4085	4085	4085	0
175	20241028	180200	91157370	4085	4085	4085	4085	0
176	20241028	180100	91157370	4085	4085	4085	4085	0
177	20241028	180000	91157370	4085	4085	4085	4085	0
178	20241028	175900	91157370	4085	4085	4085	4085	0
179	20241028	175800	91157370	4085	4085	4085	4085	0
180	20241028	175700	91157370	4085	4085	4085	4085	0
181	20241028	175600	91157370	4085	4085	4085	4085	0
182	20241028	175500	91157370	4085	4085	4085	4085	656
183	20241028	175400	91157370	4085	4085	4085	4085	0
184	20241028	175300	91157370	4085	4085	4085	4085	0
185	20241028	175200	91157370	4085	4085	4085	4085	0
186	20241028	175100	91157370	4085	4085	4085	4085	0
187	20241028	175000	91157370	4085	4085	4085	4085	0
188	20241028	174900	91157370	4085	4085	4085	4085	0
189	20241028	174800	91157370	4085	4085	4085	4085	0
190	20241028	174700	91157370	4085	4085	4085	4085	0
191	20241028	174600	91157370	4085	4085	4085	4085	0
192	20241028	174500	91157370	4085	4085	4085	4085	0
193	20241028	174400	91157370	4085	4085	4085	4085	0
194	20241028	174300	91157370	4085	4085	4085	4085	0
195	20241028	174200	91157370	4085	4085	4085	4085	0
196	20241028	174100	91157370	4085	4085	4085	4085	0
197	20241028	174000	91157370	4085	4085	4085	4085	0
198	20241028	173900	91157370	4085	4085	4085	4085	0
199	20241028	173800	91157370	4085	4085	4085	4085	0
200	20241028	173700	91157370	4085	4085	4085	4085	0
201	20241028	173600	91157370	4085	4085	4085	4085	0
202	20241028	173500	91157370	4085	4085	4085	4085	0
203	20241028	173400	91157370	4085	4085	4085	4085	0
204	20241028	173300	91157370	4085	4085	4085	4085	0
205	20241028	173200	91157370	4085	4085	4085	4085	0
206	20241028	173100	91157370	4085	4085	4085	4085	0
207	20241028	173000	91157370	4085	4085	4085	4085	0
208	20241028	172900	91157370	4085	4085	4085	4085	0
209	20241028	172800	91157370	4085	4085	4085	4085	0
210	20241028	172700	91157370	4085	4085	4085	4085	0
211	20241028	172600	91157370	4085	4085	4085	4085	0
212	20241028	172500	91157370	4085	4085	4085	4085	656
213	20241028	172400	91157370	4085	4085	4085	4085	0
214	20241028	172300	91157370	4085	4085	4085	4085	0
215	20241028	172200	91157370	4085	4085	4085	4085	0
216	20241028	172100	91157370	4085	4085	4085	4085	0
217	20241028	172000	91157370	4085	4085	4085	4085	0
218	20241028	171900	91157370	4085	4085	4085	4085	0
219	20241028	171800	91157370	4085	4085	4085	4085	0
220	20241028	171700	91157370	4085	4085	4085	4085	0
221	20241028	171600	91157370	4085	4085	4085	4085	0
222	20241028	171500	91157370	4085	4085	4085	4085	0
223	20241028	171400	91157370	4085	4085	4085	4085	0
224	20241028	171300	91157370	4085	4085	4085	4085	0
225	20241028	171200	91157370	4085	4085	4085	4085	0
226	20241028	171100	91157370	4085	4085	4085	4085	0
227	20241028	171000	91157370	4085	4085	4085	4085	0
228	20241028	170900	91157370	4085	4085	4085	4085	0
229	20241028	170800	91157370	4085	4085	4085	4085	0
230	20241028	170700	91157370	4085	4085	4085	4085	0
231	20241028	170600	91157370	4085	4085	4085	4085	0
232	20241028	170500	91157370	4085	4085	4085	4085	0
233	20241028	170400	91157370	4085	4085	4085	4085	0
234	20241028	170300	91157370	4085	4085	4085	4085	0
235	20241028	170200	91157370	4085	4085	4085	4085	0
236	20241028	170100	91157370	4085	4085	4085	4085	0
237	20241028	170000	91157370	4085	4085	4085	4085	0
238	20241028	165900	91157370	4085	4085	4085	4085	0
239	20241028	165800	91157370	4085	4085	4085	4085	0
240	20241028	165700	91157370	4085	4085	4085	4085	0
241	20241028	165600	91157370	4085	4085	4085	4085	0
242	20241028	165500	91157370	4085	4085	4085	4085	656
243	20241028	165400	91157370	4085	4085	4085	4085	0
244	20241028	165300	91157370	4085	4085	4085	4085	0
245	20241028	165200	91157370	4085	4085	4085	4085	0
246	20241028	165100	91157370	4085	4085	4085	4085	0
247	20241028	165000	91157370	4085	4085	4085	4085	0
248	20241028	164900	91157370	4085	4085	4085	4085	0
249	20241028	164800	91157370	4085	4085	4085	4085	0
250	20241028	164700	91157370	4085	4085	4085	4085	0
251	20241028	164600	91157370	4085	4085	4085	4085	0
252	20241028	164500	91157370	4085	4085	4085	4085	0
253	20241028	164400	91157370	4085	4085	4085	4085	0
254	20241028	164300	91157370	4085	4085	4085	4085	0
255	20241028	164200	91157370	4085	4085	4085	4085	0
256	20241028	164100	91157370	4085	4085	4085	4085	0
257	20241028	164000	91157370	4085	4085	4085	4085	0
258	20241028	163900	91157370	4085	4085	4085	4085	0
259	20241028	163800	91157370	4085	4085	4085	4085	0
260	20241028	163700	91157370	4085	4085	4085	4085	0
261	20241028	163600	91157370	4085	4085	4085	4085	0
262	20241028	163500	91157370	4085	4085	4085	4085	0
263	20241028	163400	91157370	4085	4085	4085	4085	0
264	20241028	163300	91157370	4085	4085	4085	4085	0
265	20241028	163200	91157370	4085	4085	4085	4085	0
266	20241028	163100	91157370	4085	4085	4085	4085	0
267	20241028	163000	91157370	4085	4085	4085	4085	0
268	20241028	162900	91157370	4085	4085	4085	4085	0
269	20241028	162800	91157370	4085	4085	4085	4085	0
270	20241028	162700	91157370	4085	4085	4085	4085	0
271	20241028	162600	91157370	4085	4085	4085	4085	0
272	20241028	162500	91157370	4085	4085	4085	4085	656
273	20241028	162400	91157370	4085	4085	4085	4085	0
274	20241028	162300	91157370	4085	4085	4085	4085	0
275	20241028	162200	91157370	4085	4085	4085	4085	0
276	20241028	162100	91157370	4085	4085	4085	4085	0
277	20241028	162000	91157370	4085	4085	4085	4085	0
278	20241028	161900	91157370	4085	4085	4085	4085	0
279	20241028	161800	91157370	4085	4085	4085	4085	0
280	20241028	161700	91157370	4085	4085	4085	4085	0
281	20241028	161600	91157370	4085	4085	4085	4085	0
282	20241028	161500	91157370	4085	4085	4085	4085	0
283	20241028	161400	91157370	4085	4085	4085	4085	0
284	20241028	161300	91157370	4085	4085	4085	4085	0
285	20241028	161200	91157370	4085	4085	4085	4085	0
286	20241028	161100	91157370	4085	4085	4085	4085	0
287	20241028	161000	91157370	4085	4085	4085	4085	0
288	20241028	160900	91157370	4085	4085	4085	4085	0
289	20241028	160800	91157370	4085	4085	4085	4085	0
290	20241028	160700	91157370	4085	4085	4085	4085	0
291	20241028	160600	91157370	4085	4085	4085	4085	0
292	20241028	160500	91157370	4085	4085	4085	4085	0
293	20241028	160400	91157370	4085	4085	4085	4085	0
294	20241028	160300	91157370	4085	4085	4085	4085	0
295	20241028	160200	91157370	4085	4085	4085	4085	0
296	20241028	160100	91157370	4085	4085	4085	4085	0
297	20241028	160000	91157370	4085	4085	4085	4085	0
298	20241028	155900	91157370	4085	4085	4085	4085	0
299	20241028	155800	91157370	4085	4085	4085	4085	0
300	20241028	155700	91157370	4085	4085	4085	4085	0
301	20241028	155600	91157370	4085	4085	4085	4085	0
302	20241028	155500	91157370	4085	4085	4085	4085	656
303	20241028	155400	91157370	4085	4085	4085	4085	0
304	20241028	155300	91157370	4085	4085	4085	4085	0
305	20241028	155200	91157370	4085	4085	4085	4085	0
306	20241028	155100	91157370	4085	4085	4085	4085	0
307	20241028	155000	91157370	4085	4085	4085	4085	0
308	20241028	154900	91157370	4085	4085	4085	4085	0
309	20241028	154800	91157370	4085	4085	4085	4085	0
310	20241028	154700	91157370	4085	4085	4085	4085	0
311	20241028	154600	91157370	4085	4085	4085	4085	0
312	20241028	154500	91157370	4085	4085	4085	4085	0
313	20241028	154400	91157370	4085	4085	4085	4085	0
314	20241028	154300	91157370	4085	4085	4085	4085	0
315	20241028	154200	91157370	4085	4085	4085	4085	0
316	20241028	154100	91157370	4085	4085	4085	4085	0
317	20241028	154000	91157370	4085	4085	4085	4085	0
318	20241028	153900	91157370	4085	4085	4085	4085	0
319	20241028	153800	91157370	4085	4085	4085	4085	0
320	20241028	153700	91157370	4085	4085	4085	4085	0
321	20241028	153600	91157370	4085	4085	4085	4085	0
322	20241028	153500	91157370	4085	4085	4085	4085	0
323	20241028	153400	91157370	4085	4085	4085	4085	0
324	20241028	153300	91157370	4085	4085	4085	4085	0
325	20241028	153200	91157370	4085	4085	4085	4085	0
326	20241028	153100	91157370	4085	4085	4085	4085	0
327	20241028	153000	91157370	4085	4085	4085	4085	656
328	20241028	152900	88477610	4085	4085	4085	4085	0
329	20241028	152800	88477610	4085	4085	4085	4085	0
330	20241028	152700	88477610	4085	4085	4085	4085	0
331	20241028	152600	88477610	4085	4085	4085	4085	0
332	20241028	152500	88477610	4085	4085	4085	4085	0
333	20241028	152400	88477610	4085	4085	4085	4085	0
334	20241028	152300	88477610	4085	4085	4085	4085	0
335	20241028	152200	88477610	4085	4085	4085	4085	0
336	20241028	152100	88477610	4085	4085	4085	4085	0
337	20241028	152000	88477610	4085	4085	4085	4085	0
338	20241028	151900	88477610	4085	4085	4090	4085	18
339	20241028	151800	88404075	4090	4090	4090	4090	0
340	20241028	151700	88404075	4090	4090	4090	4090	107
341	20241028	151600	87966445	4095	4095	4095	4095	0
342	20241028	151500	87966445	4095	4095	4095	4095	0
343	20241028	151400	87966445	4095	4095	4095	4095	0
344	20241028	151300	87966445	4095	4095	4095	4095	0
345	20241028	151200	87966445	4095	4095	4095	4095	0
346	20241028	151100	87966445	4095	4095	4095	4095	24
347	20241028	151000	87868165	4095	4095	4095	4095	0
348	20241028	150900	87868165	4095	4095	4095	4095	0
349	20241028	150800	87868165	4095	4090	4095	4090	680
350	20241028	150700	85086280	4090	4090	4090	4090	5
351	20241028	150600	85065830	4090	4090	4090	4090	0
352	20241028	150500	85065830	4090	4090	4090	4090	0
353	20241028	150400	85065830	4090	4090	4090	4090	0
354	20241028	150300	85065830	4090	4090	4090	4090	0
355	20241028	150200	85065830	4090	4090	4090	4090	0
356	20241028	150100	85065830	4090	4080	4090	4080	175
357	20241028	150000	84351710	4090	4090	4090	4090	0
358	20241028	145900	84351710	4090	4090	4090	4090	0
359	20241028	145800	84351710	4090	4090	4090	4090	1
360	20241028	145700	84347620	4095	4095	4095	4095	1
361	20241028	145600	84343525	4085	4085	4085	4085	509
362	20241028	145500	82264260	4090	4090	4090	4090	0
363	20241028	145400	82264260	4090	4090	4090	4090	0
364	20241028	145300	82264260	4090	4090	4090	4090	0
365	20241028	145200	82264260	4090	4090	4090	4090	0
366	20241028	145100	82264260	4090	4090	4090	4090	0
367	20241028	145000	82264260	4090	4090	4090	4090	0
368	20241028	144900	82264260	4090	4090	4090	4090	0
369	20241028	144800	82264260	4090	4090	4090	4090	0
370	20241028	144700	82264260	4090	4090	4090	4090	112
371	20241028	144600	81806180	4090	4090	4090	4090	0
372	20241028	144500	81806180	4090	4090	4090	4090	1
373	20241028	144400	81802090	4085	4085	4085	4085	0
374	20241028	144300	81802090	4085	4085	4085	4085	0
375	20241028	144200	81802090	4085	4085	4085	4085	128
376	20241028	144100	81279210	4090	4090	4090	4090	0
377	20241028	144000	81279210	4090	4090	4090	4090	0
378	20241028	143900	81279210	4090	4090	4090	4090	0
379	20241028	143800	81279210	4090	4090	4090	4090	334
380	20241028	143700	79913150	4090	4090	4090	4090	0
381	20241028	143600	79913150	4090	4090	4090	4090	0
382	20241028	143500	79913150	4090	4090	4090	4090	0
383	20241028	143400	79913150	4090	4090	4090	4090	0
384	20241028	143300	79913150	4090	4090	4090	4090	0
385	20241028	143200	79913150	4090	4090	4090	4090	0
386	20241028	143100	79913150	4090	4090	4090	4090	440
387	20241028	143000	78113550	4090	4090	4090	4090	100
388	20241028	142900	77704550	4090	4090	4090	4090	0
389	20241028	142800	77704550	4090	4090	4090	4090	0
390	20241028	142700	77704550	4090	4090	4090	4090	3
391	20241028	142600	77692280	4090	4090	4090	4090	500
392	20241028	142500	75647280	4090	4090	4090	4090	0
393	20241028	142400	75647280	4090	4090	4090	4090	0
394	20241028	142300	75647280	4090	4090	4090	4090	0
395	20241028	142200	75647280	4090	4090	4090	4090	0
396	20241028	142100	75647280	4090	4090	4090	4090	0
397	20241028	142000	75647280	4090	4090	4090	4090	0
398	20241028	141900	75647280	4090	4090	4090	4090	0
399	20241028	141800	75647280	4090	4090	4090	4090	0
400	20241028	141700	75647280	4090	4095	4095	4090	44
401	20241028	141600	75467315	4090	4090	4090	4090	0
402	20241028	141500	75467315	4090	4090	4090	4090	0
403	20241028	141400	75467315	4090	4090	4090	4090	0
404	20241028	141300	75467315	4090	4090	4090	4090	0
405	20241028	141200	75467315	4090	4090	4090	4090	0
406	20241028	141100	75467315	4090	4090	4090	4090	0
407	20241028	141000	75467315	4090	4090	4090	4090	92
408	20241028	140900	75091035	4100	4100	4100	4095	6
409	20241028	140800	75066450	4100	4100	4100	4100	0
410	20241028	140700	75066450	4100	4100	4100	4100	0
411	20241028	140600	75066450	4100	4100	4100	4100	0
412	20241028	140500	75066450	4100	4100	4100	4100	0
413	20241028	140400	75066450	4100	4100	4100	4100	0
414	20241028	140300	75066450	4100	4100	4100	4100	0
415	20241028	140200	75066450	4100	4085	4100	4085	188
416	20241028	140100	74298455	4090	4090	4090	4090	0
417	20241028	140000	74298455	4090	4090	4090	4090	4
418	20241028	135900	74282095	4105	4105	4105	4105	0
419	20241028	135800	74282095	4105	4105	4105	4105	0
420	20241028	135700	74282095	4105	4105	4105	4105	0
421	20241028	135600	74282095	4105	4105	4105	4105	0
422	20241028	135500	74282095	4105	4105	4105	4105	0
423	20241028	135400	74282095	4105	4105	4105	4105	0
424	20241028	135300	74282095	4105	4105	4105	4105	2
425	20241028	135200	74273885	4100	4100	4100	4100	4
426	20241028	135100	74257485	4100	4100	4100	4100	0
427	20241028	135000	74257485	4100	4095	4100	4095	1074
428	20241028	134900	69854210	4100	4100	4100	4100	1
429	20241028	134800	69850110	4095	4095	4095	4095	211
430	20241028	134700	68986065	4100	4100	4100	4100	0
431	20241028	134600	68986065	4100	4100	4100	4100	0
432	20241028	134500	68986065	4100	4095	4100	4095	38
433	20241028	134400	68830450	4085	4085	4085	4085	50
434	20241028	134300	68626200	4100	4100	4100	4100	0
435	20241028	134200	68626200	4100	4100	4100	4100	0
436	20241028	134100	68626200	4100	4100	4100	4100	0
437	20241028	134000	68626200	4100	4100	4100	4100	0
438	20241028	133900	68626200	4100	4100	4100	4100	47
439	20241028	133800	68433500	4100	4100	4100	4100	0
440	20241028	133700	68433500	4100	4100	4100	4100	0
441	20241028	133600	68433500	4100	4100	4100	4100	0
442	20241028	133500	68433500	4100	4095	4100	4095	2
443	20241028	133400	68425305	4085	4085	4085	4085	0
444	20241028	133300	68425305	4085	4085	4085	4085	465
445	20241028	133200	66525780	4085	4085	4085	4085	0
446	20241028	133100	66525780	4085	4085	4085	4085	0
447	20241028	133000	66525780	4085	4085	4085	4085	104
448	20241028	132900	66100940	4085	4085	4085	4085	0
449	20241028	132800	66100940	4085	4085	4085	4085	0
450	20241028	132700	66100940	4085	4085	4085	4085	5
451	20241028	132600	66080515	4100	4100	4100	4100	10
452	20241028	132500	66039515	4100	4095	4100	4095	3
453	20241028	132400	66027225	4090	4090	4090	4090	3
454	20241028	132300	66014955	4095	4095	4095	4095	0
455	20241028	132200	66014955	4095	4095	4095	4095	0
456	20241028	132100	66014955	4095	4095	4095	4095	0
457	20241028	132000	66014955	4095	4095	4095	4095	0
458	20241028	131900	66014955	4095	4095	4095	4095	0
459	20241028	131800	66014955	4095	4095	4095	4095	0
460	20241028	131700	66014955	4095	4095	4095	4095	1
461	20241028	131600	66010860	4090	4090	4090	4090	0
462	20241028	131500	66010860	4090	4090	4090	4090	0
463	20241028	131400	66010860	4090	4090	4090	4090	0
464	20241028	131300	66010860	4090	4090	4090	4090	454
465	20241028	131200	64154000	4090	4090	4090	4090	0
466	20241028	131100	64154000	4090	4090	4090	4090	1
467	20241028	131000	64149910	4085	4085	4085	4085	0
468	20241028	130900	64149910	4085	4085	4085	4085	0
469	20241028	130800	64149910	4085	4085	4085	4085	2
470	20241028	130700	64141740	4090	4090	4090	4090	300
471	20241028	130600	62914740	4090	4090	4090	4090	0
472	20241028	130500	62914740	4090	4090	4090	4090	1
473	20241028	130400	62910650	4085	4085	4085	4085	0
474	20241028	130300	62910650	4085	4085	4085	4085	0
475	20241028	130200	62910650	4085	4085	4085	4085	0
476	20241028	130100	62910650	4085	4085	4085	4085	0
477	20241028	130000	62910650	4085	4085	4085	4085	0
478	20241028	125900	62910650	4085	4085	4085	4085	67
479	20241028	125800	62636955	4085	4085	4085	4085	0
480	20241028	125700	62636955	4085	4085	4085	4085	0
481	20241028	125600	62636955	4085	4085	4085	4085	0
482	20241028	125500	62636955	4085	4085	4085	4085	0
483	20241028	125400	62636955	4085	4085	4085	4085	0
484	20241028	125300	62636955	4085	4085	4085	4085	607
485	20241028	125200	60157360	4095	4095	4095	4095	0
486	20241028	125100	60157360	4095	4095	4095	4095	0
487	20241028	125000	60157360	4095	4095	4095	4095	0
488	20241028	124900	60157360	4095	4095	4095	4095	0
489	20241028	124800	60157360	4095	4095	4095	4095	0
490	20241028	124700	60157360	4095	4095	4095	4095	0
491	20241028	124600	60157360	4095	4095	4095	4095	0
492	20241028	124500	60157360	4095	4095	4095	4095	0
493	20241028	124400	60157360	4095	4095	4095	4095	0
494	20241028	124300	60157360	4095	4095	4095	4095	0
495	20241028	124200	60157360	4095	4095	4095	4095	0
496	20241028	124100	60157360	4095	4095	4095	4095	0
497	20241028	124000	60157360	4095	4095	4095	4095	0
498	20241028	123900	60157360	4095	4095	4095	4095	0
499	20241028	123800	60157360	4095	4095	4095	4095	0
500	20241028	123700	60157360	4095	4095	4095	4095	0
501	20241028	123600	60157360	4095	4095	4095	4095	0
502	20241028	123500	60157360	4095	4095	4095	4095	0
503	20241028	123400	60157360	4095	4095	4095	4095	0
504	20241028	123300	60157360	4095	4095	4095	4095	0
505	20241028	123200	60157360	4095	4095	4095	4095	0
506	20241028	123100	60157360	4095	4095	4095	4095	0
507	20241028	123000	60157360	4095	4095	4095	4095	0
508	20241028	122900	60157360	4095	4095	4095	4095	5
509	20241028	122800	60136885	4100	4100	4100	4100	0
510	20241028	122700	60136885	4100	4100	4100	4100	0
511	20241028	122600	60136885	4100	4100	4100	4100	15
512	20241028	122500	60075385	4100	4100	4100	4100	0
513	20241028	122400	60075385	4100	4100	4100	4100	0
514	20241028	122300	60075385	4100	4100	4100	4100	0
515	20241028	122200	60075385	4100	4100	4100	4100	0
516	20241028	122100	60075385	4100	4100	4100	4100	0
517	20241028	122000	60075385	4100	4100	4100	4100	0
518	20241028	121900	60075385	4100	4100	4100	4100	1
519	20241028	121800	60071285	4075	4075	4075	4075	0
520	20241028	121700	60071285	4075	4080	4080	4075	149
521	20241028	121600	59463850	4085	4100	4100	4085	819
522	20241028	121500	56117705	4100	4100	4100	4085	140
523	20241028	121400	55544260	4105	4105	4105	4105	0
524	20241028	121300	55544260	4105	4105	4105	4105	0
525	20241028	121200	55544260	4105	4105	4105	4105	0
526	20241028	121100	55544260	4105	4105	4105	4105	0
527	20241028	121000	55544260	4105	4105	4105	4105	0
528	20241028	120900	55544260	4105	4105	4105	4105	0
529	20241028	120800	55544260	4105	4105	4105	4105	0
530	20241028	120700	55544260	4105	4105	4105	4105	0
531	20241028	120600	55544260	4105	4105	4105	4105	0
532	20241028	120500	55544260	4105	4095	4105	4095	753
533	20241028	120400	52457195	4090	4090	4090	4090	0
534	20241028	120300	52457195	4090	4090	4090	4090	699
535	20241028	120200	49598285	4080	4080	4080	4080	0
536	20241028	120100	49598285	4080	4080	4080	4080	0
537	20241028	120000	49598285	4080	4080	4080	4080	0
538	20241028	115900	49598285	4080	4080	4080	4080	0
539	20241028	115800	49598285	4080	4080	4080	4080	0
540	20241028	115700	49598285	4080	4080	4080	4080	0
541	20241028	115600	49598285	4080	4080	4080	4080	0
542	20241028	115500	49598285	4080	4080	4080	4080	153
543	20241028	115400	48974045	4090	4090	4090	4090	0
544	20241028	115300	48974045	4090	4090	4090	4090	0
545	20241028	115200	48974045	4090	4090	4090	4090	0
546	20241028	115100	48974045	4090	4090	4090	4090	0
547	20241028	115000	48974045	4090	4090	4090	4090	0
548	20241028	114900	48974045	4090	4090	4090	4090	0
549	20241028	114800	48974045	4090	4090	4090	4090	0
550	20241028	114700	48974045	4090	4090	4090	4080	83
551	20241028	114600	48634945	4090	4090	4090	4090	1
552	20241028	114500	48630855	4080	4080	4080	4080	0
553	20241028	114400	48630855	4080	4080	4080	4080	0
554	20241028	114300	48630855	4080	4080	4080	4080	0
555	20241028	114200	48630855	4080	4080	4080	4080	0
556	20241028	114100	48630855	4080	4080	4080	4080	0
557	20241028	114000	48630855	4080	4090	4090	4080	803
558	20241028	113900	45346905	4090	4085	4090	4085	67
559	20241028	113800	45072905	4090	4090	4090	4090	0
560	20241028	113700	45072905	4090	4090	4090	4090	0
561	20241028	113600	45072905	4090	4090	4090	4090	0
562	20241028	113500	45072905	4090	4090	4090	4090	0
563	20241028	113400	45072905	4090	4090	4090	4090	298
564	20241028	113300	43854085	4090	4090	4090	4090	0
565	20241028	113200	43854085	4090	4090	4090	4090	0
566	20241028	113100	43854085	4090	4090	4090	4090	0
567	20241028	113000	43854085	4090	4090	4090	4090	1
568	20241028	112900	43849995	4085	4085	4085	4085	0
569	20241028	112800	43849995	4085	4085	4085	4085	0
570	20241028	112700	43849995	4085	4085	4085	4085	0
571	20241028	112600	43849995	4085	4085	4085	4085	0
572	20241028	112500	43849995	4085	4085	4085	4085	4
573	20241028	112400	43833655	4080	4080	4080	4080	40
574	20241028	112300	43670455	4080	4080	4080	4080	0
575	20241028	112200	43670455	4080	4080	4080	4080	0
576	20241028	112100	43670455	4080	4080	4080	4080	433
577	20241028	112000	41903815	4090	4090	4090	4090	0
578	20241028	111900	41903815	4090	4090	4090	4090	0
579	20241028	111800	41903815	4090	4090	4090	4090	0
580	20241028	111700	41903815	4090	4090	4090	4090	0
581	20241028	111600	41903815	4090	4090	4090	4090	1
582	20241028	111500	41899725	4090	4090	4090	4090	0
583	20241028	111400	41899725	4090	4090	4090	4090	0
584	20241028	111300	41899725	4090	4090	4090	4090	0
585	20241028	111200	41899725	4090	4090	4090	4090	0
586	20241028	111100	41899725	4090	4090	4090	4090	0
587	20241028	111000	41899725	4090	4090	4090	4090	0
588	20241028	110900	41899725	4090	4090	4090	4090	0
589	20241028	110800	41899725	4090	4090	4090	4090	0
590	20241028	110700	41899725	4090	4090	4090	4090	0
591	20241028	110600	41899725	4090	4090	4090	4090	0
592	20241028	110500	41899725	4090	4090	4090	4090	0
593	20241028	110400	41899725	4090	4090	4090	4090	0
594	20241028	110300	41899725	4090	4090	4090	4090	2
595	20241028	110200	41891545	4090	4090	4090	4090	0
596	20241028	110100	41891545	4090	4090	4090	4090	0
597	20241028	110000	41891545	4090	4090	4090	4090	0
598	20241028	105900	41891545	4090	4090	4090	4090	0
599	20241028	105800	41891545	4090	4090	4090	4090	0
600	20241028	105700	41891545	4090	4090	4090	4090	0
601	20241028	105600	41891545	4090	4090	4090	4090	2
602	20241028	105500	41883365	4085	4085	4085	4085	0
603	20241028	105400	41883365	4085	4085	4085	4085	2
604	20241028	105300	41875195	4085	4085	4085	4085	0
605	20241028	105200	41875195	4085	4085	4085	4085	0
606	20241028	105100	41875195	4085	4085	4085	4085	3
607	20241028	105000	41862940	4090	4090	4090	4090	0
608	20241028	104900	41862940	4090	4085	4090	4085	592
609	20241028	104800	39444615	4070	4080	4080	4070	1097
610	20241028	104700	34974050	4090	4090	4090	4090	0
611	20241028	104600	34974050	4090	4085	4090	4070	911
612	20241028	104500	31253345	4070	4075	4080	4070	1011
613	20241028	104400	27133195	4065	4065	4065	4065	34
614	20241028	104300	26994985	4070	4075	4075	4070	6
615	20241028	104200	26970540	4075	4075	4075	4075	0
616	20241028	104100	26970540	4075	4075	4075	4075	0
617	20241028	104000	26970540	4075	4075	4075	4075	0
618	20241028	103900	26970540	4075	4075	4075	4075	0
619	20241028	103800	26970540	4075	4075	4075	4075	0
620	20241028	103700	26970540	4075	4075	4075	4075	0
621	20241028	103600	26970540	4075	4075	4075	4075	0
622	20241028	103500	26970540	4075	4075	4075	4075	0
623	20241028	103400	26970540	4075	4075	4075	4075	1
624	20241028	103300	26966465	4065	4065	4065	4065	0
625	20241028	103200	26966465	4065	4065	4065	4065	133
626	20241028	103100	26425820	4075	4075	4075	4075	0
627	20241028	103000	26425820	4075	4075	4075	4075	0
628	20241028	102900	26425820	4075	4075	4075	4075	0
629	20241028	102800	26425820	4075	4065	4075	4065	35
630	20241028	102700	26283535	4070	4070	4070	4070	1
631	20241028	102600	26279465	4075	4075	4075	4075	0
632	20241028	102500	26279465	4075	4075	4075	4075	0
633	20241028	102400	26279465	4075	4075	4075	4075	0
634	20241028	102300	26279465	4075	4075	4075	4075	0
635	20241028	102200	26279465	4075	4075	4075	4075	0
636	20241028	102100	26279465	4075	4075	4075	4075	0
637	20241028	102000	26279465	4075	4075	4075	4075	0
638	20241028	101900	26279465	4075	4075	4075	4075	0
639	20241028	101800	26279465	4075	4075	4075	4075	0
640	20241028	101700	26279465	4075	4075	4075	4075	0
641	20241028	101600	26279465	4075	4075	4075	4075	0
642	20241028	101500	26279465	4075	4075	4075	4075	1
643	20241028	101400	26275390	4065	4065	4065	4065	0
644	20241028	101300	26275390	4065	4070	4070	4065	824
645	20241028	101200	22921875	4070	4075	4075	4070	106
646	20241028	101100	22489950	4075	4075	4075	4075	1
647	20241028	101000	22485875	4070	4070	4070	4070	30
648	20241028	100900	22363775	4080	4080	4080	4080	0
649	20241028	100800	22363775	4080	4080	4080	4080	0
650	20241028	100700	22363775	4080	4080	4080	4080	2
651	20241028	100600	22355615	4080	4080	4080	4080	2
652	20241028	100500	22347455	4085	4085	4085	4085	0
653	20241028	100400	22347455	4085	4085	4085	4085	0
654	20241028	100300	22347455	4085	4085	4085	4085	0
655	20241028	100200	22347455	4085	4085	4085	4085	1
656	20241028	100100	22343370	4090	4090	4090	4090	0
657	20241028	100000	22343370	4090	4090	4090	4090	0
658	20241028	095900	22343370	4090	4090	4090	4090	0
659	20241028	095800	22343370	4090	4090	4090	4090	0
660	20241028	095700	22343370	4090	4090	4090	4090	0
661	20241028	095600	22343370	4090	4090	4090	4090	1
662	20241028	095500	22339280	4090	4090	4090	4090	0
663	20241028	095400	22339280	4090	4090	4090	4090	50
664	20241028	095300	22134780	4095	4095	4095	4095	0
665	20241028	095200	22134780	4095	4095	4095	4095	0
666	20241028	095100	22134780	4095	4080	4095	4080	735
667	20241028	095000	19135960	4080	4080	4080	4080	10
668	20241028	094900	19095160	4080	4080	4080	4080	0
669	20241028	094800	19095160	4080	4080	4080	4080	0
670	20241028	094700	19095160	4080	4055	4080	4055	103
671	20241028	094600	18677220	4060	4080	4080	4060	72
672	20241028	094500	18384880	4080	4080	4080	4065	22
673	20241028	094400	18295390	4085	4085	4085	4085	0
674	20241028	094300	18295390	4085	4085	4085	4085	0
675	20241028	094200	18295390	4085	4085	4085	4085	0
676	20241028	094100	18295390	4085	4080	4085	4080	400
677	20241028	094000	16661395	4085	4085	4085	4085	0
678	20241028	093900	16661395	4085	4085	4085	4085	0
679	20241028	093800	16661395	4085	4085	4085	4085	0
680	20241028	093700	16661395	4085	4085	4085	4085	0
681	20241028	093600	16661395	4085	4085	4085	4085	1
682	20241028	093500	16657310	4100	4100	4100	4100	0
683	20241028	093400	16657310	4100	4100	4100	4100	0
684	20241028	093300	16657310	4100	4100	4100	4100	77
685	20241028	093200	16341610	4110	4105	4110	4105	156
686	20241028	093100	15701215	4115	4115	4115	4115	200
687	20241028	093000	14878215	4115	4105	4120	4105	137
688	20241028	092900	14314920	4105	4100	4110	4100	492
689	20241028	092800	12296225	4095	4080	4095	4070	1055
690	20241028	092700	7984210	4070	4075	4080	4070	263
691	20241028	092600	6913480	4070	4070	4070	4070	78
692	20241028	092500	6596020	4070	4070	4070	4070	164
693	20241028	092400	5928540	4075	4075	4075	4075	80
694	20241028	092300	5602540	4080	4080	4080	4080	1
695	20241028	092200	5598460	4075	4075	4075	4075	72
696	20241028	092100	5305060	4080	4075	4080	4075	414
697	20241028	092000	3617660	4070	4070	4070	4070	80
698	20241028	091900	3292060	4070	4070	4070	4070	0
699	20241028	091800	3292060	4070	4070	4070	4070	0
700	20241028	091700	3292060	4070	4065	4070	4065	60
701	20241028	091600	3047880	4065	4060	4065	4060	165
702	20241028	091500	2377490	4060	4060	4060	4060	51
703	20241028	091400	2170430	4055	4055	4055	4055	0
704	20241028	091300	2170430	4055	4055	4055	4055	52
705	20241028	091200	1959570	4055	4055	4055	4055	0
706	20241028	091100	1959570	4055	4055	4055	4055	0
707	20241028	091000	1959570	4055	4055	4055	4055	18
708	20241028	090900	1886580	4055	4055	4055	4055	2
709	20241028	090800	1878470	4060	4060	4060	4060	8
710	20241028	090700	1845990	4065	4065	4065	4065	89
711	20241028	090600	1484205	4075	4075	4075	4075	0
712	20241028	090500	1484205	4075	4075	4075	4075	0
713	20241028	090400	1484205	4075	4075	4075	4075	11
714	20241028	090300	1439380	4075	4075	4075	4075	9
715	20241028	090200	1402705	4080	4080	4080	4080	30
716	20241028	090100	1280305	4080	4075	4090	4000	32
717	20241028	090000	1150545	4080	4020	4080	3985	286