KissMeData/071200/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	194900	89839895	4365	4365	4365	4365	192
3	20241029	194800	89839895	4365	4365	4365	4365	0
4	20241029	194700	89839895	4365	4365	4365	4365	0
5	20241029	194600	89839895	4365	4365	4365	4365	0
6	20241029	194500	89839895	4365	4365	4365	4365	0
7	20241029	194400	89839895	4365	4365	4365	4365	0
8	20241029	194300	89839895	4365	4365	4365	4365	0
9	20241029	194200	89839895	4365	4365	4365	4365	0
10	20241029	194100	89839895	4365	4365	4365	4365	0
11	20241029	194000	89839895	4365	4365	4365	4365	0
12	20241029	193900	89839895	4365	4365	4365	4365	0
13	20241029	193800	89839895	4365	4365	4365	4365	0
14	20241029	193700	89839895	4365	4365	4365	4365	0
15	20241029	193600	89839895	4365	4365	4365	4365	0
16	20241029	193500	89839895	4365	4365	4365	4365	0
17	20241029	193400	89839895	4365	4365	4365	4365	0
18	20241029	193300	89839895	4365	4365	4365	4365	0
19	20241029	193200	89839895	4365	4365	4365	4365	0
20	20241029	193100	89839895	4365	4365	4365	4365	0
21	20241029	193000	89839895	4365	4365	4365	4365	0
22	20241029	192900	89839895	4365	4365	4365	4365	0
23	20241029	192800	89839895	4365	4365	4365	4365	0
24	20241029	192700	89839895	4365	4365	4365	4365	0
25	20241029	192600	89839895	4365	4365	4365	4365	0
26	20241029	192500	89839895	4365	4365	4365	4365	0
27	20241029	192400	89839895	4365	4365	4365	4365	0
28	20241029	192300	89839895	4365	4365	4365	4365	0
29	20241029	192200	89839895	4365	4365	4365	4365	0
30	20241029	192100	89839895	4365	4365	4365	4365	0
31	20241029	192000	89839895	4365	4365	4365	4365	0
32	20241029	191900	89839895	4365	4365	4365	4365	192
33	20241029	191800	89839895	4365	4365	4365	4365	0
34	20241029	191700	89839895	4365	4365	4365	4365	0
35	20241029	191600	89839895	4365	4365	4365	4365	0
36	20241029	191500	89839895	4365	4365	4365	4365	0
37	20241029	191400	89839895	4365	4365	4365	4365	0
38	20241029	191300	89839895	4365	4365	4365	4365	0
39	20241029	191200	89839895	4365	4365	4365	4365	0
40	20241029	191100	89839895	4365	4365	4365	4365	0
41	20241029	191000	89839895	4365	4365	4365	4365	0
42	20241029	190900	89839895	4365	4365	4365	4365	0
43	20241029	190800	89839895	4365	4365	4365	4365	0
44	20241029	190700	89839895	4365	4365	4365	4365	0
45	20241029	190600	89839895	4365	4365	4365	4365	0
46	20241029	190500	89839895	4365	4365	4365	4365	0
47	20241029	190400	89839895	4365	4365	4365	4365	0
48	20241029	190300	89839895	4365	4365	4365	4365	0
49	20241029	190200	89839895	4365	4365	4365	4365	0
50	20241029	190100	89839895	4365	4365	4365	4365	0
51	20241029	190000	89839895	4365	4365	4365	4365	0
52	20241029	185900	89839895	4365	4365	4365	4365	0
53	20241029	185800	89839895	4365	4365	4365	4365	0
54	20241029	185700	89839895	4365	4365	4365	4365	0
55	20241029	185600	89839895	4365	4365	4365	4365	0
56	20241029	185500	89839895	4365	4365	4365	4365	0
57	20241029	185400	89839895	4365	4365	4365	4365	0
58	20241029	185300	89839895	4365	4365	4365	4365	0
59	20241029	185200	89839895	4365	4365	4365	4365	0
60	20241029	185100	89839895	4365	4365	4365	4365	0
61	20241029	185000	89839895	4365	4365	4365	4365	0
62	20241029	184900	89839895	4365	4365	4365	4365	192
63	20241029	184800	89839895	4365	4365	4365	4365	0
64	20241029	184700	89839895	4365	4365	4365	4365	0
65	20241029	184600	89839895	4365	4365	4365	4365	0
66	20241029	184500	89839895	4365	4365	4365	4365	0
67	20241029	184400	89839895	4365	4365	4365	4365	0
68	20241029	184300	89839895	4365	4365	4365	4365	0
69	20241029	184200	89839895	4365	4365	4365	4365	0
70	20241029	184100	89839895	4365	4365	4365	4365	0
71	20241029	184000	89839895	4365	4365	4365	4365	0
72	20241029	183900	89839895	4365	4365	4365	4365	0
73	20241029	183800	89839895	4365	4365	4365	4365	0
74	20241029	183700	89839895	4365	4365	4365	4365	0
75	20241029	183600	89839895	4365	4365	4365	4365	0
76	20241029	183500	89839895	4365	4365	4365	4365	0
77	20241029	183400	89839895	4365	4365	4365	4365	0
78	20241029	183300	89839895	4365	4365	4365	4365	0
79	20241029	183200	89839895	4365	4365	4365	4365	0
80	20241029	183100	89839895	4365	4365	4365	4365	0
81	20241029	183000	89839895	4365	4365	4365	4365	0
82	20241029	182900	89839895	4365	4365	4365	4365	0
83	20241029	182800	89839895	4365	4365	4365	4365	0
84	20241029	182700	89839895	4365	4365	4365	4365	0
85	20241029	182600	89839895	4365	4365	4365	4365	0
86	20241029	182500	89839895	4365	4365	4365	4365	0
87	20241029	182400	89839895	4365	4365	4365	4365	0
88	20241029	182300	89839895	4365	4365	4365	4365	0
89	20241029	182200	89839895	4365	4365	4365	4365	0
90	20241029	182100	89839895	4365	4365	4365	4365	0
91	20241029	182000	89839895	4365	4365	4365	4365	0
92	20241029	181900	89839895	4365	4365	4365	4365	192
93	20241029	181800	89839895	4365	4365	4365	4365	0
94	20241029	181700	89839895	4365	4365	4365	4365	0
95	20241029	181600	89839895	4365	4365	4365	4365	0
96	20241029	181500	89839895	4365	4365	4365	4365	0
97	20241029	181400	89839895	4365	4365	4365	4365	0
98	20241029	181300	89839895	4365	4365	4365	4365	0
99	20241029	181200	89839895	4365	4365	4365	4365	0
100	20241029	181100	89839895	4365	4365	4365	4365	0
101	20241029	181000	89839895	4365	4365	4365	4365	0
102	20241029	180900	89839895	4365	4365	4365	4365	0
103	20241029	180800	89839895	4365	4365	4365	4365	0
104	20241029	180700	89839895	4365	4365	4365	4365	0
105	20241029	180600	89839895	4365	4365	4365	4365	0
106	20241029	180500	89839895	4365	4365	4365	4365	0
107	20241029	180400	89839895	4365	4365	4365	4365	0
108	20241029	180300	89839895	4365	4365	4365	4365	0
109	20241029	180200	89839895	4365	4365	4365	4365	0
110	20241029	180100	89839895	4365	4365	4365	4365	0
111	20241029	180000	89839895	4365	4365	4365	4365	0
112	20241029	175900	89839895	4365	4365	4365	4365	0
113	20241029	175800	89839895	4365	4365	4365	4365	0
114	20241029	175700	89839895	4365	4365	4365	4365	0
115	20241029	175600	89839895	4365	4365	4365	4365	0
116	20241029	175500	89839895	4365	4365	4365	4365	0
117	20241029	175400	89839895	4365	4365	4365	4365	0
118	20241029	175300	89839895	4365	4365	4365	4365	0
119	20241029	175200	89839895	4365	4365	4365	4365	0
120	20241029	175100	89839895	4365	4365	4365	4365	0
121	20241029	175000	89839895	4365	4365	4365	4365	0
122	20241029	174900	89839895	4365	4365	4365	4365	192
123	20241029	174800	89839895	4365	4365	4365	4365	0
124	20241029	174700	89839895	4365	4365	4365	4365	0
125	20241029	174600	89839895	4365	4365	4365	4365	0
126	20241029	174500	89839895	4365	4365	4365	4365	0
127	20241029	174400	89839895	4365	4365	4365	4365	0
128	20241029	174300	89839895	4365	4365	4365	4365	0
129	20241029	174200	89839895	4365	4365	4365	4365	0
130	20241029	174100	89839895	4365	4365	4365	4365	0
131	20241029	174000	89839895	4365	4365	4365	4365	0
132	20241029	173900	89839895	4365	4365	4365	4365	0
133	20241029	173800	89839895	4365	4365	4365	4365	0
134	20241029	173700	89839895	4365	4365	4365	4365	0
135	20241029	173600	89839895	4365	4365	4365	4365	0
136	20241029	173500	89839895	4365	4365	4365	4365	0
137	20241029	173400	89839895	4365	4365	4365	4365	0
138	20241029	173300	89839895	4365	4365	4365	4365	0
139	20241029	173200	89839895	4365	4365	4365	4365	0
140	20241029	173100	89839895	4365	4365	4365	4365	0
141	20241029	173000	89839895	4365	4365	4365	4365	0
142	20241029	172900	89839895	4365	4365	4365	4365	0
143	20241029	172800	89839895	4365	4365	4365	4365	0
144	20241029	172700	89839895	4365	4365	4365	4365	0
145	20241029	172600	89839895	4365	4365	4365	4365	0
146	20241029	172500	89839895	4365	4365	4365	4365	0
147	20241029	172400	89839895	4365	4365	4365	4365	0
148	20241029	172300	89839895	4365	4365	4365	4365	0
149	20241029	172200	89839895	4365	4365	4365	4365	0
150	20241029	172100	89839895	4365	4365	4365	4365	0
151	20241029	172000	89839895	4365	4365	4365	4365	0
152	20241029	171900	89839895	4365	4365	4365	4365	192
153	20241029	171800	89839895	4365	4365	4365	4365	0
154	20241029	171700	89839895	4365	4365	4365	4365	0
155	20241029	171600	89839895	4365	4365	4365	4365	0
156	20241029	171500	89839895	4365	4365	4365	4365	0
157	20241029	171400	89839895	4365	4365	4365	4365	0
158	20241029	171300	89839895	4365	4365	4365	4365	0
159	20241029	171200	89839895	4365	4365	4365	4365	0
160	20241029	171100	89839895	4365	4365	4365	4365	0
161	20241029	171000	89839895	4365	4365	4365	4365	0
162	20241029	170900	89839895	4365	4365	4365	4365	0
163	20241029	170800	89839895	4365	4365	4365	4365	0
164	20241029	170700	89839895	4365	4365	4365	4365	0
165	20241029	170600	89839895	4365	4365	4365	4365	0
166	20241029	170500	89839895	4365	4365	4365	4365	0
167	20241029	170400	89839895	4365	4365	4365	4365	0
168	20241029	170300	89839895	4365	4365	4365	4365	0
169	20241029	170200	89839895	4365	4365	4365	4365	0
170	20241029	170100	89839895	4365	4365	4365	4365	0
171	20241029	170000	89839895	4365	4365	4365	4365	0
172	20241029	165900	89839895	4365	4365	4365	4365	0
173	20241029	165800	89839895	4365	4365	4365	4365	0
174	20241029	165700	89839895	4365	4365	4365	4365	0
175	20241029	165600	89839895	4365	4365	4365	4365	0
176	20241029	165500	89839895	4365	4365	4365	4365	0
177	20241029	165400	89839895	4365	4365	4365	4365	0
178	20241029	165300	89839895	4365	4365	4365	4365	0
179	20241029	165200	89839895	4365	4365	4365	4365	0
180	20241029	165100	89839895	4365	4365	4365	4365	0
181	20241029	165000	89839895	4365	4365	4365	4365	0
182	20241029	164900	89839895	4365	4365	4365	4365	192
183	20241029	164800	89839895	4365	4365	4365	4365	0
184	20241029	164700	89839895	4365	4365	4365	4365	0
185	20241029	164600	89839895	4365	4365	4365	4365	0
186	20241029	164500	89839895	4365	4365	4365	4365	0
187	20241029	164400	89839895	4365	4365	4365	4365	0
188	20241029	164300	89839895	4365	4365	4365	4365	0
189	20241029	164200	89839895	4365	4365	4365	4365	0
190	20241029	164100	89839895	4365	4365	4365	4365	0
191	20241029	164000	89839895	4365	4365	4365	4365	0
192	20241029	163900	89839895	4365	4365	4365	4365	0
193	20241029	163800	89839895	4365	4365	4365	4365	0
194	20241029	163700	89839895	4365	4365	4365	4365	0
195	20241029	163600	89839895	4365	4365	4365	4365	0
196	20241029	163500	89839895	4365	4365	4365	4365	0
197	20241029	163400	89839895	4365	4365	4365	4365	0
198	20241029	163300	89839895	4365	4365	4365	4365	0
199	20241029	163200	89839895	4365	4365	4365	4365	0
200	20241029	163100	89839895	4365	4365	4365	4365	0
201	20241029	163000	89839895	4365	4365	4365	4365	0
202	20241029	162900	89839895	4365	4365	4365	4365	0
203	20241029	162800	89839895	4365	4365	4365	4365	0
204	20241029	162700	89839895	4365	4365	4365	4365	0
205	20241029	162600	89839895	4365	4365	4365	4365	0
206	20241029	162500	89839895	4365	4365	4365	4365	0
207	20241029	162400	89839895	4365	4365	4365	4365	0
208	20241029	162300	89839895	4365	4365	4365	4365	0
209	20241029	162200	89839895	4365	4365	4365	4365	0
210	20241029	162100	89839895	4365	4365	4365	4365	0
211	20241029	162000	89839895	4365	4365	4365	4365	0
212	20241029	161900	89839895	4365	4365	4365	4365	192
213	20241029	161800	89839895	4365	4365	4365	4365	0
214	20241029	161700	89839895	4365	4365	4365	4365	0
215	20241029	161600	89839895	4365	4365	4365	4365	0
216	20241029	161500	89839895	4365	4365	4365	4365	0
217	20241029	161400	89839895	4365	4365	4365	4365	0
218	20241029	161300	89839895	4365	4365	4365	4365	0
219	20241029	161200	89839895	4365	4365	4365	4365	0
220	20241029	161100	89839895	4365	4365	4365	4365	0
221	20241029	161000	89839895	4365	4365	4365	4365	0
222	20241029	160900	89839895	4365	4365	4365	4365	0
223	20241029	160800	89839895	4365	4365	4365	4365	0
224	20241029	160700	89839895	4365	4365	4365	4365	0
225	20241029	160600	89839895	4365	4365	4365	4365	0
226	20241029	160500	89839895	4365	4365	4365	4365	0
227	20241029	160400	89839895	4365	4365	4365	4365	0
228	20241029	160300	89839895	4365	4365	4365	4365	0
229	20241029	160200	89839895	4365	4365	4365	4365	0
230	20241029	160100	89839895	4365	4365	4365	4365	0
231	20241029	160000	89839895	4365	4365	4365	4365	0
232	20241029	155900	89839895	4365	4365	4365	4365	0
233	20241029	155800	89839895	4365	4365	4365	4365	0
234	20241029	155700	89839895	4365	4365	4365	4365	0
235	20241029	155600	89839895	4365	4365	4365	4365	0
236	20241029	155500	89839895	4365	4365	4365	4365	0
237	20241029	155400	89839895	4365	4365	4365	4365	0
238	20241029	155300	89839895	4365	4365	4365	4365	0
239	20241029	155200	89839895	4365	4365	4365	4365	0
240	20241029	155100	89839895	4365	4365	4365	4365	0
241	20241029	155000	89839895	4365	4365	4365	4365	0
242	20241029	154900	89839895	4365	4365	4365	4365	192
243	20241029	154800	89839895	4365	4365	4365	4365	0
244	20241029	154700	89839895	4365	4365	4365	4365	0
245	20241029	154600	89839895	4365	4365	4365	4365	0
246	20241029	154500	89839895	4365	4365	4365	4365	0
247	20241029	154400	89839895	4365	4365	4365	4365	0
248	20241029	154300	89839895	4365	4365	4365	4365	0
249	20241029	154200	89839895	4365	4365	4365	4365	0
250	20241029	154100	89839895	4365	4365	4365	4365	0
251	20241029	154000	89839895	4365	4365	4365	4365	0
252	20241029	153900	89839895	4365	4365	4365	4365	0
253	20241029	153800	89839895	4365	4365	4365	4365	0
254	20241029	153700	89839895	4365	4365	4365	4365	0
255	20241029	153600	89839895	4365	4365	4365	4365	0
256	20241029	153500	89839895	4365	4365	4365	4365	0
257	20241029	153400	89839895	4365	4365	4365	4365	0
258	20241029	153300	89839895	4365	4365	4365	4365	0
259	20241029	153200	89839895	4365	4365	4365	4365	0
260	20241029	153100	89839895	4365	4365	4365	4365	0
261	20241029	153000	89839895	4365	4365	4365	4365	192
262	20241029	152900	89001815	4380	4380	4380	4380	0
263	20241029	152800	89001815	4380	4380	4380	4380	0
264	20241029	152700	89001815	4380	4380	4380	4380	0
265	20241029	152600	89001815	4380	4380	4380	4380	0
266	20241029	152500	89001815	4380	4380	4380	4380	0
267	20241029	152400	89001815	4380	4380	4380	4380	0
268	20241029	152300	89001815	4380	4380	4380	4380	0
269	20241029	152200	89001815	4380	4380	4380	4380	0
270	20241029	152100	89001815	4380	4380	4380	4380	0
271	20241029	152000	89001815	4380	4380	4380	4380	0
272	20241029	151900	89001815	4380	4380	4380	4380	0
273	20241029	151800	89001815	4380	4380	4380	4380	0
274	20241029	151700	89001815	4380	4380	4380	4380	0
275	20241029	151600	89001815	4380	4380	4380	4380	0
276	20241029	151500	89001815	4380	4380	4380	4380	0
277	20241029	151400	89001815	4380	4380	4380	4380	0
278	20241029	151300	89001815	4380	4380	4380	4380	0
279	20241029	151200	89001815	4380	4380	4380	4380	0
280	20241029	151100	89001815	4380	4380	4380	4380	0
281	20241029	151000	89001815	4380	4380	4380	4380	0
282	20241029	150900	89001815	4380	4380	4380	4380	0
283	20241029	150800	89001815	4380	4380	4380	4380	0
284	20241029	150700	89001815	4380	4380	4380	4380	1
285	20241029	150600	88997435	4380	4380	4380	4380	0
286	20241029	150500	88997435	4380	4380	4380	4380	0
287	20241029	150400	88997435	4380	4380	4380	4380	0
288	20241029	150300	88997435	4380	4380	4380	4380	4
289	20241029	150200	88979915	4365	4365	4365	4365	0
290	20241029	150100	88979915	4365	4365	4365	4365	0
291	20241029	150000	88979915	4365	4365	4365	4365	0
292	20241029	145900	88979915	4365	4365	4365	4365	0
293	20241029	145800	88979915	4365	4365	4365	4365	0
294	20241029	145700	88979915	4365	4365	4365	4365	0
295	20241029	145600	88979915	4365	4365	4365	4365	300
296	20241029	145500	87670415	4360	4360	4360	4360	0
297	20241029	145400	87670415	4360	4360	4360	4360	0
298	20241029	145300	87670415	4360	4360	4360	4360	300
299	20241029	145200	86362415	4380	4380	4380	4380	0
300	20241029	145100	86362415	4380	4380	4380	4380	0
301	20241029	145000	86362415	4380	4380	4380	4380	0
302	20241029	144900	86362415	4380	4380	4380	4380	0
303	20241029	144800	86362415	4380	4380	4380	4380	0
304	20241029	144700	86362415	4380	4380	4380	4380	12
305	20241029	144600	86309855	4375	4375	4375	4375	18
306	20241029	144500	86231105	4380	4380	4380	4380	0
307	20241029	144400	86231105	4380	4380	4380	4380	0
308	20241029	144300	86231105	4380	4380	4380	4380	0
309	20241029	144200	86231105	4380	4380	4380	4380	0
310	20241029	144100	86231105	4380	4380	4380	4380	0
311	20241029	144000	86231105	4380	4380	4380	4380	0
312	20241029	143900	86231105	4380	4380	4380	4380	0
313	20241029	143800	86231105	4380	4380	4380	4380	0
314	20241029	143700	86231105	4380	4380	4380	4380	0
315	20241029	143600	86231105	4380	4375	4380	4375	11
316	20241029	143500	86182975	4360	4360	4360	4360	0
317	20241029	143400	86182975	4360	4360	4360	4360	18
318	20241029	143300	86104495	4375	4375	4375	4375	0
319	20241029	143200	86104495	4375	4375	4375	4375	10
320	20241029	143100	86060745	4355	4355	4355	4355	0
321	20241029	143000	86060745	4355	4355	4355	4355	0
322	20241029	142900	86060745	4355	4365	4365	4355	179
323	20241029	142800	85280535	4375	4375	4375	4375	0
324	20241029	142700	85280535	4375	4375	4375	4375	0
325	20241029	142600	85280535	4375	4375	4375	4375	0
326	20241029	142500	85280535	4375	4375	4375	4375	0
327	20241029	142400	85280535	4375	4375	4375	4375	0
328	20241029	142300	85280535	4375	4375	4375	4375	1
329	20241029	142200	85276160	4375	4375	4375	4375	0
330	20241029	142100	85276160	4375	4375	4375	4375	0
331	20241029	142000	85276160	4375	4375	4375	4375	0
332	20241029	141900	85276160	4375	4375	4375	4375	0
333	20241029	141800	85276160	4375	4375	4375	4375	0
334	20241029	141700	85276160	4375	4375	4375	4375	0
335	20241029	141600	85276160	4375	4375	4375	4375	0
336	20241029	141500	85276160	4375	4375	4375	4375	0
337	20241029	141400	85276160	4375	4375	4375	4375	0
338	20241029	141300	85276160	4375	4375	4375	4375	0
339	20241029	141200	85276160	4375	4375	4375	4375	0
340	20241029	141100	85276160	4375	4375	4375	4375	0
341	20241029	141000	85276160	4375	4375	4375	4375	49
342	20241029	140900	85061785	4380	4380	4380	4380	0
343	20241029	140800	85061785	4380	4380	4380	4380	0
344	20241029	140700	85061785	4380	4380	4380	4380	0
345	20241029	140600	85061785	4380	4380	4380	4380	0
346	20241029	140500	85061785	4380	4380	4380	4380	0
347	20241029	140400	85061785	4380	4380	4380	4380	0
348	20241029	140300	85061785	4380	4380	4380	4380	0
349	20241029	140200	85061785	4380	4380	4380	4380	0
350	20241029	140100	85061785	4380	4380	4380	4380	0
351	20241029	140000	85061785	4380	4380	4380	4380	0
352	20241029	135900	85061785	4380	4380	4380	4380	0
353	20241029	135800	85061785	4380	4380	4380	4380	1
354	20241029	135700	85057405	4380	4370	4380	4370	10
355	20241029	135600	85013665	4370	4370	4370	4370	1
356	20241029	135500	85009295	4370	4370	4370	4370	1
357	20241029	135400	85004925	4370	4370	4370	4370	0
358	20241029	135300	85004925	4370	4370	4370	4370	0
359	20241029	135200	85004925	4370	4370	4370	4370	0
360	20241029	135100	85004925	4370	4370	4370	4370	0
361	20241029	135000	85004925	4370	4370	4370	4370	0
362	20241029	134900	85004925	4370	4370	4370	4370	0
363	20241029	134800	85004925	4370	4370	4370	4370	0
364	20241029	134700	85004925	4370	4370	4370	4370	0
365	20241029	134600	85004925	4370	4370	4370	4370	2
366	20241029	134500	84996185	4370	4370	4370	4370	1
367	20241029	134400	84991815	4360	4360	4360	4360	0
368	20241029	134300	84991815	4360	4360	4360	4360	0
369	20241029	134200	84991815	4360	4360	4360	4360	0
370	20241029	134100	84991815	4360	4360	4360	4360	0
371	20241029	134000	84991815	4360	4360	4360	4360	11
372	20241029	133900	84943855	4380	4380	4380	4380	0
373	20241029	133800	84943855	4380	4380	4380	4380	0
374	20241029	133700	84943855	4380	4380	4380	4380	0
375	20241029	133600	84943855	4380	4380	4380	4380	0
376	20241029	133500	84943855	4380	4380	4380	4380	0
377	20241029	133400	84943855	4380	4380	4380	4380	0
378	20241029	133300	84943855	4380	4380	4380	4380	0
379	20241029	133200	84943855	4380	4380	4380	4380	0
380	20241029	133100	84943855	4380	4380	4380	4380	0
381	20241029	133000	84943855	4380	4380	4380	4380	11
382	20241029	132900	84895675	4380	4380	4380	4380	1
383	20241029	132800	84891295	4350	4350	4350	4350	0
384	20241029	132700	84891295	4350	4350	4350	4350	0
385	20241029	132600	84891295	4350	4355	4360	4350	2539
386	20241029	132500	73833835	4355	4355	4355	4355	0
387	20241029	132400	73833835	4355	4355	4355	4355	230
388	20241029	132300	72832185	4355	4355	4355	4355	272
389	20241029	132200	71647625	4355	4355	4355	4355	0
390	20241029	132100	71647625	4355	4360	4360	4355	212
391	20241029	132000	70724305	4360	4370	4370	4360	1027
392	20241029	131900	66240425	4375	4375	4375	4375	6
393	20241029	131800	66214175	4375	4375	4375	4375	0
394	20241029	131700	66214175	4375	4375	4375	4375	0
395	20241029	131600	66214175	4375	4375	4375	4375	0
396	20241029	131500	66214175	4375	4375	4375	4375	0
397	20241029	131400	66214175	4375	4375	4375	4375	96
398	20241029	131300	65794175	4385	4385	4385	4385	0
399	20241029	131200	65794175	4385	4385	4385	4385	0
400	20241029	131100	65794175	4385	4385	4385	4385	0
401	20241029	131000	65794175	4385	4385	4385	4385	1
402	20241029	130900	65789790	4385	4385	4385	4385	0
403	20241029	130800	65789790	4385	4385	4385	4385	0
404	20241029	130700	65789790	4385	4385	4385	4385	0
405	20241029	130600	65789790	4385	4380	4385	4380	16
406	20241029	130500	65719705	4385	4385	4385	4385	0
407	20241029	130400	65719705	4385	4385	4385	4385	0
408	20241029	130300	65719705	4385	4385	4385	4385	0
409	20241029	130200	65719705	4385	4385	4385	4385	0
410	20241029	130100	65719705	4385	4385	4385	4385	0
411	20241029	130000	65719705	4385	4385	4385	4385	0
412	20241029	125900	65719705	4385	4385	4385	4385	5
413	20241029	125800	65697780	4385	4385	4385	4385	0
414	20241029	125700	65697780	4385	4385	4385	4385	100
415	20241029	125600	65259280	4385	4385	4385	4385	0
416	20241029	125500	65259280	4385	4385	4385	4385	0
417	20241029	125400	65259280	4385	4385	4385	4385	0
418	20241029	125300	65259280	4385	4385	4385	4385	0
419	20241029	125200	65259280	4385	4385	4385	4385	0
420	20241029	125100	65259280	4385	4385	4385	4385	0
421	20241029	125000	65259280	4385	4385	4385	4385	0
422	20241029	124900	65259280	4385	4385	4385	4385	0
423	20241029	124800	65259280	4385	4385	4385	4385	0
424	20241029	124700	65259280	4385	4385	4385	4385	0
425	20241029	124600	65259280	4385	4385	4385	4385	0
426	20241029	124500	65259280	4385	4385	4385	4385	0
427	20241029	124400	65259280	4385	4385	4385	4385	0
428	20241029	124300	65259280	4385	4385	4385	4385	59
429	20241029	124200	65000565	4385	4385	4385	4385	0
430	20241029	124100	65000565	4385	4385	4385	4385	0
431	20241029	124000	65000565	4385	4385	4385	4385	0
432	20241029	123900	65000565	4385	4385	4385	4385	0
433	20241029	123800	65000565	4385	4385	4385	4385	1
434	20241029	123700	64996180	4385	4385	4385	4385	0
435	20241029	123600	64996180	4385	4385	4385	4385	0
436	20241029	123500	64996180	4385	4385	4385	4385	0
437	20241029	123400	64996180	4385	4385	4385	4385	0
438	20241029	123300	64996180	4385	4385	4385	4385	0
439	20241029	123200	64996180	4385	4385	4385	4385	1
440	20241029	123100	64991795	4375	4375	4375	4375	0
441	20241029	123000	64991795	4375	4375	4375	4375	0
442	20241029	122900	64991795	4375	4375	4375	4375	0
443	20241029	122800	64991795	4375	4375	4375	4375	32
444	20241029	122700	64851795	4390	4390	4390	4390	0
445	20241029	122600	64851795	4390	4390	4390	4390	0
446	20241029	122500	64851795	4390	4390	4390	4390	0
447	20241029	122400	64851795	4390	4390	4390	4390	0
448	20241029	122300	64851795	4390	4390	4390	4390	0
449	20241029	122200	64851795	4390	4390	4390	4390	0
450	20241029	122100	64851795	4390	4390	4390	4390	0
451	20241029	122000	64851795	4390	4385	4390	4385	700
452	20241029	121900	61778825	4385	4380	4385	4380	50
453	20241029	121800	61559610	4385	4385	4385	4385	0
454	20241029	121700	61559610	4385	4385	4385	4385	0
455	20241029	121600	61559610	4385	4385	4385	4385	0
456	20241029	121500	61559610	4385	4385	4385	4385	0
457	20241029	121400	61559610	4385	4385	4385	4385	0
458	20241029	121300	61559610	4385	4385	4385	4385	0
459	20241029	121200	61559610	4385	4385	4385	4385	0
460	20241029	121100	61559610	4385	4385	4385	4385	0
461	20241029	121000	61559610	4385	4385	4385	4385	1
462	20241029	120900	61555225	4385	4385	4385	4385	146
463	20241029	120800	60915015	4385	4385	4385	4385	0
464	20241029	120700	60915015	4385	4385	4385	4385	0
465	20241029	120600	60915015	4385	4385	4385	4385	250
466	20241029	120500	59818765	4385	4385	4385	4385	0
467	20241029	120400	59818765	4385	4385	4385	4385	309
468	20241029	120300	58463800	4380	4380	4380	4380	254
469	20241029	120200	57351280	4375	4375	4375	4375	0
470	20241029	120100	57351280	4375	4375	4375	4375	0
471	20241029	120000	57351280	4375	4375	4375	4375	0
472	20241029	115900	57351280	4375	4375	4375	4375	91
473	20241029	115800	56953155	4375	4375	4375	4375	0
474	20241029	115700	56953155	4375	4375	4375	4375	0
475	20241029	115600	56953155	4375	4375	4375	4375	0
476	20241029	115500	56953155	4375	4375	4375	4375	0
477	20241029	115400	56953155	4375	4375	4375	4375	0
478	20241029	115300	56953155	4375	4375	4375	4375	25
479	20241029	115200	56843780	4375	4375	4375	4375	0
480	20241029	115100	56843780	4375	4375	4375	4375	0
481	20241029	115000	56843780	4375	4375	4375	4375	0
482	20241029	114900	56843780	4375	4375	4375	4375	0
483	20241029	114800	56843780	4375	4375	4375	4375	0
484	20241029	114700	56843780	4375	4375	4375	4375	0
485	20241029	114600	56843780	4375	4375	4375	4375	0
486	20241029	114500	56843780	4375	4375	4375	4375	0
487	20241029	114400	56843780	4375	4375	4375	4375	0
488	20241029	114300	56843780	4375	4375	4375	4375	0
489	20241029	114200	56843780	4375	4375	4375	4375	0
490	20241029	114100	56843780	4375	4375	4375	4375	0
491	20241029	114000	56843780	4375	4375	4375	4375	0
492	20241029	113900	56843780	4375	4375	4375	4375	116
493	20241029	113800	56336280	4375	4375	4375	4375	2
494	20241029	113700	56327530	4385	4385	4385	4385	0
495	20241029	113600	56327530	4385	4385	4385	4385	0
496	20241029	113500	56327530	4385	4385	4385	4385	0
497	20241029	113400	56327530	4385	4385	4385	4385	0
498	20241029	113300	56327530	4385	4385	4385	4385	0
499	20241029	113200	56327530	4385	4385	4385	4385	0
500	20241029	113100	56327530	4385	4385	4385	4385	0
501	20241029	113000	56327530	4385	4385	4385	4385	0
502	20241029	112900	56327530	4385	4385	4385	4385	0
503	20241029	112800	56327530	4385	4385	4385	4385	0
504	20241029	112700	56327530	4385	4385	4385	4385	0
505	20241029	112600	56327530	4385	4385	4385	4385	0
506	20241029	112500	56327530	4385	4385	4385	4385	0
507	20241029	112400	56327530	4385	4385	4385	4385	0
508	20241029	112300	56327530	4385	4385	4385	4385	0
509	20241029	112200	56327530	4385	4385	4385	4385	0
510	20241029	112100	56327530	4385	4385	4385	4385	0
511	20241029	112000	56327530	4385	4385	4385	4385	0
512	20241029	111900	56327530	4385	4385	4385	4385	0
513	20241029	111800	56327530	4385	4375	4385	4375	114
514	20241029	111700	55828540	4380	4380	4380	4380	2002
515	20241029	111600	47059780	4380	4380	4380	4380	40
516	20241029	111500	46884580	4380	4380	4380	4380	100
517	20241029	111400	46446580	4380	4380	4380	4380	0
518	20241029	111300	46446580	4380	4380	4380	4380	0
519	20241029	111200	46446580	4380	4380	4380	4380	5
520	20241029	111100	46424680	4380	4370	4380	4370	32
521	20241029	111000	46284670	4370	4370	4370	4370	1
522	20241029	110900	46280300	4370	4370	4370	4370	20
523	20241029	110800	46192900	4370	4370	4370	4370	0
524	20241029	110700	46192900	4370	4370	4370	4370	0
525	20241029	110600	46192900	4370	4370	4370	4370	0
526	20241029	110500	46192900	4370	4370	4370	4370	0
527	20241029	110400	46192900	4370	4370	4370	4370	0
528	20241029	110300	46192900	4370	4370	4370	4370	0
529	20241029	110200	46192900	4370	4370	4370	4370	0
530	20241029	110100	46192900	4370	4370	4370	4370	2
531	20241029	110000	46184160	4370	4370	4370	4370	0
532	20241029	105900	46184160	4370	4370	4370	4370	0
533	20241029	105800	46184160	4370	4370	4370	4370	1
534	20241029	105700	46179790	4355	4355	4355	4355	0
535	20241029	105600	46179790	4355	4360	4360	4355	240
536	20241029	105500	45134325	4360	4365	4365	4360	235
537	20241029	105400	44108815	4380	4380	4380	4380	0
538	20241029	105300	44108815	4380	4380	4380	4380	0
539	20241029	105200	44108815	4380	4380	4380	4380	0
540	20241029	105100	44108815	4380	4380	4380	4380	0
541	20241029	105000	44108815	4380	4380	4380	4380	0
542	20241029	104900	44108815	4380	4380	4380	4380	0
543	20241029	104800	44108815	4380	4380	4380	4380	0
544	20241029	104700	44108815	4380	4380	4380	4380	0
545	20241029	104600	44108815	4380	4380	4380	4380	52
546	20241029	104500	43881055	4380	4380	4380	4380	338
547	20241029	104400	42400615	4385	4365	4385	4365	2527
548	20241029	104300	31356360	4365	4365	4365	4365	0
549	20241029	104200	31356360	4365	4365	4365	4365	0
550	20241029	104100	31356360	4365	4360	4365	4360	260
551	20241029	104000	30221960	4365	4365	4365	4365	0
552	20241029	103900	30221960	4365	4365	4365	4365	50
553	20241029	103800	30003710	4365	4365	4365	4365	0
554	20241029	103700	30003710	4365	4365	4365	4365	0
555	20241029	103600	30003710	4365	4365	4365	4365	0
556	20241029	103500	30003710	4365	4365	4365	4365	0
557	20241029	103400	30003710	4365	4365	4365	4365	0
558	20241029	103300	30003710	4365	4365	4365	4365	0
559	20241029	103200	30003710	4365	4365	4365	4365	0
560	20241029	103100	30003710	4365	4365	4365	4365	0
561	20241029	103000	30003710	4365	4365	4365	4365	0
562	20241029	102900	30003710	4365	4365	4365	4365	0
563	20241029	102800	30003710	4365	4365	4365	4365	2
564	20241029	102700	29994980	4370	4370	4370	4370	0
565	20241029	102600	29994980	4370	4365	4370	4365	26
566	20241029	102500	29881485	4370	4370	4370	4370	0
567	20241029	102400	29881485	4370	4370	4370	4370	0
568	20241029	102300	29881485	4370	4350	4370	4350	38
569	20241029	102200	29716060	4350	4350	4350	4350	0
570	20241029	102100	29716060	4350	4350	4350	4350	1
571	20241029	102000	29711710	4335	4345	4345	4335	1000
572	20241029	101900	25374155	4375	4375	4375	4375	0
573	20241029	101800	25374155	4375	4375	4375	4375	194
574	20241029	101700	24525405	4375	4365	4375	4365	200
575	20241029	101600	23651730	4365	4360	4365	4360	22
576	20241029	101500	23555805	4360	4360	4360	4360	78
577	20241029	101400	23215725	4360	4360	4360	4360	0
578	20241029	101300	23215725	4360	4360	4360	4360	1
579	20241029	101200	23211365	4335	4335	4335	4335	10
580	20241029	101100	23168015	4360	4360	4360	4360	22
581	20241029	101000	23072095	4360	4360	4360	4360	0
582	20241029	100900	23072095	4360	4360	4360	4360	0
583	20241029	100800	23072095	4360	4360	4360	4360	0
584	20241029	100700	23072095	4360	4355	4360	4355	20
585	20241029	100600	22984985	4355	4355	4355	4355	1
586	20241029	100500	22980630	4350	4350	4350	4350	0
587	20241029	100400	22980630	4350	4350	4350	4350	0
588	20241029	100300	22980630	4350	4350	4350	4350	0
589	20241029	100200	22980630	4350	4350	4350	4350	200
590	20241029	100100	22110630	4350	4350	4350	4350	0
591	20241029	100000	22110630	4350	4350	4350	4350	1
592	20241029	095900	22106280	4330	4330	4330	4330	0
593	20241029	095800	22106280	4330	4330	4330	4330	0
594	20241029	095700	22106280	4330	4345	4345	4330	502
595	20241029	095600	19932605	4330	4345	4345	4325	6
596	20241029	095500	19906590	4325	4325	4325	4325	1
597	20241029	095400	19902265	4350	4350	4350	4350	0
598	20241029	095300	19902265	4350	4350	4350	4350	0
599	20241029	095200	19902265	4350	4350	4350	4350	0
600	20241029	095100	19902265	4350	4350	4350	4350	0
601	20241029	095000	19902265	4350	4350	4350	4350	0
602	20241029	094900	19902265	4350	4350	4350	4350	0
603	20241029	094800	19902265	4350	4350	4350	4350	190
604	20241029	094700	19075765	4350	4345	4350	4345	97
605	20241029	094600	18653880	4345	4345	4345	4345	1
606	20241029	094500	18649535	4350	4350	4350	4350	0
607	20241029	094400	18649535	4350	4350	4350	4350	0
608	20241029	094300	18649535	4350	4350	4350	4350	0
609	20241029	094200	18649535	4350	4345	4350	4345	174
610	20241029	094100	17893500	4345	4345	4345	4345	13
611	20241029	094000	17837015	4345	4320	4345	4320	502
612	20241029	093900	15660340	4300	4300	4300	4300	20
613	20241029	093800	15574340	4320	4320	4320	4320	0
614	20241029	093700	15574340	4320	4320	4320	4320	0
615	20241029	093600	15574340	4320	4320	4320	4320	0
616	20241029	093500	15574340	4320	4310	4320	4310	1000
617	20241029	093400	11254440	4310	4310	4310	4310	0
618	20241029	093300	11254440	4310	4310	4310	4300	55
619	20241029	093200	11017920	4300	4300	4300	4300	115
620	20241029	093100	10523420	4320	4320	4320	4320	0
621	20241029	093000	10523420	4320	4320	4320	4320	0
622	20241029	092900	10523420	4320	4320	4320	4320	1
623	20241029	092800	10519100	4300	4310	4310	4300	21
624	20241029	092700	10428790	4320	4320	4320	4320	0
625	20241029	092600	10428790	4320	4320	4320	4320	0
626	20241029	092500	10428790	4320	4305	4320	4300	115
627	20241029	092400	9934175	4320	4320	4320	4320	0
628	20241029	092300	9934175	4320	4320	4320	4320	0
629	20241029	092200	9934175	4320	4315	4320	4315	1000
630	20241029	092100	5614375	4315	4315	4315	4315	124
631	20241029	092000	5079315	4305	4305	4305	4305	1
632	20241029	091900	5075010	4310	4310	4310	4310	0
633	20241029	091800	5075010	4310	4310	4310	4310	47
634	20241029	091700	4872440	4300	4300	4300	4300	0
635	20241029	091600	4872440	4300	4300	4300	4300	0
636	20241029	091500	4872440	4300	4300	4300	4300	0
637	20241029	091400	4872440	4300	4300	4300	4300	0
638	20241029	091300	4872440	4300	4300	4300	4300	0
639	20241029	091200	4872440	4300	4300	4300	4300	0
640	20241029	091100	4872440	4300	4305	4305	4300	223
641	20241029	091000	3913420	4310	4310	4310	4310	0
642	20241029	090900	3913420	4310	4310	4310	4310	0
643	20241029	090800	3913420	4310	4310	4310	4310	0
644	20241029	090700	3913420	4310	4315	4315	4310	166
645	20241029	090600	3197915	4315	4320	4320	4315	209
646	20241029	090500	2295580	4315	4315	4315	4315	0
647	20241029	090400	2295580	4315	4315	4315	4315	0
648	20241029	090300	2295580	4315	4315	4315	4315	0
649	20241029	090200	2295580	4315	4315	4315	4315	0
650	20241029	090100	2295580	4315	4315	4315	4315	0
651	20241029	090000	2295580	4315	4315	4315	4315	532