KissMeData/144960/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	202700	177756875	4840	4840	4840	4840	343
3	20241028	202600	177756875	4840	4840	4840	4840	0
4	20241028	202500	177756875	4840	4840	4840	4840	0
5	20241028	202400	177756875	4840	4840	4840	4840	0
6	20241028	202300	177756875	4840	4840	4840	4840	0
7	20241028	202200	177756875	4840	4840	4840	4840	0
8	20241028	202100	177756875	4840	4840	4840	4840	0
9	20241028	202000	177756875	4840	4840	4840	4840	0
10	20241028	201900	177756875	4840	4840	4840	4840	0
11	20241028	201800	177756875	4840	4840	4840	4840	0
12	20241028	201700	177756875	4840	4840	4840	4840	0
13	20241028	201600	177756875	4840	4840	4840	4840	0
14	20241028	201500	177756875	4840	4840	4840	4840	0
15	20241028	201400	177756875	4840	4840	4840	4840	0
16	20241028	201300	177756875	4840	4840	4840	4840	0
17	20241028	201200	177756875	4840	4840	4840	4840	0
18	20241028	201100	177756875	4840	4840	4840	4840	0
19	20241028	201000	177756875	4840	4840	4840	4840	0
20	20241028	200900	177756875	4840	4840	4840	4840	0
21	20241028	200800	177756875	4840	4840	4840	4840	0
22	20241028	200700	177756875	4840	4840	4840	4840	0
23	20241028	200600	177756875	4840	4840	4840	4840	0
24	20241028	200500	177756875	4840	4840	4840	4840	0
25	20241028	200400	177756875	4840	4840	4840	4840	0
26	20241028	200300	177756875	4840	4840	4840	4840	0
27	20241028	200200	177756875	4840	4840	4840	4840	0
28	20241028	200100	177756875	4840	4840	4840	4840	0
29	20241028	200000	177756875	4840	4840	4840	4840	0
30	20241028	195900	177756875	4840	4840	4840	4840	0
31	20241028	195800	177756875	4840	4840	4840	4840	0
32	20241028	195700	177756875	4840	4840	4840	4840	343
33	20241028	195600	177756875	4840	4840	4840	4840	0
34	20241028	195500	177756875	4840	4840	4840	4840	0
35	20241028	195400	177756875	4840	4840	4840	4840	0
36	20241028	195300	177756875	4840	4840	4840	4840	0
37	20241028	195200	177756875	4840	4840	4840	4840	0
38	20241028	195100	177756875	4840	4840	4840	4840	0
39	20241028	195000	177756875	4840	4840	4840	4840	0
40	20241028	194900	177756875	4840	4840	4840	4840	0
41	20241028	194800	177756875	4840	4840	4840	4840	0
42	20241028	194700	177756875	4840	4840	4840	4840	0
43	20241028	194600	177756875	4840	4840	4840	4840	0
44	20241028	194500	177756875	4840	4840	4840	4840	0
45	20241028	194400	177756875	4840	4840	4840	4840	0
46	20241028	194300	177756875	4840	4840	4840	4840	0
47	20241028	194200	177756875	4840	4840	4840	4840	0
48	20241028	194100	177756875	4840	4840	4840	4840	0
49	20241028	194000	177756875	4840	4840	4840	4840	0
50	20241028	193900	177756875	4840	4840	4840	4840	0
51	20241028	193800	177756875	4840	4840	4840	4840	0
52	20241028	193700	177756875	4840	4840	4840	4840	0
53	20241028	193600	177756875	4840	4840	4840	4840	0
54	20241028	193500	177756875	4840	4840	4840	4840	0
55	20241028	193400	177756875	4840	4840	4840	4840	0
56	20241028	193300	177756875	4840	4840	4840	4840	0
57	20241028	193200	177756875	4840	4840	4840	4840	0
58	20241028	193100	177756875	4840	4840	4840	4840	0
59	20241028	193000	177756875	4840	4840	4840	4840	0
60	20241028	192900	177756875	4840	4840	4840	4840	0
61	20241028	192800	177756875	4840	4840	4840	4840	0
62	20241028	192700	177756875	4840	4840	4840	4840	343
63	20241028	192600	177756875	4840	4840	4840	4840	0
64	20241028	192500	177756875	4840	4840	4840	4840	0
65	20241028	192400	177756875	4840	4840	4840	4840	0
66	20241028	192300	177756875	4840	4840	4840	4840	0
67	20241028	192200	177756875	4840	4840	4840	4840	0
68	20241028	192100	177756875	4840	4840	4840	4840	0
69	20241028	192000	177756875	4840	4840	4840	4840	0
70	20241028	191900	177756875	4840	4840	4840	4840	0
71	20241028	191800	177756875	4840	4840	4840	4840	0
72	20241028	191700	177756875	4840	4840	4840	4840	0
73	20241028	191600	177756875	4840	4840	4840	4840	0
74	20241028	191500	177756875	4840	4840	4840	4840	0
75	20241028	191400	177756875	4840	4840	4840	4840	0
76	20241028	191300	177756875	4840	4840	4840	4840	0
77	20241028	191200	177756875	4840	4840	4840	4840	0
78	20241028	191100	177756875	4840	4840	4840	4840	0
79	20241028	191000	177756875	4840	4840	4840	4840	0
80	20241028	190900	177756875	4840	4840	4840	4840	0
81	20241028	190800	177756875	4840	4840	4840	4840	0
82	20241028	190700	177756875	4840	4840	4840	4840	0
83	20241028	190600	177756875	4840	4840	4840	4840	0
84	20241028	190500	177756875	4840	4840	4840	4840	0
85	20241028	190400	177756875	4840	4840	4840	4840	0
86	20241028	190300	177756875	4840	4840	4840	4840	0
87	20241028	190200	177756875	4840	4840	4840	4840	0
88	20241028	190100	177756875	4840	4840	4840	4840	0
89	20241028	190000	177756875	4840	4840	4840	4840	0
90	20241028	185900	177756875	4840	4840	4840	4840	0
91	20241028	185800	177756875	4840	4840	4840	4840	0
92	20241028	185700	177756875	4840	4840	4840	4840	343
93	20241028	185600	177756875	4840	4840	4840	4840	0
94	20241028	185500	177756875	4840	4840	4840	4840	0
95	20241028	185400	177756875	4840	4840	4840	4840	0
96	20241028	185300	177756875	4840	4840	4840	4840	0
97	20241028	185200	177756875	4840	4840	4840	4840	0
98	20241028	185100	177756875	4840	4840	4840	4840	0
99	20241028	185000	177756875	4840	4840	4840	4840	0
100	20241028	184900	177756875	4840	4840	4840	4840	0
101	20241028	184800	177756875	4840	4840	4840	4840	0
102	20241028	184700	177756875	4840	4840	4840	4840	0
103	20241028	184600	177756875	4840	4840	4840	4840	0
104	20241028	184500	177756875	4840	4840	4840	4840	0
105	20241028	184400	177756875	4840	4840	4840	4840	0
106	20241028	184300	177756875	4840	4840	4840	4840	0
107	20241028	184200	177756875	4840	4840	4840	4840	0
108	20241028	184100	177756875	4840	4840	4840	4840	0
109	20241028	184000	177756875	4840	4840	4840	4840	0
110	20241028	183900	177756875	4840	4840	4840	4840	0
111	20241028	183800	177756875	4840	4840	4840	4840	0
112	20241028	183700	177756875	4840	4840	4840	4840	0
113	20241028	183600	177756875	4840	4840	4840	4840	0
114	20241028	183500	177756875	4840	4840	4840	4840	0
115	20241028	183400	177756875	4840	4840	4840	4840	0
116	20241028	183300	177756875	4840	4840	4840	4840	0
117	20241028	183200	177756875	4840	4840	4840	4840	0
118	20241028	183100	177756875	4840	4840	4840	4840	0
119	20241028	183000	177756875	4840	4840	4840	4840	0
120	20241028	182900	177756875	4840	4840	4840	4840	0
121	20241028	182800	177756875	4840	4840	4840	4840	0
122	20241028	182700	177756875	4840	4840	4840	4840	343
123	20241028	182600	177756875	4840	4840	4840	4840	0
124	20241028	182500	177756875	4840	4840	4840	4840	0
125	20241028	182400	177756875	4840	4840	4840	4840	0
126	20241028	182300	177756875	4840	4840	4840	4840	0
127	20241028	182200	177756875	4840	4840	4840	4840	0
128	20241028	182100	177756875	4840	4840	4840	4840	0
129	20241028	182000	177756875	4840	4840	4840	4840	0
130	20241028	181900	177756875	4840	4840	4840	4840	0
131	20241028	181800	177756875	4840	4840	4840	4840	0
132	20241028	181700	177756875	4840	4840	4840	4840	0
133	20241028	181600	177756875	4840	4840	4840	4840	0
134	20241028	181500	177756875	4840	4840	4840	4840	0
135	20241028	181400	177756875	4840	4840	4840	4840	0
136	20241028	181300	177756875	4840	4840	4840	4840	0
137	20241028	181200	177756875	4840	4840	4840	4840	0
138	20241028	181100	177756875	4840	4840	4840	4840	0
139	20241028	181000	177756875	4840	4840	4840	4840	0
140	20241028	180900	177756875	4840	4840	4840	4840	0
141	20241028	180800	177756875	4840	4840	4840	4840	0
142	20241028	180700	177756875	4840	4840	4840	4840	0
143	20241028	180600	177756875	4840	4840	4840	4840	0
144	20241028	180500	177756875	4840	4840	4840	4840	0
145	20241028	180400	177756875	4840	4840	4840	4840	0
146	20241028	180300	177756875	4840	4840	4840	4840	0
147	20241028	180200	177756875	4840	4840	4840	4840	0
148	20241028	180100	177756875	4840	4840	4840	4840	0
149	20241028	180000	177756875	4840	4840	4840	4840	0
150	20241028	175900	177756875	4840	4840	4840	4840	0
151	20241028	175800	177756875	4840	4840	4840	4840	0
152	20241028	175700	177756875	4840	4840	4840	4840	343
153	20241028	175600	177756875	4840	4840	4840	4840	0
154	20241028	175500	177756875	4840	4840	4840	4840	0
155	20241028	175400	177756875	4840	4840	4840	4840	0
156	20241028	175300	177756875	4840	4840	4840	4840	0
157	20241028	175200	177756875	4840	4840	4840	4840	0
158	20241028	175100	177756875	4840	4840	4840	4840	0
159	20241028	175000	177756875	4840	4840	4840	4840	0
160	20241028	174900	177756875	4840	4840	4840	4840	0
161	20241028	174800	177756875	4840	4840	4840	4840	0
162	20241028	174700	177756875	4840	4840	4840	4840	0
163	20241028	174600	177756875	4840	4840	4840	4840	0
164	20241028	174500	177756875	4840	4840	4840	4840	0
165	20241028	174400	177756875	4840	4840	4840	4840	0
166	20241028	174300	177756875	4840	4840	4840	4840	0
167	20241028	174200	177756875	4840	4840	4840	4840	0
168	20241028	174100	177756875	4840	4840	4840	4840	0
169	20241028	174000	177756875	4840	4840	4840	4840	0
170	20241028	173900	177756875	4840	4840	4840	4840	0
171	20241028	173800	177756875	4840	4840	4840	4840	0
172	20241028	173700	177756875	4840	4840	4840	4840	0
173	20241028	173600	177756875	4840	4840	4840	4840	0
174	20241028	173500	177756875	4840	4840	4840	4840	0
175	20241028	173400	177756875	4840	4840	4840	4840	0
176	20241028	173300	177756875	4840	4840	4840	4840	0
177	20241028	173200	177756875	4840	4840	4840	4840	0
178	20241028	173100	177756875	4840	4840	4840	4840	0
179	20241028	173000	177756875	4840	4840	4840	4840	0
180	20241028	172900	177756875	4840	4840	4840	4840	0
181	20241028	172800	177756875	4840	4840	4840	4840	0
182	20241028	172700	177756875	4840	4840	4840	4840	343
183	20241028	172600	177756875	4840	4840	4840	4840	0
184	20241028	172500	177756875	4840	4840	4840	4840	0
185	20241028	172400	177756875	4840	4840	4840	4840	0
186	20241028	172300	177756875	4840	4840	4840	4840	0
187	20241028	172200	177756875	4840	4840	4840	4840	0
188	20241028	172100	177756875	4840	4840	4840	4840	0
189	20241028	172000	177756875	4840	4840	4840	4840	0
190	20241028	171900	177756875	4840	4840	4840	4840	0
191	20241028	171800	177756875	4840	4840	4840	4840	0
192	20241028	171700	177756875	4840	4840	4840	4840	0
193	20241028	171600	177756875	4840	4840	4840	4840	0
194	20241028	171500	177756875	4840	4840	4840	4840	0
195	20241028	171400	177756875	4840	4840	4840	4840	0
196	20241028	171300	177756875	4840	4840	4840	4840	0
197	20241028	171200	177756875	4840	4840	4840	4840	0
198	20241028	171100	177756875	4840	4840	4840	4840	0
199	20241028	171000	177756875	4840	4840	4840	4840	0
200	20241028	170900	177756875	4840	4840	4840	4840	0
201	20241028	170800	177756875	4840	4840	4840	4840	0
202	20241028	170700	177756875	4840	4840	4840	4840	0
203	20241028	170600	177756875	4840	4840	4840	4840	0
204	20241028	170500	177756875	4840	4840	4840	4840	0
205	20241028	170400	177756875	4840	4840	4840	4840	0
206	20241028	170300	177756875	4840	4840	4840	4840	0
207	20241028	170200	177756875	4840	4840	4840	4840	0
208	20241028	170100	177756875	4840	4840	4840	4840	0
209	20241028	170000	177756875	4840	4840	4840	4840	0
210	20241028	165900	177756875	4840	4840	4840	4840	0
211	20241028	165800	177756875	4840	4840	4840	4840	0
212	20241028	165700	177756875	4840	4840	4840	4840	343
213	20241028	165600	177756875	4840	4840	4840	4840	0
214	20241028	165500	177756875	4840	4840	4840	4840	0
215	20241028	165400	177756875	4840	4840	4840	4840	0
216	20241028	165300	177756875	4840	4840	4840	4840	0
217	20241028	165200	177756875	4840	4840	4840	4840	0
218	20241028	165100	177756875	4840	4840	4840	4840	0
219	20241028	165000	177756875	4840	4840	4840	4840	0
220	20241028	164900	177756875	4840	4840	4840	4840	0
221	20241028	164800	177756875	4840	4840	4840	4840	0
222	20241028	164700	177756875	4840	4840	4840	4840	0
223	20241028	164600	177756875	4840	4840	4840	4840	0
224	20241028	164500	177756875	4840	4840	4840	4840	0
225	20241028	164400	177756875	4840	4840	4840	4840	0
226	20241028	164300	177756875	4840	4840	4840	4840	0
227	20241028	164200	177756875	4840	4840	4840	4840	0
228	20241028	164100	177756875	4840	4840	4840	4840	0
229	20241028	164000	177756875	4840	4840	4840	4840	0
230	20241028	163900	177756875	4840	4840	4840	4840	0
231	20241028	163800	177756875	4840	4840	4840	4840	0
232	20241028	163700	177756875	4840	4840	4840	4840	0
233	20241028	163600	177756875	4840	4840	4840	4840	0
234	20241028	163500	177756875	4840	4840	4840	4840	0
235	20241028	163400	177756875	4840	4840	4840	4840	0
236	20241028	163300	177756875	4840	4840	4840	4840	0
237	20241028	163200	177756875	4840	4840	4840	4840	0
238	20241028	163100	177756875	4840	4840	4840	4840	0
239	20241028	163000	177756875	4840	4840	4840	4840	0
240	20241028	162900	177756875	4840	4840	4840	4840	0
241	20241028	162800	177756875	4840	4840	4840	4840	0
242	20241028	162700	177756875	4840	4840	4840	4840	343
243	20241028	162600	177756875	4840	4840	4840	4840	0
244	20241028	162500	177756875	4840	4840	4840	4840	0
245	20241028	162400	177756875	4840	4840	4840	4840	0
246	20241028	162300	177756875	4840	4840	4840	4840	0
247	20241028	162200	177756875	4840	4840	4840	4840	0
248	20241028	162100	177756875	4840	4840	4840	4840	0
249	20241028	162000	177756875	4840	4840	4840	4840	0
250	20241028	161900	177756875	4840	4840	4840	4840	0
251	20241028	161800	177756875	4840	4840	4840	4840	0
252	20241028	161700	177756875	4840	4840	4840	4840	0
253	20241028	161600	177756875	4840	4840	4840	4840	0
254	20241028	161500	177756875	4840	4840	4840	4840	0
255	20241028	161400	177756875	4840	4840	4840	4840	0
256	20241028	161300	177756875	4840	4840	4840	4840	0
257	20241028	161200	177756875	4840	4840	4840	4840	0
258	20241028	161100	177756875	4840	4840	4840	4840	0
259	20241028	161000	177756875	4840	4840	4840	4840	0
260	20241028	160900	177756875	4840	4840	4840	4840	0
261	20241028	160800	177756875	4840	4840	4840	4840	0
262	20241028	160700	177756875	4840	4840	4840	4840	0
263	20241028	160600	177756875	4840	4840	4840	4840	0
264	20241028	160500	177756875	4840	4840	4840	4840	0
265	20241028	160400	177756875	4840	4840	4840	4840	0
266	20241028	160300	177756875	4840	4840	4840	4840	0
267	20241028	160200	177756875	4840	4840	4840	4840	0
268	20241028	160100	177756875	4840	4840	4840	4840	0
269	20241028	160000	177756875	4840	4840	4840	4840	0
270	20241028	155900	177756875	4840	4840	4840	4840	0
271	20241028	155800	177756875	4840	4840	4840	4840	0
272	20241028	155700	177756875	4840	4840	4840	4840	343
273	20241028	155600	177756875	4840	4840	4840	4840	0
274	20241028	155500	177756875	4840	4840	4840	4840	0
275	20241028	155400	177756875	4840	4840	4840	4840	0
276	20241028	155300	177756875	4840	4840	4840	4840	0
277	20241028	155200	177756875	4840	4840	4840	4840	0
278	20241028	155100	177756875	4840	4840	4840	4840	0
279	20241028	155000	177756875	4840	4840	4840	4840	0
280	20241028	154900	177756875	4840	4840	4840	4840	0
281	20241028	154800	177756875	4840	4840	4840	4840	0
282	20241028	154700	177756875	4840	4840	4840	4840	0
283	20241028	154600	177756875	4840	4840	4840	4840	0
284	20241028	154500	177756875	4840	4840	4840	4840	0
285	20241028	154400	177756875	4840	4840	4840	4840	0
286	20241028	154300	177756875	4840	4840	4840	4840	0
287	20241028	154200	177756875	4840	4840	4840	4840	0
288	20241028	154100	177756875	4840	4840	4840	4840	0
289	20241028	154000	177756875	4840	4840	4840	4840	0
290	20241028	153900	177756875	4840	4840	4840	4840	0
291	20241028	153800	177756875	4840	4840	4840	4840	0
292	20241028	153700	177756875	4840	4840	4840	4840	0
293	20241028	153600	177756875	4840	4840	4840	4840	0
294	20241028	153500	177756875	4840	4840	4840	4840	0
295	20241028	153400	177756875	4840	4840	4840	4840	0
296	20241028	153300	177756875	4840	4840	4840	4840	0
297	20241028	153200	177756875	4840	4840	4840	4840	0
298	20241028	153100	177756875	4840	4840	4840	4840	0
299	20241028	153000	177756875	4840	4840	4840	4840	343
300	20241028	152900	176096755	4860	4860	4860	4860	0
301	20241028	152800	176096755	4860	4860	4860	4860	0
302	20241028	152700	176096755	4860	4860	4860	4860	0
303	20241028	152600	176096755	4860	4860	4860	4860	0
304	20241028	152500	176096755	4860	4860	4860	4860	0
305	20241028	152400	176096755	4860	4860	4860	4860	0
306	20241028	152300	176096755	4860	4860	4860	4860	0
307	20241028	152200	176096755	4860	4860	4860	4860	0
308	20241028	152100	176096755	4860	4860	4860	4860	0
309	20241028	152000	176096755	4860	4860	4860	4860	0
310	20241028	151900	176096755	4860	4860	4860	4860	13
311	20241028	151800	176033575	4860	4860	4860	4860	5
312	20241028	151700	176009275	4860	4860	4860	4860	14
313	20241028	151600	175941235	4860	4860	4860	4860	450
314	20241028	151500	173754235	4860	4855	4860	4855	242
315	20241028	151400	172579190	4855	4855	4855	4855	0
316	20241028	151300	172579190	4855	4855	4855	4855	0
317	20241028	151200	172579190	4855	4855	4855	4855	39
318	20241028	151100	172389845	4855	4855	4855	4855	0
319	20241028	151000	172389845	4855	4855	4855	4855	9
320	20241028	150900	172346150	4845	4845	4845	4845	3
321	20241028	150800	172331615	4855	4855	4855	4855	2
322	20241028	150700	172321905	4855	4855	4855	4855	0
323	20241028	150600	172321905	4855	4855	4855	4855	0
324	20241028	150500	172321905	4855	4855	4855	4855	0
325	20241028	150400	172321905	4855	4855	4855	4855	0
326	20241028	150300	172321905	4855	4855	4855	4855	94
327	20241028	150200	171865535	4855	4855	4855	4855	0
328	20241028	150100	171865535	4855	4855	4855	4855	39
329	20241028	150000	171676190	4855	4855	4855	4855	0
330	20241028	145900	171676190	4855	4855	4855	4855	0
331	20241028	145800	171676190	4855	4855	4855	4855	0
332	20241028	145700	171676190	4855	4855	4855	4855	0
333	20241028	145600	171676190	4855	4855	4855	4855	0
334	20241028	145500	171676190	4855	4855	4855	4855	0
335	20241028	145400	171676190	4855	4855	4855	4855	2
336	20241028	145300	171666480	4855	4855	4855	4855	0
337	20241028	145200	171666480	4855	4855	4855	4855	0
338	20241028	145100	171666480	4855	4855	4855	4855	0
339	20241028	145000	171666480	4855	4855	4855	4855	2
340	20241028	144900	171656770	4855	4855	4855	4855	0
341	20241028	144800	171656770	4855	4855	4855	4855	0
342	20241028	144700	171656770	4855	4855	4855	4855	1
343	20241028	144600	171651915	4855	4855	4855	4855	22
344	20241028	144500	171545105	4855	4855	4855	4855	0
345	20241028	144400	171545105	4855	4855	4855	4855	0
346	20241028	144300	171545105	4855	4855	4855	4855	0
347	20241028	144200	171545105	4855	4845	4855	4845	5
348	20241028	144100	171520870	4845	4845	4845	4845	109
349	20241028	144000	170992765	4845	4845	4845	4845	0
350	20241028	143900	170992765	4845	4845	4845	4845	0
351	20241028	143800	170992765	4845	4845	4845	4845	0
352	20241028	143700	170992765	4845	4830	4845	4830	202
353	20241028	143600	170017075	4845	4845	4845	4845	0
354	20241028	143500	170017075	4845	4845	4845	4845	0
355	20241028	143400	170017075	4845	4845	4845	4845	0
356	20241028	143300	170017075	4845	4845	4845	4845	0
357	20241028	143200	170017075	4845	4845	4845	4845	0
358	20241028	143100	170017075	4845	4845	4845	4845	2
359	20241028	143000	170007385	4835	4835	4835	4835	0
360	20241028	142900	170007385	4835	4830	4835	4830	882
361	20241028	142800	165743235	4830	4830	4830	4830	0
362	20241028	142700	165743235	4830	4830	4830	4830	0
363	20241028	142600	165743235	4830	4830	4830	4830	0
364	20241028	142500	165743235	4830	4830	4830	4830	2
365	20241028	142400	165733575	4825	4825	4825	4825	20
366	20241028	142300	165637075	4830	4830	4830	4830	0
367	20241028	142200	165637075	4830	4830	4830	4830	12
368	20241028	142100	165579115	4830	4830	4830	4830	0
369	20241028	142000	165579115	4830	4830	4830	4830	32
370	20241028	141900	165424555	4835	4835	4835	4835	0
371	20241028	141800	165424555	4835	4835	4835	4835	0
372	20241028	141700	165424555	4835	4835	4835	4835	15
373	20241028	141600	165352030	4835	4835	4835	4835	0
374	20241028	141500	165352030	4835	4835	4835	4835	0
375	20241028	141400	165352030	4835	4835	4835	4835	0
376	20241028	141300	165352030	4835	4835	4835	4835	0
377	20241028	141200	165352030	4835	4835	4835	4835	0
378	20241028	141100	165352030	4835	4835	4835	4835	0
379	20241028	141000	165352030	4835	4835	4835	4835	392
380	20241028	140900	163456710	4835	4835	4835	4835	0
381	20241028	140800	163456710	4835	4835	4835	4835	93
382	20241028	140700	163007055	4825	4825	4825	4825	500
383	20241028	140600	160594555	4825	4825	4825	4825	92
384	20241028	140500	160150655	4825	4835	4835	4825	106
385	20241028	140400	159639145	4835	4830	4835	4825	250
386	20241028	140300	158432375	4835	4835	4835	4835	0
387	20241028	140200	158432375	4835	4835	4835	4835	0
388	20241028	140100	158432375	4835	4835	4835	4835	0
389	20241028	140000	158432375	4835	4835	4835	4835	0
390	20241028	135900	158432375	4835	4835	4835	4835	50
391	20241028	135800	158190625	4835	4835	4835	4835	200
392	20241028	135700	157223625	4840	4840	4840	4840	2
393	20241028	135600	157213945	4840	4840	4840	4840	0
394	20241028	135500	157213945	4840	4840	4840	4840	6
395	20241028	135400	157184905	4850	4850	4850	4850	0
396	20241028	135300	157184905	4850	4850	4850	4850	0
397	20241028	135200	157184905	4850	4850	4850	4850	0
398	20241028	135100	157184905	4850	4850	4850	4850	0
399	20241028	135000	157184905	4850	4835	4850	4835	746
400	20241028	134900	153574025	4840	4840	4840	4840	0
401	20241028	134800	153574025	4840	4840	4840	4840	116
402	20241028	134700	153012585	4850	4850	4850	4850	0
403	20241028	134600	153012585	4850	4850	4850	4850	0
404	20241028	134500	153012585	4850	4850	4850	4850	5
405	20241028	134400	152988335	4855	4855	4855	4855	0
406	20241028	134300	152988335	4855	4855	4855	4855	0
407	20241028	134200	152988335	4855	4855	4855	4855	0
408	20241028	134100	152988335	4855	4855	4855	4855	0
409	20241028	134000	152988335	4855	4855	4855	4855	0
410	20241028	133900	152988335	4855	4855	4855	4855	0
411	20241028	133800	152988335	4855	4855	4855	4855	0
412	20241028	133700	152988335	4855	4855	4855	4855	20
413	20241028	133600	152891235	4845	4845	4845	4845	0
414	20241028	133500	152891235	4845	4850	4850	4845	107
415	20241028	133400	152372810	4860	4860	4860	4860	0
416	20241028	133300	152372810	4860	4860	4860	4860	0
417	20241028	133200	152372810	4860	4860	4860	4860	0
418	20241028	133100	152372810	4860	4860	4860	4860	0
419	20241028	133000	152372810	4860	4860	4860	4860	0
420	20241028	132900	152372810	4860	4860	4860	4860	93
421	20241028	132800	151920830	4860	4860	4860	4860	1
422	20241028	132700	151915970	4855	4855	4855	4855	0
423	20241028	132600	151915970	4855	4855	4855	4855	0
424	20241028	132500	151915970	4855	4855	4855	4855	0
425	20241028	132400	151915970	4855	4855	4855	4855	91
426	20241028	132300	151474165	4860	4860	4860	4860	0
427	20241028	132200	151474165	4860	4860	4860	4860	18
428	20241028	132100	151386685	4860	4860	4860	4860	0
429	20241028	132000	151386685	4860	4860	4860	4860	0
430	20241028	131900	151386685	4860	4860	4860	4860	0
431	20241028	131800	151386685	4860	4860	4860	4860	0
432	20241028	131700	151386685	4860	4860	4860	4860	0
433	20241028	131600	151386685	4860	4860	4860	4860	0
434	20241028	131500	151386685	4860	4860	4860	4860	0
435	20241028	131400	151386685	4860	4855	4860	4855	202
436	20241028	131300	150405965	4855	4855	4855	4855	0
437	20241028	131200	150405965	4855	4855	4855	4855	0
438	20241028	131100	150405965	4855	4855	4855	4855	0
439	20241028	131000	150405965	4855	4855	4855	4855	0
440	20241028	130900	150405965	4855	4855	4855	4855	0
441	20241028	130800	150405965	4855	4855	4855	4855	84
442	20241028	130700	149998145	4855	4855	4855	4855	0
443	20241028	130600	149998145	4855	4855	4855	4855	0
444	20241028	130500	149998145	4855	4855	4855	4855	0
445	20241028	130400	149998145	4855	4855	4855	4855	0
446	20241028	130300	149998145	4855	4855	4855	4855	0
447	20241028	130200	149998145	4855	4855	4855	4855	0
448	20241028	130100	149998145	4855	4855	4855	4855	0
449	20241028	130000	149998145	4855	4855	4855	4855	0
450	20241028	125900	149998145	4855	4855	4855	4855	0
451	20241028	125800	149998145	4855	4855	4855	4855	0
452	20241028	125700	149998145	4855	4855	4855	4855	0
453	20241028	125600	149998145	4855	4855	4855	4855	0
454	20241028	125500	149998145	4855	4840	4855	4840	200
455	20241028	125400	149028515	4840	4840	4840	4840	0
456	20241028	125300	149028515	4840	4840	4840	4840	0
457	20241028	125200	149028515	4840	4840	4840	4840	0
458	20241028	125100	149028515	4840	4840	4840	4840	0
459	20241028	125000	149028515	4840	4840	4840	4840	0
460	20241028	124900	149028515	4840	4840	4840	4840	0
461	20241028	124800	149028515	4840	4840	4840	4840	0
462	20241028	124700	149028515	4840	4840	4840	4840	0
463	20241028	124600	149028515	4840	4840	4840	4840	0
464	20241028	124500	149028515	4840	4840	4840	4840	0
465	20241028	124400	149028515	4840	4840	4840	4840	22
466	20241028	124300	148922035	4840	4840	4840	4840	39
467	20241028	124200	148733275	4840	4840	4840	4840	95
468	20241028	124100	148273475	4840	4840	4840	4840	0
469	20241028	124000	148273475	4840	4840	4840	4840	0
470	20241028	123900	148273475	4840	4840	4840	4840	0
471	20241028	123800	148273475	4840	4840	4840	4840	0
472	20241028	123700	148273475	4840	4840	4840	4840	0
473	20241028	123600	148273475	4840	4840	4840	4840	1
474	20241028	123500	148268635	4840	4840	4840	4840	6
475	20241028	123400	148239595	4840	4840	4840	4840	1
476	20241028	123300	148234755	4840	4840	4840	4840	49
477	20241028	123200	147997595	4840	4840	4840	4840	0
478	20241028	123100	147997595	4840	4840	4840	4840	0
479	20241028	123000	147997595	4840	4840	4840	4840	0
480	20241028	122900	147997595	4840	4840	4840	4840	0
481	20241028	122800	147997595	4840	4840	4840	4840	0
482	20241028	122700	147997595	4840	4840	4840	4840	0
483	20241028	122600	147997595	4840	4840	4840	4840	0
484	20241028	122500	147997595	4840	4840	4840	4840	0
485	20241028	122400	147997595	4840	4840	4840	4840	565
486	20241028	122300	145262995	4840	4840	4840	4840	0
487	20241028	122200	145262995	4840	4840	4840	4840	0
488	20241028	122100	145262995	4840	4835	4840	4835	13
489	20241028	122000	145200135	4835	4835	4835	4835	82
490	20241028	121900	144803665	4835	4835	4835	4835	0
491	20241028	121800	144803665	4835	4835	4835	4835	0
492	20241028	121700	144803665	4835	4835	4835	4835	0
493	20241028	121600	144803665	4835	4835	4835	4835	0
494	20241028	121500	144803665	4835	4835	4835	4835	0
495	20241028	121400	144803665	4835	4830	4835	4830	19
496	20241028	121300	144711810	4835	4835	4835	4835	0
497	20241028	121200	144711810	4835	4835	4835	4835	0
498	20241028	121100	144711810	4835	4835	4835	4835	0
499	20241028	121000	144711810	4835	4835	4835	4835	0
500	20241028	120900	144711810	4835	4835	4835	4835	0
501	20241028	120800	144711810	4835	4830	4835	4830	2
502	20241028	120700	144702145	4820	4820	4820	4820	0
503	20241028	120600	144702145	4820	4820	4820	4820	0
504	20241028	120500	144702145	4820	4820	4820	4820	843
505	20241028	120400	140638885	4820	4815	4820	4815	10
506	20241028	120300	140590725	4815	4815	4815	4815	8
507	20241028	120200	140552205	4820	4815	4820	4815	10
508	20241028	120100	140504045	4815	4815	4815	4815	0
509	20241028	120000	140504045	4815	4815	4815	4815	74
510	20241028	115900	140147735	4815	4815	4815	4815	0
511	20241028	115800	140147735	4815	4815	4815	4815	0
512	20241028	115700	140147735	4815	4815	4815	4815	0
513	20241028	115600	140147735	4815	4815	4815	4815	0
514	20241028	115500	140147735	4815	4815	4815	4815	0
515	20241028	115400	140147735	4815	4815	4815	4815	0
516	20241028	115300	140147735	4815	4815	4815	4815	0
517	20241028	115200	140147735	4815	4815	4815	4815	0
518	20241028	115100	140147735	4815	4815	4815	4815	0
519	20241028	115000	140147735	4815	4815	4815	4815	0
520	20241028	114900	140147735	4815	4815	4815	4815	0
521	20241028	114800	140147735	4815	4815	4815	4815	4
522	20241028	114700	140128475	4820	4820	4820	4820	0
523	20241028	114600	140128475	4820	4820	4820	4820	0
524	20241028	114500	140128475	4820	4820	4820	4820	0
525	20241028	114400	140128475	4820	4820	4820	4820	0
526	20241028	114300	140128475	4820	4820	4820	4820	2
527	20241028	114200	140118835	4815	4815	4815	4815	0
528	20241028	114100	140118835	4815	4815	4815	4815	3
529	20241028	114000	140104390	4810	4805	4810	4805	1462
530	20241028	113900	133072270	4805	4805	4805	4805	881
531	20241028	113800	128839065	4795	4795	4795	4795	881
532	20241028	113700	124614670	4785	4805	4805	4765	7689
533	20241028	113600	87785205	4805	4805	4805	4805	0
534	20241028	113500	87785205	4805	4805	4805	4805	0
535	20241028	113400	87785205	4805	4805	4805	4805	0
536	20241028	113300	87785205	4805	4805	4805	4805	0
537	20241028	113200	87785205	4805	4805	4805	4805	0
538	20241028	113100	87785205	4805	4805	4805	4805	76
539	20241028	113000	87420025	4805	4805	4805	4805	0
540	20241028	112900	87420025	4805	4805	4805	4805	0
541	20241028	112800	87420025	4805	4805	4805	4805	0
542	20241028	112700	87420025	4805	4805	4805	4805	0
543	20241028	112600	87420025	4805	4805	4805	4805	0
544	20241028	112500	87420025	4805	4805	4805	4805	0
545	20241028	112400	87420025	4805	4805	4805	4805	0
546	20241028	112300	87420025	4805	4805	4805	4805	0
547	20241028	112200	87420025	4805	4805	4805	4805	0
548	20241028	112100	87420025	4805	4805	4805	4805	0
549	20241028	112000	87420025	4805	4805	4805	4805	0
550	20241028	111900	87420025	4805	4805	4805	4805	0
551	20241028	111800	87420025	4805	4805	4805	4805	0
552	20241028	111700	87420025	4805	4805	4805	4805	0
553	20241028	111600	87420025	4805	4805	4805	4805	1
554	20241028	111500	87415220	4800	4800	4800	4800	0
555	20241028	111400	87415220	4800	4800	4800	4800	712
556	20241028	111300	83997620	4805	4805	4805	4805	0
557	20241028	111200	83997620	4805	4805	4805	4805	0
558	20241028	111100	83997620	4805	4805	4805	4805	0
559	20241028	111000	83997620	4805	4805	4805	4805	0
560	20241028	110900	83997620	4805	4805	4805	4805	2
561	20241028	110800	83988010	4800	4800	4800	4800	0
562	20241028	110700	83988010	4800	4800	4800	4800	193
563	20241028	110600	83061610	4800	4800	4800	4800	0
564	20241028	110500	83061610	4800	4800	4800	4800	0
565	20241028	110400	83061610	4800	4800	4800	4800	0
566	20241028	110300	83061610	4800	4805	4805	4800	1712
567	20241028	110200	74840545	4810	4810	4810	4810	0
568	20241028	110100	74840545	4810	4805	4810	4805	24
569	20241028	110000	74725115	4810	4810	4810	4810	0
570	20241028	105900	74725115	4810	4810	4810	4810	0
571	20241028	105800	74725115	4810	4810	4810	4810	0
572	20241028	105700	74725115	4810	4810	4810	4810	0
573	20241028	105600	74725115	4810	4810	4810	4810	3
574	20241028	105500	74710685	4810	4810	4810	4810	0
575	20241028	105400	74710685	4810	4810	4810	4810	0
576	20241028	105300	74710685	4810	4810	4810	4810	0
577	20241028	105200	74710685	4810	4810	4810	4810	0
578	20241028	105100	74710685	4810	4810	4810	4810	30
579	20241028	105000	74566385	4810	4810	4810	4810	2
580	20241028	104900	74556765	4810	4810	4810	4810	0
581	20241028	104800	74556765	4810	4810	4810	4810	0
582	20241028	104700	74556765	4810	4810	4810	4810	0
583	20241028	104600	74556765	4810	4810	4810	4810	0
584	20241028	104500	74556765	4810	4810	4810	4810	112
585	20241028	104400	74018045	4810	4810	4810	4810	10
586	20241028	104300	73969945	4815	4815	4815	4815	0
587	20241028	104200	73969945	4815	4815	4815	4815	0
588	20241028	104100	73969945	4815	4815	4815	4815	0
589	20241028	104000	73969945	4815	4815	4815	4815	0
590	20241028	103900	73969945	4815	4810	4815	4810	3
591	20241028	103800	73955505	4815	4815	4815	4815	2
592	20241028	103700	73945875	4810	4810	4810	4810	1
593	20241028	103600	73941065	4820	4820	4820	4820	0
594	20241028	103500	73941065	4820	4820	4820	4820	0
595	20241028	103400	73941065	4820	4820	4820	4820	2
596	20241028	103300	73931425	4815	4815	4815	4815	76
597	20241028	103200	73565485	4820	4820	4820	4820	2
598	20241028	103100	73555845	4820	4820	4820	4820	0
599	20241028	103000	73555845	4820	4820	4820	4820	0
600	20241028	102900	73555845	4820	4820	4820	4820	0
601	20241028	102800	73555845	4820	4820	4820	4820	0
602	20241028	102700	73555845	4820	4820	4820	4820	0
603	20241028	102600	73555845	4820	4820	4820	4820	0
604	20241028	102500	73555845	4820	4820	4820	4820	0
605	20241028	102400	73555845	4820	4820	4820	4820	0
606	20241028	102300	73555845	4820	4820	4820	4820	1
607	20241028	102200	73551025	4820	4820	4820	4820	0
608	20241028	102100	73551025	4820	4820	4820	4820	0
609	20241028	102000	73551025	4820	4820	4820	4820	0
610	20241028	101900	73551025	4820	4820	4820	4820	0
611	20241028	101800	73551025	4820	4820	4820	4820	0
612	20241028	101700	73551025	4820	4830	4830	4820	96
613	20241028	101600	73087655	4855	4855	4855	4855	0
614	20241028	101500	73087655	4855	4855	4855	4855	0
615	20241028	101400	73087655	4855	4855	4855	4855	0
616	20241028	101300	73087655	4855	4855	4855	4855	0
617	20241028	101200	73087655	4855	4825	4855	4820	850
618	20241028	101100	68987315	4835	4840	4840	4835	1826
619	20241028	101000	60158550	4855	4855	4855	4855	1500
620	20241028	100900	52876050	4855	4855	4855	4855	0
621	20241028	100800	52876050	4855	4855	4855	4855	0
622	20241028	100700	52876050	4855	4855	4855	4855	0
623	20241028	100600	52876050	4855	4855	4855	4855	52
624	20241028	100500	52623590	4855	4840	4855	4840	103
625	20241028	100400	52124290	4835	4835	4835	4835	0
626	20241028	100300	52124290	4835	4835	4835	4835	374
627	20241028	100200	50316000	4835	4835	4835	4835	2
628	20241028	100100	50306330	4830	4830	4830	4830	0
629	20241028	100000	50306330	4830	4830	4830	4830	0
630	20241028	095900	50306330	4830	4830	4830	4830	94
631	20241028	095800	49852310	4830	4830	4830	4830	0
632	20241028	095700	49852310	4830	4830	4830	4830	0
633	20241028	095600	49852310	4830	4830	4830	4830	0
634	20241028	095500	49852310	4830	4830	4830	4830	0
635	20241028	095400	49852310	4830	4820	4830	4820	244
636	20241028	095300	48674795	4825	4825	4825	4825	0
637	20241028	095200	48674795	4825	4825	4825	4825	0
638	20241028	095100	48674795	4825	4825	4825	4825	0
639	20241028	095000	48674795	4825	4825	4825	4825	0
640	20241028	094900	48674795	4825	4825	4825	4825	10
641	20241028	094800	48626545	4825	4825	4825	4825	0
642	20241028	094700	48626545	4825	4825	4825	4825	2
643	20241028	094600	48616895	4825	4825	4825	4825	5
644	20241028	094500	48592770	4815	4815	4815	4815	245
645	20241028	094400	47413095	4815	4815	4815	4815	0
646	20241028	094300	47413095	4815	4815	4815	4815	0
647	20241028	094200	47413095	4815	4815	4815	4815	108
648	20241028	094100	46893075	4815	4815	4815	4815	21
649	20241028	094000	46791960	4815	4815	4815	4815	0
650	20241028	093900	46791960	4815	4805	4815	4805	42
651	20241028	093800	46590130	4810	4810	4810	4810	0
652	20241028	093700	46590130	4810	4805	4810	4805	6
653	20241028	093600	46561275	4810	4810	4810	4810	152
654	20241028	093500	45830155	4820	4825	4825	4820	243
655	20241028	093400	44658495	4835	4835	4835	4835	0
656	20241028	093300	44658495	4835	4835	4835	4835	0
657	20241028	093200	44658495	4835	4830	4835	4830	2
658	20241028	093100	44648830	4820	4825	4825	4820	19
659	20241028	093000	44557230	4845	4845	4845	4845	0
660	20241028	092900	44557230	4845	4835	4860	4820	3168
661	20241028	092800	29279160	4860	4840	4860	4830	218
662	20241028	092700	28224610	4865	4865	4865	4865	2
663	20241028	092600	28214880	4830	4830	4830	4830	0
664	20241028	092500	28214880	4830	4830	4830	4830	0
665	20241028	092400	28214880	4830	4835	4835	4830	150
666	20241028	092300	27490375	4830	4830	4830	4830	0
667	20241028	092200	27490375	4830	4835	4890	4830	521
668	20241028	092100	24960425	4830	4830	4830	4830	5
669	20241028	092000	24936275	4830	4825	4830	4825	144
670	20241028	091900	24241250	4820	4810	4820	4810	1150
671	20241028	091800	18699850	4790	4790	4790	4790	0
672	20241028	091700	18699850	4790	4790	4790	4790	0
673	20241028	091600	18699850	4790	4790	4790	4790	0
674	20241028	091500	18699850	4790	4790	4790	4790	0
675	20241028	091400	18699850	4790	4790	4790	4790	235
676	20241028	091300	17574200	4780	4790	4800	4780	57
677	20241028	091200	17301140	4800	4800	4800	4800	0
678	20241028	091100	17301140	4800	4800	4800	4800	0
679	20241028	091000	17301140	4800	4800	4800	4800	0
680	20241028	090900	17301140	4800	4805	4805	4800	1800
681	20241028	090800	8660730	4825	4825	4825	4825	0
682	20241028	090700	8660730	4825	4825	4825	4820	20
683	20241028	090600	8564270	4810	4805	4810	4805	22
684	20241028	090500	8458505	4800	4800	4800	4800	89
685	20241028	090400	8031305	4795	4790	4800	4790	551
686	20241028	090300	5389260	4785	4780	4785	4780	16
687	20241028	090200	5312725	4780	4780	4780	4780	1
688	20241028	090100	5307945	4750	4760	4760	4750	500
689	20241028	090000	2931640	4780	4750	4780	4750	606