KissMeData/317400/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	211300	177886135	3985	3985	3985	3985	305
3	20241029	211200	177886135	3985	3985	3985	3985	0
4	20241029	211100	177886135	3985	3985	3985	3985	0
5	20241029	211000	177886135	3985	3985	3985	3985	0
6	20241029	210900	177886135	3985	3985	3985	3985	0
7	20241029	210800	177886135	3985	3985	3985	3985	0
8	20241029	210700	177886135	3985	3985	3985	3985	0
9	20241029	210600	177886135	3985	3985	3985	3985	0
10	20241029	210500	177886135	3985	3985	3985	3985	0
11	20241029	210400	177886135	3985	3985	3985	3985	0
12	20241029	210300	177886135	3985	3985	3985	3985	0
13	20241029	210200	177886135	3985	3985	3985	3985	0
14	20241029	210100	177886135	3985	3985	3985	3985	0
15	20241029	210000	177886135	3985	3985	3985	3985	0
16	20241029	205900	177886135	3985	3985	3985	3985	0
17	20241029	205800	177886135	3985	3985	3985	3985	0
18	20241029	205700	177886135	3985	3985	3985	3985	0
19	20241029	205600	177886135	3985	3985	3985	3985	0
20	20241029	205500	177886135	3985	3985	3985	3985	0
21	20241029	205400	177886135	3985	3985	3985	3985	0
22	20241029	205300	177886135	3985	3985	3985	3985	0
23	20241029	205200	177886135	3985	3985	3985	3985	0
24	20241029	205100	177886135	3985	3985	3985	3985	0
25	20241029	205000	177886135	3985	3985	3985	3985	0
26	20241029	204900	177886135	3985	3985	3985	3985	0
27	20241029	204800	177886135	3985	3985	3985	3985	0
28	20241029	204700	177886135	3985	3985	3985	3985	0
29	20241029	204600	177886135	3985	3985	3985	3985	0
30	20241029	204500	177886135	3985	3985	3985	3985	0
31	20241029	204400	177886135	3985	3985	3985	3985	0
32	20241029	204300	177886135	3985	3985	3985	3985	305
33	20241029	204200	177886135	3985	3985	3985	3985	0
34	20241029	204100	177886135	3985	3985	3985	3985	0
35	20241029	204000	177886135	3985	3985	3985	3985	0
36	20241029	203900	177886135	3985	3985	3985	3985	0
37	20241029	203800	177886135	3985	3985	3985	3985	0
38	20241029	203700	177886135	3985	3985	3985	3985	0
39	20241029	203600	177886135	3985	3985	3985	3985	0
40	20241029	203500	177886135	3985	3985	3985	3985	0
41	20241029	203400	177886135	3985	3985	3985	3985	0
42	20241029	203300	177886135	3985	3985	3985	3985	0
43	20241029	203200	177886135	3985	3985	3985	3985	0
44	20241029	203100	177886135	3985	3985	3985	3985	0
45	20241029	203000	177886135	3985	3985	3985	3985	0
46	20241029	202900	177886135	3985	3985	3985	3985	0
47	20241029	202800	177886135	3985	3985	3985	3985	0
48	20241029	202700	177886135	3985	3985	3985	3985	0
49	20241029	202600	177886135	3985	3985	3985	3985	0
50	20241029	202500	177886135	3985	3985	3985	3985	0
51	20241029	202400	177886135	3985	3985	3985	3985	0
52	20241029	202300	177886135	3985	3985	3985	3985	0
53	20241029	202200	177886135	3985	3985	3985	3985	0
54	20241029	202100	177886135	3985	3985	3985	3985	0
55	20241029	202000	177886135	3985	3985	3985	3985	0
56	20241029	201900	177886135	3985	3985	3985	3985	0
57	20241029	201800	177886135	3985	3985	3985	3985	0
58	20241029	201700	177886135	3985	3985	3985	3985	0
59	20241029	201600	177886135	3985	3985	3985	3985	0
60	20241029	201500	177886135	3985	3985	3985	3985	0
61	20241029	201400	177886135	3985	3985	3985	3985	0
62	20241029	201300	177886135	3985	3985	3985	3985	305
63	20241029	201200	177886135	3985	3985	3985	3985	0
64	20241029	201100	177886135	3985	3985	3985	3985	0
65	20241029	201000	177886135	3985	3985	3985	3985	0
66	20241029	200900	177886135	3985	3985	3985	3985	0
67	20241029	200800	177886135	3985	3985	3985	3985	0
68	20241029	200700	177886135	3985	3985	3985	3985	0
69	20241029	200600	177886135	3985	3985	3985	3985	0
70	20241029	200500	177886135	3985	3985	3985	3985	0
71	20241029	200400	177886135	3985	3985	3985	3985	0
72	20241029	200300	177886135	3985	3985	3985	3985	0
73	20241029	200200	177886135	3985	3985	3985	3985	0
74	20241029	200100	177886135	3985	3985	3985	3985	0
75	20241029	200000	177886135	3985	3985	3985	3985	0
76	20241029	195900	177886135	3985	3985	3985	3985	0
77	20241029	195800	177886135	3985	3985	3985	3985	0
78	20241029	195700	177886135	3985	3985	3985	3985	0
79	20241029	195600	177886135	3985	3985	3985	3985	0
80	20241029	195500	177886135	3985	3985	3985	3985	0
81	20241029	195400	177886135	3985	3985	3985	3985	0
82	20241029	195300	177886135	3985	3985	3985	3985	0
83	20241029	195200	177886135	3985	3985	3985	3985	0
84	20241029	195100	177886135	3985	3985	3985	3985	0
85	20241029	195000	177886135	3985	3985	3985	3985	0
86	20241029	194900	177886135	3985	3985	3985	3985	0
87	20241029	194800	177886135	3985	3985	3985	3985	0
88	20241029	194700	177886135	3985	3985	3985	3985	0
89	20241029	194600	177886135	3985	3985	3985	3985	0
90	20241029	194500	177886135	3985	3985	3985	3985	0
91	20241029	194400	177886135	3985	3985	3985	3985	0
92	20241029	194300	177886135	3985	3985	3985	3985	305
93	20241029	194200	177886135	3985	3985	3985	3985	0
94	20241029	194100	177886135	3985	3985	3985	3985	0
95	20241029	194000	177886135	3985	3985	3985	3985	0
96	20241029	193900	177886135	3985	3985	3985	3985	0
97	20241029	193800	177886135	3985	3985	3985	3985	0
98	20241029	193700	177886135	3985	3985	3985	3985	0
99	20241029	193600	177886135	3985	3985	3985	3985	0
100	20241029	193500	177886135	3985	3985	3985	3985	0
101	20241029	193400	177886135	3985	3985	3985	3985	0
102	20241029	193300	177886135	3985	3985	3985	3985	0
103	20241029	193200	177886135	3985	3985	3985	3985	0
104	20241029	193100	177886135	3985	3985	3985	3985	0
105	20241029	193000	177886135	3985	3985	3985	3985	0
106	20241029	192900	177886135	3985	3985	3985	3985	0
107	20241029	192800	177886135	3985	3985	3985	3985	0
108	20241029	192700	177886135	3985	3985	3985	3985	0
109	20241029	192600	177886135	3985	3985	3985	3985	0
110	20241029	192500	177886135	3985	3985	3985	3985	0
111	20241029	192400	177886135	3985	3985	3985	3985	0
112	20241029	192300	177886135	3985	3985	3985	3985	0
113	20241029	192200	177886135	3985	3985	3985	3985	0
114	20241029	192100	177886135	3985	3985	3985	3985	0
115	20241029	192000	177886135	3985	3985	3985	3985	0
116	20241029	191900	177886135	3985	3985	3985	3985	0
117	20241029	191800	177886135	3985	3985	3985	3985	0
118	20241029	191700	177886135	3985	3985	3985	3985	0
119	20241029	191600	177886135	3985	3985	3985	3985	0
120	20241029	191500	177886135	3985	3985	3985	3985	0
121	20241029	191400	177886135	3985	3985	3985	3985	0
122	20241029	191300	177886135	3985	3985	3985	3985	305
123	20241029	191200	177886135	3985	3985	3985	3985	0
124	20241029	191100	177886135	3985	3985	3985	3985	0
125	20241029	191000	177886135	3985	3985	3985	3985	0
126	20241029	190900	177886135	3985	3985	3985	3985	0
127	20241029	190800	177886135	3985	3985	3985	3985	0
128	20241029	190700	177886135	3985	3985	3985	3985	0
129	20241029	190600	177886135	3985	3985	3985	3985	0
130	20241029	190500	177886135	3985	3985	3985	3985	0
131	20241029	190400	177886135	3985	3985	3985	3985	0
132	20241029	190300	177886135	3985	3985	3985	3985	0
133	20241029	190200	177886135	3985	3985	3985	3985	0
134	20241029	190100	177886135	3985	3985	3985	3985	0
135	20241029	190000	177886135	3985	3985	3985	3985	0
136	20241029	185900	177886135	3985	3985	3985	3985	0
137	20241029	185800	177886135	3985	3985	3985	3985	0
138	20241029	185700	177886135	3985	3985	3985	3985	0
139	20241029	185600	177886135	3985	3985	3985	3985	0
140	20241029	185500	177886135	3985	3985	3985	3985	0
141	20241029	185400	177886135	3985	3985	3985	3985	0
142	20241029	185300	177886135	3985	3985	3985	3985	0
143	20241029	185200	177886135	3985	3985	3985	3985	0
144	20241029	185100	177886135	3985	3985	3985	3985	0
145	20241029	185000	177886135	3985	3985	3985	3985	0
146	20241029	184900	177886135	3985	3985	3985	3985	0
147	20241029	184800	177886135	3985	3985	3985	3985	0
148	20241029	184700	177886135	3985	3985	3985	3985	0
149	20241029	184600	177886135	3985	3985	3985	3985	0
150	20241029	184500	177886135	3985	3985	3985	3985	0
151	20241029	184400	177886135	3985	3985	3985	3985	0
152	20241029	184300	177886135	3985	3985	3985	3985	305
153	20241029	184200	177886135	3985	3985	3985	3985	0
154	20241029	184100	177886135	3985	3985	3985	3985	0
155	20241029	184000	177886135	3985	3985	3985	3985	0
156	20241029	183900	177886135	3985	3985	3985	3985	0
157	20241029	183800	177886135	3985	3985	3985	3985	0
158	20241029	183700	177886135	3985	3985	3985	3985	0
159	20241029	183600	177886135	3985	3985	3985	3985	0
160	20241029	183500	177886135	3985	3985	3985	3985	0
161	20241029	183400	177886135	3985	3985	3985	3985	0
162	20241029	183300	177886135	3985	3985	3985	3985	0
163	20241029	183200	177886135	3985	3985	3985	3985	0
164	20241029	183100	177886135	3985	3985	3985	3985	0
165	20241029	183000	177886135	3985	3985	3985	3985	0
166	20241029	182900	177886135	3985	3985	3985	3985	0
167	20241029	182800	177886135	3985	3985	3985	3985	0
168	20241029	182700	177886135	3985	3985	3985	3985	0
169	20241029	182600	177886135	3985	3985	3985	3985	0
170	20241029	182500	177886135	3985	3985	3985	3985	0
171	20241029	182400	177886135	3985	3985	3985	3985	0
172	20241029	182300	177886135	3985	3985	3985	3985	0
173	20241029	182200	177886135	3985	3985	3985	3985	0
174	20241029	182100	177886135	3985	3985	3985	3985	0
175	20241029	182000	177886135	3985	3985	3985	3985	0
176	20241029	181900	177886135	3985	3985	3985	3985	0
177	20241029	181800	177886135	3985	3985	3985	3985	0
178	20241029	181700	177886135	3985	3985	3985	3985	0
179	20241029	181600	177886135	3985	3985	3985	3985	0
180	20241029	181500	177886135	3985	3985	3985	3985	0
181	20241029	181400	177886135	3985	3985	3985	3985	0
182	20241029	181300	177886135	3985	3985	3985	3985	305
183	20241029	181200	177886135	3985	3985	3985	3985	0
184	20241029	181100	177886135	3985	3985	3985	3985	0
185	20241029	181000	177886135	3985	3985	3985	3985	0
186	20241029	180900	177886135	3985	3985	3985	3985	0
187	20241029	180800	177886135	3985	3985	3985	3985	0
188	20241029	180700	177886135	3985	3985	3985	3985	0
189	20241029	180600	177886135	3985	3985	3985	3985	0
190	20241029	180500	177886135	3985	3985	3985	3985	0
191	20241029	180400	177886135	3985	3985	3985	3985	0
192	20241029	180300	177886135	3985	3985	3985	3985	0
193	20241029	180200	177886135	3985	3985	3985	3985	0
194	20241029	180100	177886135	3985	3985	3985	3985	0
195	20241029	180000	177886135	3985	3985	3985	3985	0
196	20241029	175900	177886135	3985	3985	3985	3985	0
197	20241029	175800	177886135	3985	3985	3985	3985	0
198	20241029	175700	177886135	3985	3985	3985	3985	0
199	20241029	175600	177886135	3985	3985	3985	3985	0
200	20241029	175500	177886135	3985	3985	3985	3985	0
201	20241029	175400	177886135	3985	3985	3985	3985	0
202	20241029	175300	177886135	3985	3985	3985	3985	0
203	20241029	175200	177886135	3985	3985	3985	3985	0
204	20241029	175100	177886135	3985	3985	3985	3985	0
205	20241029	175000	177886135	3985	3985	3985	3985	0
206	20241029	174900	177886135	3985	3985	3985	3985	0
207	20241029	174800	177886135	3985	3985	3985	3985	0
208	20241029	174700	177886135	3985	3985	3985	3985	0
209	20241029	174600	177886135	3985	3985	3985	3985	0
210	20241029	174500	177886135	3985	3985	3985	3985	0
211	20241029	174400	177886135	3985	3985	3985	3985	0
212	20241029	174300	177886135	3985	3985	3985	3985	305
213	20241029	174200	177886135	3985	3985	3985	3985	0
214	20241029	174100	177886135	3985	3985	3985	3985	0
215	20241029	174000	177886135	3985	3985	3985	3985	0
216	20241029	173900	177886135	3985	3985	3985	3985	0
217	20241029	173800	177886135	3985	3985	3985	3985	0
218	20241029	173700	177886135	3985	3985	3985	3985	0
219	20241029	173600	177886135	3985	3985	3985	3985	0
220	20241029	173500	177886135	3985	3985	3985	3985	0
221	20241029	173400	177886135	3985	3985	3985	3985	0
222	20241029	173300	177886135	3985	3985	3985	3985	0
223	20241029	173200	177886135	3985	3985	3985	3985	0
224	20241029	173100	177886135	3985	3985	3985	3985	0
225	20241029	173000	177886135	3985	3985	3985	3985	0
226	20241029	172900	177886135	3985	3985	3985	3985	0
227	20241029	172800	177886135	3985	3985	3985	3985	0
228	20241029	172700	177886135	3985	3985	3985	3985	0
229	20241029	172600	177886135	3985	3985	3985	3985	0
230	20241029	172500	177886135	3985	3985	3985	3985	0
231	20241029	172400	177886135	3985	3985	3985	3985	0
232	20241029	172300	177886135	3985	3985	3985	3985	0
233	20241029	172200	177886135	3985	3985	3985	3985	0
234	20241029	172100	177886135	3985	3985	3985	3985	0
235	20241029	172000	177886135	3985	3985	3985	3985	0
236	20241029	171900	177886135	3985	3985	3985	3985	0
237	20241029	171800	177886135	3985	3985	3985	3985	0
238	20241029	171700	177886135	3985	3985	3985	3985	0
239	20241029	171600	177886135	3985	3985	3985	3985	0
240	20241029	171500	177886135	3985	3985	3985	3985	0
241	20241029	171400	177886135	3985	3985	3985	3985	0
242	20241029	171300	177886135	3985	3985	3985	3985	305
243	20241029	171200	177886135	3985	3985	3985	3985	0
244	20241029	171100	177886135	3985	3985	3985	3985	0
245	20241029	171000	177886135	3985	3985	3985	3985	0
246	20241029	170900	177886135	3985	3985	3985	3985	0
247	20241029	170800	177886135	3985	3985	3985	3985	0
248	20241029	170700	177886135	3985	3985	3985	3985	0
249	20241029	170600	177886135	3985	3985	3985	3985	0
250	20241029	170500	177886135	3985	3985	3985	3985	0
251	20241029	170400	177886135	3985	3985	3985	3985	0
252	20241029	170300	177886135	3985	3985	3985	3985	0
253	20241029	170200	177886135	3985	3985	3985	3985	0
254	20241029	170100	177886135	3985	3985	3985	3985	0
255	20241029	170000	177886135	3985	3985	3985	3985	0
256	20241029	165900	177886135	3985	3985	3985	3985	0
257	20241029	165800	177886135	3985	3985	3985	3985	0
258	20241029	165700	177886135	3985	3985	3985	3985	0
259	20241029	165600	177886135	3985	3985	3985	3985	0
260	20241029	165500	177886135	3985	3985	3985	3985	0
261	20241029	165400	177886135	3985	3985	3985	3985	0
262	20241029	165300	177886135	3985	3985	3985	3985	0
263	20241029	165200	177886135	3985	3985	3985	3985	0
264	20241029	165100	177886135	3985	3985	3985	3985	0
265	20241029	165000	177886135	3985	3985	3985	3985	0
266	20241029	164900	177886135	3985	3985	3985	3985	0
267	20241029	164800	177886135	3985	3985	3985	3985	0
268	20241029	164700	177886135	3985	3985	3985	3985	0
269	20241029	164600	177886135	3985	3985	3985	3985	0
270	20241029	164500	177886135	3985	3985	3985	3985	0
271	20241029	164400	177886135	3985	3985	3985	3985	0
272	20241029	164300	177886135	3985	3985	3985	3985	305
273	20241029	164200	177886135	3985	3985	3985	3985	0
274	20241029	164100	177886135	3985	3985	3985	3985	0
275	20241029	164000	177886135	3985	3985	3985	3985	0
276	20241029	163900	177886135	3985	3985	3985	3985	0
277	20241029	163800	177886135	3985	3985	3985	3985	0
278	20241029	163700	177886135	3985	3985	3985	3985	0
279	20241029	163600	177886135	3985	3985	3985	3985	0
280	20241029	163500	177886135	3985	3985	3985	3985	0
281	20241029	163400	177886135	3985	3985	3985	3985	0
282	20241029	163300	177886135	3985	3985	3985	3985	0
283	20241029	163200	177886135	3985	3985	3985	3985	0
284	20241029	163100	177886135	3985	3985	3985	3985	0
285	20241029	163000	177886135	3985	3985	3985	3985	0
286	20241029	162900	177886135	3985	3985	3985	3985	0
287	20241029	162800	177886135	3985	3985	3985	3985	0
288	20241029	162700	177886135	3985	3985	3985	3985	0
289	20241029	162600	177886135	3985	3985	3985	3985	0
290	20241029	162500	177886135	3985	3985	3985	3985	0
291	20241029	162400	177886135	3985	3985	3985	3985	0
292	20241029	162300	177886135	3985	3985	3985	3985	0
293	20241029	162200	177886135	3985	3985	3985	3985	0
294	20241029	162100	177886135	3985	3985	3985	3985	0
295	20241029	162000	177886135	3985	3985	3985	3985	0
296	20241029	161900	177886135	3985	3985	3985	3985	0
297	20241029	161800	177886135	3985	3985	3985	3985	0
298	20241029	161700	177886135	3985	3985	3985	3985	0
299	20241029	161600	177886135	3985	3985	3985	3985	0
300	20241029	161500	177886135	3985	3985	3985	3985	0
301	20241029	161400	177886135	3985	3985	3985	3985	0
302	20241029	161300	177886135	3985	3985	3985	3985	305
303	20241029	161200	177886135	3985	3985	3985	3985	0
304	20241029	161100	177886135	3985	3985	3985	3985	0
305	20241029	161000	177886135	3985	3985	3985	3985	0
306	20241029	160900	177886135	3985	3985	3985	3985	0
307	20241029	160800	177886135	3985	3985	3985	3985	0
308	20241029	160700	177886135	3985	3985	3985	3985	0
309	20241029	160600	177886135	3985	3985	3985	3985	0
310	20241029	160500	177886135	3985	3985	3985	3985	0
311	20241029	160400	177886135	3985	3985	3985	3985	0
312	20241029	160300	177886135	3985	3985	3985	3985	0
313	20241029	160200	177886135	3985	3985	3985	3985	0
314	20241029	160100	177886135	3985	3985	3985	3985	0
315	20241029	160000	177886135	3985	3985	3985	3985	0
316	20241029	155900	177886135	3985	3985	3985	3985	0
317	20241029	155800	177886135	3985	3985	3985	3985	0
318	20241029	155700	177886135	3985	3985	3985	3985	0
319	20241029	155600	177886135	3985	3985	3985	3985	0
320	20241029	155500	177886135	3985	3985	3985	3985	0
321	20241029	155400	177886135	3985	3985	3985	3985	0
322	20241029	155300	177886135	3985	3985	3985	3985	0
323	20241029	155200	177886135	3985	3985	3985	3985	0
324	20241029	155100	177886135	3985	3985	3985	3985	0
325	20241029	155000	177886135	3985	3985	3985	3985	0
326	20241029	154900	177886135	3985	3985	3985	3985	0
327	20241029	154800	177886135	3985	3985	3985	3985	0
328	20241029	154700	177886135	3985	3985	3985	3985	0
329	20241029	154600	177886135	3985	3985	3985	3985	0
330	20241029	154500	177886135	3985	3985	3985	3985	0
331	20241029	154400	177886135	3985	3985	3985	3985	0
332	20241029	154300	177886135	3985	3985	3985	3985	305
333	20241029	154200	177886135	3985	3985	3985	3985	0
334	20241029	154100	177886135	3985	3985	3985	3985	0
335	20241029	154000	177886135	3985	3985	3985	3985	0
336	20241029	153900	177886135	3985	3985	3985	3985	0
337	20241029	153800	177886135	3985	3985	3985	3985	0
338	20241029	153700	177886135	3985	3985	3985	3985	0
339	20241029	153600	177886135	3985	3985	3985	3985	0
340	20241029	153500	177886135	3985	3985	3985	3985	0
341	20241029	153400	177886135	3985	3985	3985	3985	0
342	20241029	153300	177886135	3985	3985	3985	3985	0
343	20241029	153200	177886135	3985	3985	3985	3985	0
344	20241029	153100	177886135	3985	3985	3985	3985	0
345	20241029	153000	177886135	3985	3985	3985	3985	305
346	20241029	152900	176670710	3945	3945	3945	3945	0
347	20241029	152800	176670710	3945	3945	3945	3945	0
348	20241029	152700	176670710	3945	3945	3945	3945	0
349	20241029	152600	176670710	3945	3945	3945	3945	0
350	20241029	152500	176670710	3945	3945	3945	3945	0
351	20241029	152400	176670710	3945	3945	3945	3945	0
352	20241029	152300	176670710	3945	3945	3945	3945	0
353	20241029	152200	176670710	3945	3945	3945	3945	0
354	20241029	152100	176670710	3945	3945	3945	3945	0
355	20241029	152000	176670710	3945	3945	3945	3945	0
356	20241029	151900	176670710	3945	3945	3945	3945	0
357	20241029	151800	176670710	3945	3945	3945	3945	4
358	20241029	151700	176654930	3940	3940	3940	3940	0
359	20241029	151600	176654930	3940	3940	3940	3940	4
360	20241029	151500	176639170	3940	3940	3940	3940	0
361	20241029	151400	176639170	3940	3940	3940	3940	0
362	20241029	151300	176639170	3940	3955	3955	3940	250
363	20241029	151200	175652920	3955	3955	3955	3955	45
364	20241029	151100	175474945	3955	3945	3955	3945	133
365	20241029	151000	174949010	3955	3955	3955	3955	25
366	20241029	150900	174850135	3955	3955	3955	3955	5
367	20241029	150800	174830360	3955	3955	3955	3955	0
368	20241029	150700	174830360	3955	3955	3955	3955	0
369	20241029	150600	174830360	3955	3955	3955	3955	1
370	20241029	150500	174826405	3955	3955	3955	3955	0
371	20241029	150400	174826405	3955	3955	3955	3955	0
372	20241029	150300	174826405	3955	3955	3955	3955	9
373	20241029	150200	174790810	3955	3950	3955	3950	1055
374	20241029	150100	170622815	3950	3950	3950	3950	0
375	20241029	150000	170622815	3950	3950	3950	3950	0
376	20241029	145900	170622815	3950	3945	3950	3945	2
377	20241029	145800	170614920	3950	3950	3950	3950	0
378	20241029	145700	170614920	3950	3950	3950	3950	0
379	20241029	145600	170614920	3950	3950	3950	3950	6
380	20241029	145500	170591220	3950	3950	3950	3950	100
381	20241029	145400	170196220	3950	3950	3950	3950	0
382	20241029	145300	170196220	3950	3950	3950	3950	11
383	20241029	145200	170152770	3945	3945	3945	3945	0
384	20241029	145100	170152770	3945	3945	3945	3945	0
385	20241029	145000	170152770	3945	3945	3945	3945	3
386	20241029	144900	170140935	3945	3945	3945	3945	0
387	20241029	144800	170140935	3945	3945	3945	3945	0
388	20241029	144700	170140935	3945	3945	3945	3945	0
389	20241029	144600	170140935	3945	3945	3945	3945	0
390	20241029	144500	170140935	3945	3945	3945	3945	0
391	20241029	144400	170140935	3945	3945	3945	3945	0
392	20241029	144300	170140935	3945	3945	3945	3945	0
393	20241029	144200	170140935	3945	3945	3945	3945	0
394	20241029	144100	170140935	3945	3945	3945	3945	0
395	20241029	144000	170140935	3945	3945	3945	3945	0
396	20241029	143900	170140935	3945	3945	3945	3945	0
397	20241029	143800	170140935	3945	3945	3945	3945	0
398	20241029	143700	170140935	3945	3945	3945	3945	0
399	20241029	143600	170140935	3945	3945	3945	3945	35
400	20241029	143500	170002860	3945	3950	3950	3945	5124
401	20241029	143400	149763675	3950	3950	3950	3950	0
402	20241029	143300	149763675	3950	3950	3950	3950	0
403	20241029	143200	149763675	3950	3950	3950	3950	0
404	20241029	143100	149763675	3950	3950	3950	3950	0
405	20241029	143000	149763675	3950	3950	3950	3950	0
406	20241029	142900	149763675	3950	3950	3950	3950	0
407	20241029	142800	149763675	3950	3950	3950	3950	0
408	20241029	142700	149763675	3950	3950	3950	3950	1
409	20241029	142600	149759725	3950	3950	3950	3950	0
410	20241029	142500	149759725	3950	3950	3950	3950	0
411	20241029	142400	149759725	3950	3950	3950	3950	1000
412	20241029	142300	145809725	3950	3950	3950	3950	0
413	20241029	142200	145809725	3950	3950	3950	3950	20
414	20241029	142100	145730725	3950	3950	3950	3950	0
415	20241029	142000	145730725	3950	3950	3950	3950	1
416	20241029	141900	145726775	3950	3950	3950	3950	39
417	20241029	141800	145572725	3945	3945	3945	3945	0
418	20241029	141700	145572725	3945	3945	3945	3945	0
419	20241029	141600	145572725	3945	3945	3945	3945	0
420	20241029	141500	145572725	3945	3945	3945	3945	0
421	20241029	141400	145572725	3945	3945	3945	3945	0
422	20241029	141300	145572725	3945	3945	3945	3945	0
423	20241029	141200	145572725	3945	3945	3945	3945	0
424	20241029	141100	145572725	3945	3945	3945	3945	1
425	20241029	141000	145568780	3950	3950	3950	3950	0
426	20241029	140900	145568780	3950	3950	3950	3950	11
427	20241029	140800	145525330	3950	3950	3950	3950	0
428	20241029	140700	145525330	3950	3950	3950	3950	5
429	20241029	140600	145505580	3945	3945	3945	3945	0
430	20241029	140500	145505580	3945	3945	3945	3945	0
431	20241029	140400	145505580	3945	3945	3945	3945	33
432	20241029	140300	145375395	3945	3945	3945	3945	0
433	20241029	140200	145375395	3945	3945	3945	3945	0
434	20241029	140100	145375395	3945	3945	3945	3945	0
435	20241029	140000	145375395	3945	3945	3945	3945	0
436	20241029	135900	145375395	3945	3945	3945	3945	0
437	20241029	135800	145375395	3945	3945	3945	3945	0
438	20241029	135700	145375395	3945	3945	3945	3945	0
439	20241029	135600	145375395	3945	3945	3945	3945	0
440	20241029	135500	145375395	3945	3945	3945	3945	1
441	20241029	135400	145371450	3950	3950	3950	3950	1
442	20241029	135300	145367500	3950	3950	3950	3950	2
443	20241029	135200	145359600	3950	3950	3950	3950	0
444	20241029	135100	145359600	3950	3945	3950	3945	11
445	20241029	135000	145316155	3940	3940	3940	3940	0
446	20241029	134900	145316155	3940	3940	3940	3940	0
447	20241029	134800	145316155	3940	3940	3940	3940	134
448	20241029	134700	144788195	3940	3945	3950	3940	1996
449	20241029	134600	136920185	3945	3945	3945	3945	0
450	20241029	134500	136920185	3945	3945	3945	3945	0
451	20241029	134400	136920185	3945	3945	3945	3945	0
452	20241029	134300	136920185	3945	3945	3945	3945	0
453	20241029	134200	136920185	3945	3945	3945	3945	0
454	20241029	134100	136920185	3945	3945	3945	3945	0
455	20241029	134000	136920185	3945	3945	3945	3945	0
456	20241029	133900	136920185	3945	3945	3945	3945	0
457	20241029	133800	136920185	3945	3945	3945	3945	0
458	20241029	133700	136920185	3945	3945	3945	3945	0
459	20241029	133600	136920185	3945	3945	3945	3945	0
460	20241029	133500	136920185	3945	3945	3945	3945	0
461	20241029	133400	136920185	3945	3945	3945	3945	20
462	20241029	133300	136841285	3945	3945	3945	3945	15
463	20241029	133200	136782110	3950	3950	3950	3950	100
464	20241029	133100	136387110	3950	3950	3950	3950	6
465	20241029	133000	136363410	3950	3950	3950	3950	3
466	20241029	132900	136351560	3950	3950	3950	3950	0
467	20241029	132800	136351560	3950	3950	3950	3950	0
468	20241029	132700	136351560	3950	3950	3950	3950	0
469	20241029	132600	136351560	3950	3950	3950	3950	0
470	20241029	132500	136351560	3950	3950	3950	3950	0
471	20241029	132400	136351560	3950	3950	3950	3950	0
472	20241029	132300	136351560	3950	3950	3950	3950	0
473	20241029	132200	136351560	3950	3950	3950	3950	0
474	20241029	132100	136351560	3950	3950	3950	3950	2
475	20241029	132000	136343660	3950	3950	3950	3950	100
476	20241029	131900	135948660	3950	3950	3950	3950	0
477	20241029	131800	135948660	3950	3950	3950	3950	0
478	20241029	131700	135948660	3950	3950	3950	3950	50
479	20241029	131600	135751160	3950	3950	3950	3950	1
480	20241029	131500	135747210	3950	3950	3950	3950	116
481	20241029	131400	135289010	3950	3950	3950	3950	0
482	20241029	131300	135289010	3950	3950	3950	3950	0
483	20241029	131200	135289010	3950	3950	3950	3950	30
484	20241029	131100	135170510	3950	3950	3950	3950	100
485	20241029	131000	134775510	3950	3950	3950	3950	0
486	20241029	130900	134775510	3950	3950	3950	3950	0
487	20241029	130800	134775510	3950	3950	3950	3950	0
488	20241029	130700	134775510	3950	3950	3950	3950	0
489	20241029	130600	134775510	3950	3950	3950	3950	0
490	20241029	130500	134775510	3950	3950	3950	3950	0
491	20241029	130400	134775510	3950	3950	3950	3950	0
492	20241029	130300	134775510	3950	3950	3950	3950	0
493	20241029	130200	134775510	3950	3950	3950	3950	0
494	20241029	130100	134775510	3950	3950	3950	3950	0
495	20241029	130000	134775510	3950	3950	3950	3950	0
496	20241029	125900	134775510	3950	3950	3950	3950	3
497	20241029	125800	134763660	3950	3950	3950	3950	579
498	20241029	125700	132476610	3950	3950	3950	3950	0
499	20241029	125600	132476610	3950	3950	3950	3950	2209
500	20241029	125500	123751060	3945	3945	3945	3945	0
501	20241029	125400	123751060	3945	3945	3945	3945	0
502	20241029	125300	123751060	3945	3945	3945	3945	0
503	20241029	125200	123751060	3945	3945	3945	3945	30
504	20241029	125100	123632710	3950	3950	3950	3950	0
505	20241029	125000	123632710	3950	3950	3950	3950	0
506	20241029	124900	123632710	3950	3950	3950	3950	2
507	20241029	124800	123624810	3950	3950	3950	3950	0
508	20241029	124700	123624810	3950	3950	3950	3950	0
509	20241029	124600	123624810	3950	3950	3950	3950	0
510	20241029	124500	123624810	3950	3950	3950	3950	0
511	20241029	124400	123624810	3950	3950	3950	3950	0
512	20241029	124300	123624810	3950	3950	3950	3950	0
513	20241029	124200	123624810	3950	3950	3950	3950	1
514	20241029	124100	123620860	3950	3950	3950	3950	0
515	20241029	124000	123620860	3950	3950	3950	3950	0
516	20241029	123900	123620860	3950	3950	3950	3950	0
517	20241029	123800	123620860	3950	3950	3950	3950	10
518	20241029	123700	123581360	3950	3950	3950	3950	0
519	20241029	123600	123581360	3950	3950	3950	3950	1
520	20241029	123500	123577410	3945	3945	3945	3945	0
521	20241029	123400	123577410	3945	3945	3945	3945	0
522	20241029	123300	123577410	3945	3945	3945	3945	61
523	20241029	123200	123336765	3945	3945	3945	3945	0
524	20241029	123100	123336765	3945	3945	3945	3945	0
525	20241029	123000	123336765	3945	3945	3945	3945	29
526	20241029	122900	123222360	3945	3945	3945	3945	150
527	20241029	122800	122630610	3945	3945	3945	3945	0
528	20241029	122700	122630610	3945	3945	3945	3945	91
529	20241029	122600	122271615	3945	3945	3945	3945	100
530	20241029	122500	121877115	3945	3945	3945	3945	0
531	20241029	122400	121877115	3945	3945	3945	3945	0
532	20241029	122300	121877115	3945	3945	3945	3945	100
533	20241029	122200	121482615	3945	3935	3945	3935	2
534	20241029	122100	121474735	3935	3935	3935	3935	0
535	20241029	122000	121474735	3935	3935	3935	3935	3
536	20241029	121900	121462930	3940	3940	3940	3940	97
537	20241029	121800	121080750	3945	3945	3945	3945	0
538	20241029	121700	121080750	3945	3945	3945	3945	1
539	20241029	121600	121076805	3945	3940	3945	3940	14
540	20241029	121500	121021635	3940	3940	3940	3940	0
541	20241029	121400	121021635	3940	3940	3940	3940	32
542	20241029	121300	120895555	3945	3945	3945	3945	0
543	20241029	121200	120895555	3945	3945	3945	3945	18
544	20241029	121100	120824545	3945	3945	3945	3945	30
545	20241029	121000	120706195	3950	3950	3950	3950	0
546	20241029	120900	120706195	3950	3950	3950	3950	103
547	20241029	120800	120299345	3950	3950	3950	3950	0
548	20241029	120700	120299345	3950	3950	3950	3950	1
549	20241029	120600	120295395	3945	3950	3950	3945	68
550	20241029	120500	120027130	3950	3950	3950	3950	0
551	20241029	120400	120027130	3950	3950	3950	3950	100
552	20241029	120300	119632130	3945	3945	3945	3945	1
553	20241029	120200	119628185	3940	3940	3940	3940	0
554	20241029	120100	119628185	3940	3940	3940	3940	110
555	20241029	120000	119194785	3940	3940	3940	3940	0
556	20241029	115900	119194785	3940	3940	3940	3940	3
557	20241029	115800	119182965	3940	3940	3940	3930	531
558	20241029	115700	117094790	3940	3940	3940	3940	20
559	20241029	115600	117015990	3940	3960	3960	3940	4628
560	20241029	115500	98761475	3960	3960	3960	3960	0
561	20241029	115400	98761475	3960	3960	3960	3960	0
562	20241029	115300	98761475	3960	3960	3960	3960	0
563	20241029	115200	98761475	3960	3960	3960	3960	30
564	20241029	115100	98642675	3960	3960	3960	3960	13
565	20241029	115000	98591195	3960	3960	3960	3960	2
566	20241029	114900	98583275	3955	3955	3955	3955	0
567	20241029	114800	98583275	3955	3955	3955	3955	0
568	20241029	114700	98583275	3955	3955	3955	3955	0
569	20241029	114600	98583275	3955	3955	3955	3955	0
570	20241029	114500	98583275	3955	3955	3955	3955	382
571	20241029	114400	97072465	3950	3950	3950	3950	0
572	20241029	114300	97072465	3950	3950	3950	3950	0
573	20241029	114200	97072465	3950	3950	3950	3950	0
574	20241029	114100	97072465	3950	3950	3950	3950	100
575	20241029	114000	96677465	3950	3950	3950	3950	1
576	20241029	113900	96673515	3940	3940	3940	3940	0
577	20241029	113800	96673515	3940	3940	3940	3940	0
578	20241029	113700	96673515	3940	3940	3940	3940	0
579	20241029	113600	96673515	3940	3935	3940	3935	3587
580	20241029	113500	82555900	3935	3950	3950	3935	4614
581	20241029	113400	64383620	3945	3945	3945	3945	0
582	20241029	113300	64383620	3945	3945	3945	3945	0
583	20241029	113200	64383620	3945	3945	3945	3945	0
584	20241029	113100	64383620	3945	3950	3955	3945	508
585	20241029	113000	62378785	3950	3950	3950	3950	0
586	20241029	112900	62378785	3950	3960	3960	3950	3990
587	20241029	112800	46616150	3960	3965	3965	3960	1550
588	20241029	112700	40478095	3960	3960	3960	3960	0
589	20241029	112600	40478095	3960	3960	3960	3960	34
590	20241029	112500	40343455	3960	3960	3960	3960	0
591	20241029	112400	40343455	3960	3960	3960	3960	0
592	20241029	112300	40343455	3960	3960	3960	3960	0
593	20241029	112200	40343455	3960	3960	3960	3960	0
594	20241029	112100	40343455	3960	3960	3960	3960	0
595	20241029	112000	40343455	3960	3960	3960	3960	0
596	20241029	111900	40343455	3960	3960	3960	3960	0
597	20241029	111800	40343455	3960	3960	3960	3960	0
598	20241029	111700	40343455	3960	3965	3965	3960	223
599	20241029	111600	39460365	3960	3960	3960	3960	0
600	20241029	111500	39460365	3960	3965	3965	3960	500
601	20241029	111400	37477900	3970	3970	3970	3970	0
602	20241029	111300	37477900	3970	3970	3970	3970	302
603	20241029	111200	36278960	3970	3970	3970	3970	150
604	20241029	111100	35683460	3975	3975	3975	3975	0
605	20241029	111000	35683460	3975	3975	3975	3975	0
606	20241029	110900	35683460	3975	3975	3975	3975	20
607	20241029	110800	35603960	3975	3975	3975	3975	5
608	20241029	110700	35584085	3975	3975	3975	3975	1
609	20241029	110600	35580110	3975	3975	3975	3975	10
610	20241029	110500	35540360	3970	3970	3970	3970	0
611	20241029	110400	35540360	3970	3970	3970	3970	0
612	20241029	110300	35540360	3970	3970	3970	3970	0
613	20241029	110200	35540360	3970	3970	3970	3970	0
614	20241029	110100	35540360	3970	3970	3970	3970	0
615	20241029	110000	35540360	3970	3970	3970	3970	0
616	20241029	105900	35540360	3970	3970	3970	3970	0
617	20241029	105800	35540360	3970	3970	3970	3970	318
618	20241029	105700	34277900	3975	3975	3975	3975	0
619	20241029	105600	34277900	3975	3975	3975	3975	0
620	20241029	105500	34277900	3975	3975	3975	3975	5
621	20241029	105400	34258025	3975	3975	3975	3975	0
622	20241029	105300	34258025	3975	3975	3975	3975	121
623	20241029	105200	33777050	3975	3975	3975	3975	25
624	20241029	105100	33677675	3970	3970	3970	3970	0
625	20241029	105000	33677675	3970	3975	3975	3970	40
626	20241029	104900	33518825	3975	3975	3975	3975	0
627	20241029	104800	33518825	3975	3975	3975	3975	101
628	20241029	104700	33117350	3975	3975	3975	3975	10
629	20241029	104600	33077600	3975	3975	3975	3975	0
630	20241029	104500	33077600	3975	3975	3975	3975	0
631	20241029	104400	33077600	3975	3975	3975	3975	25
632	20241029	104300	32978225	3975	3975	3975	3975	20
633	20241029	104200	32898725	3975	3975	3975	3975	22
634	20241029	104100	32811275	3970	3970	3970	3970	72
635	20241029	104000	32525435	3975	3975	3975	3975	1
636	20241029	103900	32521460	3975	3975	3975	3975	1
637	20241029	103800	32517485	3975	3975	3975	3975	0
638	20241029	103700	32517485	3975	3975	3975	3975	1
639	20241029	103600	32513510	3975	3975	3975	3975	0
640	20241029	103500	32513510	3975	3975	3975	3975	0
641	20241029	103400	32513510	3975	3975	3975	3975	20
642	20241029	103300	32434010	3975	3975	3975	3975	0
643	20241029	103200	32434010	3975	3975	3975	3975	200
644	20241029	103100	31639010	3975	3975	3975	3975	0
645	20241029	103000	31639010	3975	3975	3975	3975	0
646	20241029	102900	31639010	3975	3975	3975	3975	0
647	20241029	102800	31639010	3975	3975	3975	3975	0
648	20241029	102700	31639010	3975	3975	3975	3975	0
649	20241029	102600	31639010	3975	3975	3975	3975	0
650	20241029	102500	31639010	3975	3975	3975	3975	0
651	20241029	102400	31639010	3975	3975	3975	3975	0
652	20241029	102300	31639010	3975	3975	3975	3975	0
653	20241029	102200	31639010	3975	3975	3975	3975	0
654	20241029	102100	31639010	3975	3975	3975	3975	0
655	20241029	102000	31639010	3975	3975	3975	3975	0
656	20241029	101900	31639010	3975	3975	3975	3975	0
657	20241029	101800	31639010	3975	3975	3975	3975	0
658	20241029	101700	31639010	3975	3975	3975	3975	0
659	20241029	101600	31639010	3975	3975	3975	3975	1
660	20241029	101500	31635035	3970	3970	3970	3970	0
661	20241029	101400	31635035	3970	3970	3970	3970	0
662	20241029	101300	31635035	3970	3970	3970	3970	2
663	20241029	101200	31627095	3975	3975	3975	3975	200
664	20241029	101100	30832095	3975	3975	3975	3975	0
665	20241029	101000	30832095	3975	3975	3975	3975	0
666	20241029	100900	30832095	3975	3975	3975	3975	200
667	20241029	100800	30037095	3975	3975	3975	3975	10
668	20241029	100700	29997345	3975	3975	3975	3975	25
669	20241029	100600	29897970	3975	3975	3975	3975	0
670	20241029	100500	29897970	3975	3975	3975	3975	0
671	20241029	100400	29897970	3975	3975	3975	3975	21
672	20241029	100300	29814495	3975	3975	3975	3975	10
673	20241029	100200	29774745	3975	3975	3975	3975	1
674	20241029	100100	29770770	3975	3975	3975	3975	0
675	20241029	100000	29770770	3975	3975	3975	3975	0
676	20241029	095900	29770770	3975	3975	3975	3975	0
677	20241029	095800	29770770	3975	3975	3975	3975	0
678	20241029	095700	29770770	3975	3975	3975	3975	3
679	20241029	095600	29758845	3975	3975	3975	3975	2
680	20241029	095500	29750895	3975	3975	3975	3975	1
681	20241029	095400	29746920	3975	3975	3975	3975	0
682	20241029	095300	29746920	3975	3975	3975	3975	0
683	20241029	095200	29746920	3975	3975	3975	3975	0
684	20241029	095100	29746920	3975	3975	3975	3975	0
685	20241029	095000	29746920	3975	3975	3975	3975	0
686	20241029	094900	29746920	3975	3975	3975	3975	0
687	20241029	094800	29746920	3975	3975	3975	3975	0
688	20241029	094700	29746920	3975	3975	3975	3975	2933
689	20241029	094600	18088245	3975	3975	3975	3975	200
690	20241029	094500	17293245	3975	3975	3975	3975	0
691	20241029	094400	17293245	3975	3970	3980	3970	334
692	20241029	094300	15965750	3970	3970	3970	3970	0
693	20241029	094200	15965750	3970	3970	3970	3970	5
694	20241029	094100	15945900	3965	3965	3965	3965	0
695	20241029	094000	15945900	3965	3965	3965	3965	0
696	20241029	093900	15945900	3965	3965	3965	3965	700
697	20241029	093800	13170400	3970	3970	3970	3970	0
698	20241029	093700	13170400	3970	3980	3980	3970	500
699	20241029	093600	11184360	3985	3985	3985	3985	1
700	20241029	093500	11180375	3985	3975	3985	3975	7
701	20241029	093400	11152510	3980	3975	3980	3975	11
702	20241029	093300	11108755	3965	3980	3980	3965	386
703	20241029	093200	9574910	3985	3985	3985	3985	815
704	20241029	093100	6327135	3990	3990	3990	3990	2
705	20241029	093000	6319155	3990	3990	3990	3990	25
706	20241029	092900	6219405	3990	3990	3990	3990	21
707	20241029	092800	6135615	3985	3985	3985	3985	18
708	20241029	092700	6063885	3990	3990	3990	3990	28
709	20241029	092600	5952165	3990	3990	3990	3990	36
710	20241029	092500	5808525	3995	3995	3995	3995	30
711	20241029	092400	5688675	3995	3995	3995	3995	0
712	20241029	092300	5688675	3995	3995	3995	3995	5
713	20241029	092200	5668700	3995	3995	3995	3995	0
714	20241029	092100	5668700	3995	3995	3995	3995	0
715	20241029	092000	5668700	3995	3995	3995	3995	1
716	20241029	091900	5664705	3995	3995	3995	3995	4
717	20241029	091800	5648725	3985	3985	3985	3985	99
718	20241029	091700	5254210	3985	3985	3985	3985	0
719	20241029	091600	5254210	3985	3985	3985	3985	0
720	20241029	091500	5254210	3985	3985	3985	3985	0
721	20241029	091400	5254210	3985	3985	3985	3985	0
722	20241029	091300	5254210	3985	3985	3985	3985	0
723	20241029	091200	5254210	3985	3985	3985	3985	0
724	20241029	091100	5254210	3985	3985	3985	3985	0
725	20241029	091000	5254210	3985	3985	3985	3985	0
726	20241029	090900	5254210	3985	3985	3985	3985	0
727	20241029	090800	5254210	3985	3985	3985	3985	0
728	20241029	090700	5254210	3985	3995	3995	3985	68
729	20241029	090600	4982580	3985	3985	3985	3985	0
730	20241029	090500	4982580	3985	3985	3985	3985	0
731	20241029	090400	4982580	3985	3990	3990	3985	316
732	20241029	090300	3722310	3990	3990	3990	3990	83
733	20241029	090200	3391140	3985	3985	3985	3985	0
734	20241029	090100	3391140	3985	3985	3985	3985	0
735	20241029	090000	3391140	3985	3985	3985	3980	851