KissMeData/023770/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	190900	77038090	4155	4155	4155	4155	2932
3	20241030	190800	77038090	4155	4155	4155	4155	0
4	20241030	190700	77038090	4155	4155	4155	4155	0
5	20241030	190600	77038090	4155	4155	4155	4155	0
6	20241030	190500	77038090	4155	4155	4155	4155	0
7	20241030	190400	77038090	4155	4155	4155	4155	0
8	20241030	190300	77038090	4155	4155	4155	4155	0
9	20241030	190200	77038090	4155	4155	4155	4155	0
10	20241030	190100	77038090	4155	4155	4155	4155	0
11	20241030	190000	77038090	4155	4155	4155	4155	0
12	20241030	185900	77038090	4155	4155	4155	4155	0
13	20241030	185800	77038090	4155	4155	4155	4155	0
14	20241030	185700	77038090	4155	4155	4155	4155	0
15	20241030	185600	77038090	4155	4155	4155	4155	0
16	20241030	185500	77038090	4155	4155	4155	4155	0
17	20241030	185400	77038090	4155	4155	4155	4155	0
18	20241030	185300	77038090	4155	4155	4155	4155	0
19	20241030	185200	77038090	4155	4155	4155	4155	0
20	20241030	185100	77038090	4155	4155	4155	4155	0
21	20241030	185000	77038090	4155	4155	4155	4155	0
22	20241030	184900	77038090	4155	4155	4155	4155	0
23	20241030	184800	77038090	4155	4155	4155	4155	0
24	20241030	184700	77038090	4155	4155	4155	4155	0
25	20241030	184600	77038090	4155	4155	4155	4155	0
26	20241030	184500	77038090	4155	4155	4155	4155	0
27	20241030	184400	77038090	4155	4155	4155	4155	0
28	20241030	184300	77038090	4155	4155	4155	4155	0
29	20241030	184200	77038090	4155	4155	4155	4155	0
30	20241030	184100	77038090	4155	4155	4155	4155	0
31	20241030	184000	77038090	4155	4155	4155	4155	0
32	20241030	183900	77038090	4155	4155	4155	4155	2932
33	20241030	183800	77038090	4155	4155	4155	4155	0
34	20241030	183700	77038090	4155	4155	4155	4155	0
35	20241030	183600	77038090	4155	4155	4155	4155	0
36	20241030	183500	77038090	4155	4155	4155	4155	0
37	20241030	183400	77038090	4155	4155	4155	4155	0
38	20241030	183300	77038090	4155	4155	4155	4155	0
39	20241030	183200	77038090	4155	4155	4155	4155	0
40	20241030	183100	77038090	4155	4155	4155	4155	0
41	20241030	183000	77038090	4155	4155	4155	4155	0
42	20241030	182900	77038090	4155	4155	4155	4155	0
43	20241030	182800	77038090	4155	4155	4155	4155	0
44	20241030	182700	77038090	4155	4155	4155	4155	0
45	20241030	182600	77038090	4155	4155	4155	4155	0
46	20241030	182500	77038090	4155	4155	4155	4155	0
47	20241030	182400	77038090	4155	4155	4155	4155	0
48	20241030	182300	77038090	4155	4155	4155	4155	0
49	20241030	182200	77038090	4155	4155	4155	4155	0
50	20241030	182100	77038090	4155	4155	4155	4155	0
51	20241030	182000	77038090	4155	4155	4155	4155	0
52	20241030	181900	77038090	4155	4155	4155	4155	0
53	20241030	181800	77038090	4155	4155	4155	4155	0
54	20241030	181700	77038090	4155	4155	4155	4155	0
55	20241030	181600	77038090	4155	4155	4155	4155	0
56	20241030	181500	77038090	4155	4155	4155	4155	0
57	20241030	181400	77038090	4155	4155	4155	4155	0
58	20241030	181300	77038090	4155	4155	4155	4155	0
59	20241030	181200	77038090	4155	4155	4155	4155	0
60	20241030	181100	77038090	4155	4155	4155	4155	0
61	20241030	181000	77038090	4155	4155	4155	4155	0
62	20241030	180900	77038090	4155	4155	4155	4155	2932
63	20241030	180800	77038090	4155	4155	4155	4155	0
64	20241030	180700	77038090	4155	4155	4155	4155	0
65	20241030	180600	77038090	4155	4155	4155	4155	0
66	20241030	180500	77038090	4155	4155	4155	4155	0
67	20241030	180400	77038090	4155	4155	4155	4155	0
68	20241030	180300	77038090	4155	4155	4155	4155	0
69	20241030	180200	77038090	4155	4155	4155	4155	0
70	20241030	180100	77038090	4155	4155	4155	4155	0
71	20241030	180000	77038090	4155	4155	4155	4155	0
72	20241030	175900	77038090	4155	4155	4155	4155	0
73	20241030	175800	77038090	4155	4155	4155	4155	0
74	20241030	175700	77038090	4155	4155	4155	4155	0
75	20241030	175600	77038090	4155	4155	4155	4155	0
76	20241030	175500	77038090	4155	4155	4155	4155	0
77	20241030	175400	77038090	4155	4155	4155	4155	0
78	20241030	175300	77038090	4155	4155	4155	4155	0
79	20241030	175200	77038090	4155	4155	4155	4155	0
80	20241030	175100	77038090	4155	4155	4155	4155	0
81	20241030	175000	77038090	4155	4155	4155	4155	0
82	20241030	174900	77038090	4155	4155	4155	4155	0
83	20241030	174800	77038090	4155	4155	4155	4155	0
84	20241030	174700	77038090	4155	4155	4155	4155	0
85	20241030	174600	77038090	4155	4155	4155	4155	0
86	20241030	174500	77038090	4155	4155	4155	4155	0
87	20241030	174400	77038090	4155	4155	4155	4155	0
88	20241030	174300	77038090	4155	4155	4155	4155	0
89	20241030	174200	77038090	4155	4155	4155	4155	0
90	20241030	174100	77038090	4155	4155	4155	4155	0
91	20241030	174000	77038090	4155	4155	4155	4155	0
92	20241030	173900	77038090	4155	4155	4155	4155	2932
93	20241030	173800	77038090	4155	4155	4155	4155	0
94	20241030	173700	77038090	4155	4155	4155	4155	0
95	20241030	173600	77038090	4155	4155	4155	4155	0
96	20241030	173500	77038090	4155	4155	4155	4155	0
97	20241030	173400	77038090	4155	4155	4155	4155	0
98	20241030	173300	77038090	4155	4155	4155	4155	0
99	20241030	173200	77038090	4155	4155	4155	4155	0
100	20241030	173100	77038090	4155	4155	4155	4155	0
101	20241030	173000	77038090	4155	4155	4155	4155	0
102	20241030	172900	77038090	4155	4155	4155	4155	0
103	20241030	172800	77038090	4155	4155	4155	4155	0
104	20241030	172700	77038090	4155	4155	4155	4155	0
105	20241030	172600	77038090	4155	4155	4155	4155	0
106	20241030	172500	77038090	4155	4155	4155	4155	0
107	20241030	172400	77038090	4155	4155	4155	4155	0
108	20241030	172300	77038090	4155	4155	4155	4155	0
109	20241030	172200	77038090	4155	4155	4155	4155	0
110	20241030	172100	77038090	4155	4155	4155	4155	0
111	20241030	172000	77038090	4155	4155	4155	4155	0
112	20241030	171900	77038090	4155	4155	4155	4155	0
113	20241030	171800	77038090	4155	4155	4155	4155	0
114	20241030	171700	77038090	4155	4155	4155	4155	0
115	20241030	171600	77038090	4155	4155	4155	4155	0
116	20241030	171500	77038090	4155	4155	4155	4155	0
117	20241030	171400	77038090	4155	4155	4155	4155	0
118	20241030	171300	77038090	4155	4155	4155	4155	0
119	20241030	171200	77038090	4155	4155	4155	4155	0
120	20241030	171100	77038090	4155	4155	4155	4155	0
121	20241030	171000	77038090	4155	4155	4155	4155	0
122	20241030	170900	77038090	4155	4155	4155	4155	2932
123	20241030	170800	77038090	4155	4155	4155	4155	0
124	20241030	170700	77038090	4155	4155	4155	4155	0
125	20241030	170600	77038090	4155	4155	4155	4155	0
126	20241030	170500	77038090	4155	4155	4155	4155	0
127	20241030	170400	77038090	4155	4155	4155	4155	0
128	20241030	170300	77038090	4155	4155	4155	4155	0
129	20241030	170200	77038090	4155	4155	4155	4155	0
130	20241030	170100	77038090	4155	4155	4155	4155	0
131	20241030	170000	77038090	4155	4155	4155	4155	0
132	20241030	165900	77038090	4155	4155	4155	4155	0
133	20241030	165800	77038090	4155	4155	4155	4155	0
134	20241030	165700	77038090	4155	4155	4155	4155	0
135	20241030	165600	77038090	4155	4155	4155	4155	0
136	20241030	165500	77038090	4155	4155	4155	4155	0
137	20241030	165400	77038090	4155	4155	4155	4155	0
138	20241030	165300	77038090	4155	4155	4155	4155	0
139	20241030	165200	77038090	4155	4155	4155	4155	0
140	20241030	165100	77038090	4155	4155	4155	4155	0
141	20241030	165000	77038090	4155	4155	4155	4155	0
142	20241030	164900	77038090	4155	4155	4155	4155	0
143	20241030	164800	77038090	4155	4155	4155	4155	0
144	20241030	164700	77038090	4155	4155	4155	4155	0
145	20241030	164600	77038090	4155	4155	4155	4155	0
146	20241030	164500	77038090	4155	4155	4155	4155	0
147	20241030	164400	77038090	4155	4155	4155	4155	0
148	20241030	164300	77038090	4155	4155	4155	4155	0
149	20241030	164200	77038090	4155	4155	4155	4155	0
150	20241030	164100	77038090	4155	4155	4155	4155	0
151	20241030	164000	77038090	4155	4155	4155	4155	0
152	20241030	163900	77038090	4155	4155	4155	4155	2932
153	20241030	163800	77038090	4155	4155	4155	4155	0
154	20241030	163700	77038090	4155	4155	4155	4155	0
155	20241030	163600	77038090	4155	4155	4155	4155	0
156	20241030	163500	77038090	4155	4155	4155	4155	0
157	20241030	163400	77038090	4155	4155	4155	4155	0
158	20241030	163300	77038090	4155	4155	4155	4155	0
159	20241030	163200	77038090	4155	4155	4155	4155	0
160	20241030	163100	77038090	4155	4155	4155	4155	0
161	20241030	163000	77038090	4155	4155	4155	4155	0
162	20241030	162900	77038090	4155	4155	4155	4155	0
163	20241030	162800	77038090	4155	4155	4155	4155	0
164	20241030	162700	77038090	4155	4155	4155	4155	0
165	20241030	162600	77038090	4155	4155	4155	4155	0
166	20241030	162500	77038090	4155	4155	4155	4155	0
167	20241030	162400	77038090	4155	4155	4155	4155	0
168	20241030	162300	77038090	4155	4155	4155	4155	0
169	20241030	162200	77038090	4155	4155	4155	4155	0
170	20241030	162100	77038090	4155	4155	4155	4155	0
171	20241030	162000	77038090	4155	4155	4155	4155	0
172	20241030	161900	77038090	4155	4155	4155	4155	0
173	20241030	161800	77038090	4155	4155	4155	4155	0
174	20241030	161700	77038090	4155	4155	4155	4155	0
175	20241030	161600	77038090	4155	4155	4155	4155	0
176	20241030	161500	77038090	4155	4155	4155	4155	0
177	20241030	161400	77038090	4155	4155	4155	4155	0
178	20241030	161300	77038090	4155	4155	4155	4155	0
179	20241030	161200	77038090	4155	4155	4155	4155	0
180	20241030	161100	77038090	4155	4155	4155	4155	0
181	20241030	161000	77038090	4155	4155	4155	4155	0
182	20241030	160900	77038090	4155	4155	4155	4155	2932
183	20241030	160800	77038090	4155	4155	4155	4155	0
184	20241030	160700	77038090	4155	4155	4155	4155	0
185	20241030	160600	77038090	4155	4155	4155	4155	0
186	20241030	160500	77038090	4155	4155	4155	4155	0
187	20241030	160400	77038090	4155	4155	4155	4155	0
188	20241030	160300	77038090	4155	4155	4155	4155	0
189	20241030	160200	77038090	4155	4155	4155	4155	0
190	20241030	160100	77038090	4155	4155	4155	4155	0
191	20241030	160000	77038090	4155	4155	4155	4155	0
192	20241030	155900	77038090	4155	4155	4155	4155	0
193	20241030	155800	77038090	4155	4155	4155	4155	0
194	20241030	155700	77038090	4155	4155	4155	4155	0
195	20241030	155600	77038090	4155	4155	4155	4155	0
196	20241030	155500	77038090	4155	4155	4155	4155	0
197	20241030	155400	77038090	4155	4155	4155	4155	0
198	20241030	155300	77038090	4155	4155	4155	4155	0
199	20241030	155200	77038090	4155	4155	4155	4155	0
200	20241030	155100	77038090	4155	4155	4155	4155	0
201	20241030	155000	77038090	4155	4155	4155	4155	0
202	20241030	154900	77038090	4155	4155	4155	4155	0
203	20241030	154800	77038090	4155	4155	4155	4155	0
204	20241030	154700	77038090	4155	4155	4155	4155	0
205	20241030	154600	77038090	4155	4155	4155	4155	0
206	20241030	154500	77038090	4155	4155	4155	4155	0
207	20241030	154400	77038090	4155	4155	4155	4155	0
208	20241030	154300	77038090	4155	4155	4155	4155	0
209	20241030	154200	77038090	4155	4155	4155	4155	0
210	20241030	154100	77038090	4155	4155	4155	4155	0
211	20241030	154000	77038090	4155	4155	4155	4155	0
212	20241030	153900	77038090	4155	4155	4155	4155	2932
213	20241030	153800	77038090	4155	4155	4155	4155	0
214	20241030	153700	77038090	4155	4155	4155	4155	0
215	20241030	153600	77038090	4155	4155	4155	4155	0
216	20241030	153500	77038090	4155	4155	4155	4155	0
217	20241030	153400	77038090	4155	4155	4155	4155	0
218	20241030	153300	77038090	4155	4155	4155	4155	0
219	20241030	153200	77038090	4155	4155	4155	4155	0
220	20241030	153100	77038090	4155	4155	4155	4155	0
221	20241030	153000	77038090	4155	4155	4155	4155	2932
222	20241030	152900	64855630	4130	4130	4130	4130	0
223	20241030	152800	64855630	4130	4130	4130	4130	0
224	20241030	152700	64855630	4130	4130	4130	4130	0
225	20241030	152600	64855630	4130	4130	4130	4130	0
226	20241030	152500	64855630	4130	4130	4130	4130	0
227	20241030	152400	64855630	4130	4130	4130	4130	0
228	20241030	152300	64855630	4130	4130	4130	4130	0
229	20241030	152200	64855630	4130	4130	4130	4130	0
230	20241030	152100	64855630	4130	4130	4130	4130	0
231	20241030	152000	64855630	4130	4130	4130	4130	0
232	20241030	151900	64855630	4130	4130	4130	4130	0
233	20241030	151800	64855630	4130	4130	4130	4130	1
234	20241030	151700	64851500	4100	4110	4110	4100	900
235	20241030	151600	61158930	4105	4105	4105	4105	0
236	20241030	151500	61158930	4105	4105	4105	4105	0
237	20241030	151400	61158930	4105	4105	4105	4105	0
238	20241030	151300	61158930	4105	4105	4105	4105	0
239	20241030	151200	61158930	4105	4105	4105	4105	0
240	20241030	151100	61158930	4105	4105	4105	4105	0
241	20241030	151000	61158930	4105	4120	4120	4105	400
242	20241030	150900	59513945	4140	4140	4140	4140	0
243	20241030	150800	59513945	4140	4140	4140	4140	0
244	20241030	150700	59513945	4140	4140	4140	4140	2
245	20241030	150600	59505665	4140	4140	4140	4140	0
246	20241030	150500	59505665	4140	4120	4140	4120	61
247	20241030	150400	59253145	4145	4145	4145	4145	0
248	20241030	150300	59253145	4145	4145	4145	4145	0
249	20241030	150200	59253145	4145	4145	4145	4145	0
250	20241030	150100	59253145	4145	4145	4145	4145	0
251	20241030	150000	59253145	4145	4145	4145	4145	0
252	20241030	145900	59253145	4145	4145	4145	4145	0
253	20241030	145800	59253145	4145	4145	4145	4145	0
254	20241030	145700	59253145	4145	4145	4145	4145	0
255	20241030	145600	59253145	4145	4145	4145	4145	0
256	20241030	145500	59253145	4145	4145	4145	4145	0
257	20241030	145400	59253145	4145	4145	4145	4145	0
258	20241030	145300	59253145	4145	4145	4145	4145	0
259	20241030	145200	59253145	4145	4135	4145	4135	220
260	20241030	145100	58343110	4120	4120	4120	4120	1319
261	20241030	145000	52908830	4120	4120	4120	4120	0
262	20241030	144900	52908830	4120	4120	4120	4120	200
263	20241030	144800	52084830	4120	4120	4120	4120	0
264	20241030	144700	52084830	4120	4120	4120	4120	0
265	20241030	144600	52084830	4120	4120	4120	4120	0
266	20241030	144500	52084830	4120	4120	4120	4120	0
267	20241030	144400	52084830	4120	4120	4120	4120	0
268	20241030	144300	52084830	4120	4120	4120	4120	0
269	20241030	144200	52084830	4120	4120	4120	4120	0
270	20241030	144100	52084830	4120	4120	4120	4120	0
271	20241030	144000	52084830	4120	4120	4120	4120	0
272	20241030	143900	52084830	4120	4120	4120	4120	0
273	20241030	143800	52084830	4120	4120	4120	4120	0
274	20241030	143700	52084830	4120	4120	4120	4120	1
275	20241030	143600	52080710	4135	4135	4135	4135	0
276	20241030	143500	52080710	4135	4135	4135	4135	0
277	20241030	143400	52080710	4135	4135	4135	4135	1
278	20241030	143300	52076575	4135	4135	4135	4135	2
279	20241030	143200	52068305	4130	4130	4130	4130	100
280	20241030	143100	51655305	4100	4100	4100	4100	0
281	20241030	143000	51655305	4100	4100	4100	4100	0
282	20241030	142900	51655305	4100	4100	4100	4100	0
283	20241030	142800	51655305	4100	4100	4100	4100	0
284	20241030	142700	51655305	4100	4100	4100	4100	60
285	20241030	142600	51409305	4130	4130	4130	4130	0
286	20241030	142500	51409305	4130	4130	4130	4130	0
287	20241030	142400	51409305	4130	4130	4130	4130	0
288	20241030	142300	51409305	4130	4130	4130	4130	0
289	20241030	142200	51409305	4130	4130	4130	4130	0
290	20241030	142100	51409305	4130	4130	4130	4130	0
291	20241030	142000	51409305	4130	4130	4130	4130	0
292	20241030	141900	51409305	4130	4130	4130	4130	0
293	20241030	141800	51409305	4130	4130	4130	4130	0
294	20241030	141700	51409305	4130	4130	4130	4130	0
295	20241030	141600	51409305	4130	4130	4130	4130	0
296	20241030	141500	51409305	4130	4130	4130	4130	0
297	20241030	141400	51409305	4130	4130	4130	4130	0
298	20241030	141300	51409305	4130	4130	4130	4130	0
299	20241030	141200	51409305	4130	4130	4130	4130	3
300	20241030	141100	51396915	4130	4130	4130	4130	0
301	20241030	141000	51396915	4130	4130	4130	4130	0
302	20241030	140900	51396915	4130	4130	4130	4130	0
303	20241030	140800	51396915	4130	4130	4130	4130	0
304	20241030	140700	51396915	4130	4130	4130	4130	0
305	20241030	140600	51396915	4130	4125	4130	4125	25
306	20241030	140500	51293670	4130	4130	4130	4130	0
307	20241030	140400	51293670	4130	4130	4130	4130	0
308	20241030	140300	51293670	4130	4130	4130	4130	0
309	20241030	140200	51293670	4130	4130	4130	4130	0
310	20241030	140100	51293670	4130	4130	4130	4130	0
311	20241030	140000	51293670	4130	4130	4130	4130	0
312	20241030	135900	51293670	4130	4130	4130	4130	0
313	20241030	135800	51293670	4130	4130	4130	4130	0
314	20241030	135700	51293670	4130	4130	4130	4130	0
315	20241030	135600	51293670	4130	4130	4130	4130	0
316	20241030	135500	51293670	4130	4130	4130	4130	0
317	20241030	135400	51293670	4130	4130	4130	4130	0
318	20241030	135300	51293670	4130	4130	4130	4130	0
319	20241030	135200	51293670	4130	4130	4130	4130	1
320	20241030	135100	51289540	4105	4105	4105	4105	0
321	20241030	135000	51289540	4105	4115	4115	4105	575
322	20241030	134900	48927475	4130	4130	4130	4130	0
323	20241030	134800	48927475	4130	4130	4130	4130	0
324	20241030	134700	48927475	4130	4130	4130	4130	0
325	20241030	134600	48927475	4130	4130	4130	4130	0
326	20241030	134500	48927475	4130	4130	4130	4130	0
327	20241030	134400	48927475	4130	4130	4130	4130	0
328	20241030	134300	48927475	4130	4130	4130	4130	0
329	20241030	134200	48927475	4130	4130	4130	4130	0
330	20241030	134100	48927475	4130	4130	4130	4130	0
331	20241030	134000	48927475	4130	4130	4130	4130	0
332	20241030	133900	48927475	4130	4130	4130	4130	0
333	20241030	133800	48927475	4130	4130	4130	4130	0
334	20241030	133700	48927475	4130	4130	4130	4130	0
335	20241030	133600	48927475	4130	4130	4130	4130	0
336	20241030	133500	48927475	4130	4130	4130	4130	0
337	20241030	133400	48927475	4130	4130	4130	4130	0
338	20241030	133300	48927475	4130	4130	4130	4130	0
339	20241030	133200	48927475	4130	4130	4130	4130	0
340	20241030	133100	48927475	4130	4130	4130	4130	20
341	20241030	133000	48844875	4130	4130	4130	4130	100
342	20241030	132900	48431875	4130	4130	4130	4130	0
343	20241030	132800	48431875	4130	4130	4130	4130	66
344	20241030	132700	48159295	4130	4130	4130	4130	0
345	20241030	132600	48159295	4130	4130	4130	4130	0
346	20241030	132500	48159295	4130	4130	4130	4130	0
347	20241030	132400	48159295	4130	4130	4130	4130	0
348	20241030	132300	48159295	4130	4130	4130	4130	0
349	20241030	132200	48159295	4130	4130	4130	4130	0
350	20241030	132100	48159295	4130	4130	4130	4130	5
351	20241030	132000	48138645	4130	4130	4130	4130	0
352	20241030	131900	48138645	4130	4130	4130	4130	0
353	20241030	131800	48138645	4130	4130	4130	4130	40
354	20241030	131700	47973445	4135	4135	4135	4135	0
355	20241030	131600	47973445	4135	4135	4135	4135	0
356	20241030	131500	47973445	4135	4135	4135	4135	5
357	20241030	131400	47952770	4110	4110	4110	4110	0
358	20241030	131300	47952770	4110	4110	4110	4110	0
359	20241030	131200	47952770	4110	4110	4110	4110	40
360	20241030	131100	47788370	4110	4110	4110	4110	0
361	20241030	131000	47788370	4110	4110	4110	4110	0
362	20241030	130900	47788370	4110	4110	4110	4110	46
363	20241030	130800	47599310	4110	4110	4110	4110	0
364	20241030	130700	47599310	4110	4110	4110	4110	30
365	20241030	130600	47476010	4110	4110	4110	4110	40
366	20241030	130500	47311610	4105	4105	4105	4105	2
367	20241030	130400	47303400	4110	4110	4110	4110	0
368	20241030	130300	47303400	4110	4110	4110	4110	0
369	20241030	130200	47303400	4110	4110	4110	4110	19
370	20241030	130100	47225310	4110	4110	4110	4110	86
371	20241030	130000	46871850	4115	4120	4120	4115	13
372	20241030	125900	46818330	4135	4135	4135	4135	0
373	20241030	125800	46818330	4135	4135	4135	4135	0
374	20241030	125700	46818330	4135	4135	4135	4135	0
375	20241030	125600	46818330	4135	4135	4135	4135	0
376	20241030	125500	46818330	4135	4135	4135	4135	0
377	20241030	125400	46818330	4135	4135	4135	4135	24
378	20241030	125300	46719090	4130	4130	4130	4130	0
379	20241030	125200	46719090	4130	4130	4130	4130	0
380	20241030	125100	46719090	4130	4130	4130	4130	1
381	20241030	125000	46714960	4135	4135	4135	4135	0
382	20241030	124900	46714960	4135	4135	4135	4135	0
383	20241030	124800	46714960	4135	4135	4135	4135	0
384	20241030	124700	46714960	4135	4135	4135	4135	0
385	20241030	124600	46714960	4135	4135	4135	4135	0
386	20241030	124500	46714960	4135	4135	4135	4135	0
387	20241030	124400	46714960	4135	4135	4135	4135	0
388	20241030	124300	46714960	4135	4135	4135	4135	0
389	20241030	124200	46714960	4135	4135	4135	4135	0
390	20241030	124100	46714960	4135	4135	4135	4135	0
391	20241030	124000	46714960	4135	4135	4135	4135	0
392	20241030	123900	46714960	4135	4135	4135	4135	0
393	20241030	123800	46714960	4135	4135	4135	4135	0
394	20241030	123700	46714960	4135	4135	4135	4135	0
395	20241030	123600	46714960	4135	4135	4135	4135	1
396	20241030	123500	46710825	4135	4135	4135	4135	2
397	20241030	123400	46702555	4135	4135	4135	4135	0
398	20241030	123300	46702555	4135	4135	4135	4135	2
399	20241030	123200	46694285	4135	4135	4135	4135	0
400	20241030	123100	46694285	4135	4135	4135	4135	0
401	20241030	123000	46694285	4135	4135	4135	4135	0
402	20241030	122900	46694285	4135	4135	4135	4135	0
403	20241030	122800	46694285	4135	4135	4135	4135	0
404	20241030	122700	46694285	4135	4135	4135	4135	0
405	20241030	122600	46694285	4135	4135	4135	4135	0
406	20241030	122500	46694285	4135	4135	4135	4135	0
407	20241030	122400	46694285	4135	4135	4135	4135	0
408	20241030	122300	46694285	4135	4135	4135	4135	0
409	20241030	122200	46694285	4135	4135	4135	4135	0
410	20241030	122100	46694285	4135	4135	4135	4135	0
411	20241030	122000	46694285	4135	4135	4135	4135	0
412	20241030	121900	46694285	4135	4135	4135	4135	0
413	20241030	121800	46694285	4135	4135	4135	4135	0
414	20241030	121700	46694285	4135	4135	4135	4135	1
415	20241030	121600	46690150	4115	4115	4115	4115	0
416	20241030	121500	46690150	4115	4115	4115	4115	235
417	20241030	121400	45723125	4135	4135	4135	4135	0
418	20241030	121300	45723125	4135	4135	4135	4135	0
419	20241030	121200	45723125	4135	4135	4135	4135	0
420	20241030	121100	45723125	4135	4135	4135	4135	0
421	20241030	121000	45723125	4135	4135	4135	4135	1
422	20241030	120900	45718990	4135	4135	4135	4135	0
423	20241030	120800	45718990	4135	4135	4135	4135	0
424	20241030	120700	45718990	4135	4135	4135	4135	0
425	20241030	120600	45718990	4135	4135	4135	4135	0
426	20241030	120500	45718990	4135	4135	4135	4135	0
427	20241030	120400	45718990	4135	4135	4135	4135	0
428	20241030	120300	45718990	4135	4135	4135	4135	0
429	20241030	120200	45718990	4135	4135	4135	4135	0
430	20241030	120100	45718990	4135	4135	4135	4135	0
431	20241030	120000	45718990	4135	4135	4135	4135	0
432	20241030	115900	45718990	4135	4135	4135	4135	0
433	20241030	115800	45718990	4135	4135	4135	4135	1
434	20241030	115700	45714855	4120	4120	4120	4120	0
435	20241030	115600	45714855	4120	4120	4120	4120	0
436	20241030	115500	45714855	4120	4120	4120	4120	0
437	20241030	115400	45714855	4120	4120	4120	4120	0
438	20241030	115300	45714855	4120	4120	4120	4120	0
439	20241030	115200	45714855	4120	4120	4120	4120	0
440	20241030	115100	45714855	4120	4120	4120	4120	0
441	20241030	115000	45714855	4120	4120	4120	4120	0
442	20241030	114900	45714855	4120	4120	4120	4120	0
443	20241030	114800	45714855	4120	4120	4120	4120	0
444	20241030	114700	45714855	4120	4120	4120	4120	0
445	20241030	114600	45714855	4120	4120	4120	4120	346
446	20241030	114500	44289335	4145	4145	4145	4145	0
447	20241030	114400	44289335	4145	4145	4145	4145	0
448	20241030	114300	44289335	4145	4145	4145	4145	0
449	20241030	114200	44289335	4145	4145	4145	4145	0
450	20241030	114100	44289335	4145	4145	4145	4145	0
451	20241030	114000	44289335	4145	4145	4145	4145	0
452	20241030	113900	44289335	4145	4145	4145	4145	0
453	20241030	113800	44289335	4145	4145	4145	4145	1
454	20241030	113700	44285190	4120	4120	4120	4120	776
455	20241030	113600	41088070	4120	4120	4120	4120	0
456	20241030	113500	41088070	4120	4145	4145	4120	2
457	20241030	113400	41079805	4155	4155	4155	4155	0
458	20241030	113300	41079805	4155	4155	4155	4155	0
459	20241030	113200	41079805	4155	4155	4155	4155	0
460	20241030	113100	41079805	4155	4155	4155	4155	5
461	20241030	113000	41059030	4145	4140	4145	4140	1601
462	20241030	112900	34422975	4145	4145	4145	4145	0
463	20241030	112800	34422975	4145	4145	4145	4145	0
464	20241030	112700	34422975	4145	4145	4145	4145	0
465	20241030	112600	34422975	4145	4145	4145	4145	0
466	20241030	112500	34422975	4145	4145	4145	4145	0
467	20241030	112400	34422975	4145	4145	4145	4145	0
468	20241030	112300	34422975	4145	4145	4145	4145	0
469	20241030	112200	34422975	4145	4145	4145	4145	0
470	20241030	112100	34422975	4145	4145	4145	4145	65
471	20241030	112000	34153550	4145	4145	4145	4145	0
472	20241030	111900	34153550	4145	4145	4145	4145	0
473	20241030	111800	34153550	4145	4145	4145	4145	0
474	20241030	111700	34153550	4145	4145	4145	4145	0
475	20241030	111600	34153550	4145	4145	4145	4145	0
476	20241030	111500	34153550	4145	4145	4145	4145	0
477	20241030	111400	34153550	4145	4145	4145	4145	0
478	20241030	111300	34153550	4145	4145	4145	4145	0
479	20241030	111200	34153550	4145	4145	4145	4145	0
480	20241030	111100	34153550	4145	4145	4145	4145	0
481	20241030	111000	34153550	4145	4145	4145	4145	0
482	20241030	110900	34153550	4145	4145	4145	4145	0
483	20241030	110800	34153550	4145	4135	4145	4135	3
484	20241030	110700	34141125	4120	4120	4120	4120	0
485	20241030	110600	34141125	4120	4120	4120	4120	110
486	20241030	110500	33687925	4130	4130	4130	4130	0
487	20241030	110400	33687925	4130	4130	4130	4130	0
488	20241030	110300	33687925	4130	4130	4130	4130	0
489	20241030	110200	33687925	4130	4130	4130	4130	0
490	20241030	110100	33687925	4130	4130	4130	4130	0
491	20241030	110000	33687925	4130	4130	4130	4130	88
492	20241030	105900	33324485	4160	4115	4160	4115	1689
493	20241030	105800	26353160	4115	4105	4115	4105	225
494	20241030	105700	25428385	4100	4100	4100	4100	0
495	20241030	105600	25428385	4100	4100	4100	4100	0
496	20241030	105500	25428385	4100	4100	4100	4100	0
497	20241030	105400	25428385	4100	4100	4100	4100	0
498	20241030	105300	25428385	4100	4100	4100	4100	0
499	20241030	105200	25428385	4100	4100	4100	4100	0
500	20241030	105100	25428385	4100	4100	4100	4100	0
501	20241030	105000	25428385	4100	4100	4100	4100	0
502	20241030	104900	25428385	4100	4100	4100	4100	0
503	20241030	104800	25428385	4100	4100	4100	4100	243
504	20241030	104700	24432085	4100	4100	4100	4100	40
505	20241030	104600	24268085	4100	4100	4100	4100	3
506	20241030	104500	24255785	4110	4110	4110	4110	1
507	20241030	104400	24251675	4110	4110	4110	4105	328
508	20241030	104300	22904820	4110	4110	4110	4110	0
509	20241030	104200	22904820	4110	4110	4110	4110	2
510	20241030	104100	22896600	4125	4125	4125	4125	8
511	20241030	104000	22863600	4125	4110	4125	4110	503
512	20241030	103900	20796225	4125	4125	4125	4125	0
513	20241030	103800	20796225	4125	4125	4125	4125	0
514	20241030	103700	20796225	4125	4125	4125	4125	0
515	20241030	103600	20796225	4125	4125	4125	4125	100
516	20241030	103500	20383725	4125	4125	4125	4125	0
517	20241030	103400	20383725	4125	4125	4125	4125	0
518	20241030	103300	20383725	4125	4125	4125	4125	0
519	20241030	103200	20383725	4125	4125	4125	4125	0
520	20241030	103100	20383725	4125	4125	4125	4125	0
521	20241030	103000	20383725	4125	4125	4125	4125	0
522	20241030	102900	20383725	4125	4125	4125	4125	0
523	20241030	102800	20383725	4125	4125	4125	4125	3
524	20241030	102700	20371350	4120	4120	4120	4120	1
525	20241030	102600	20367230	4120	4120	4120	4120	80
526	20241030	102500	20037630	4125	4125	4125	4125	0
527	20241030	102400	20037630	4125	4125	4125	4125	0
528	20241030	102300	20037630	4125	4125	4125	4125	0
529	20241030	102200	20037630	4125	4125	4125	4125	0
530	20241030	102100	20037630	4125	4125	4125	4125	0
531	20241030	102000	20037630	4125	4125	4125	4125	0
532	20241030	101900	20037630	4125	4125	4125	4125	0
533	20241030	101800	20037630	4125	4125	4125	4125	0
534	20241030	101700	20037630	4125	4125	4125	4125	0
535	20241030	101600	20037630	4125	4125	4125	4125	0
536	20241030	101500	20037630	4125	4125	4125	4125	0
537	20241030	101400	20037630	4125	4125	4125	4125	0
538	20241030	101300	20037630	4125	4125	4125	4125	0
539	20241030	101200	20037630	4125	4125	4125	4125	0
540	20241030	101100	20037630	4125	4125	4125	4125	0
541	20241030	101000	20037630	4125	4125	4125	4125	0
542	20241030	100900	20037630	4125	4125	4125	4125	0
543	20241030	100800	20037630	4125	4125	4125	4125	0
544	20241030	100700	20037630	4125	4125	4125	4125	0
545	20241030	100600	20037630	4125	4125	4125	4125	100
546	20241030	100500	19625130	4125	4125	4125	4125	0
547	20241030	100400	19625130	4125	4125	4125	4125	0
548	20241030	100300	19625130	4125	4125	4125	4125	0
549	20241030	100200	19625130	4125	4125	4125	4125	0
550	20241030	100100	19625130	4125	4125	4125	4125	0
551	20241030	100000	19625130	4125	4125	4125	4125	0
552	20241030	095900	19625130	4125	4125	4125	4125	0
553	20241030	095800	19625130	4125	4125	4125	4125	0
554	20241030	095700	19625130	4125	4125	4125	4125	2
555	20241030	095600	19616880	4100	4100	4100	4100	0
556	20241030	095500	19616880	4100	4110	4110	4100	303
557	20241030	095400	18372990	4125	4125	4125	4125	0
558	20241030	095300	18372990	4125	4125	4125	4125	0
559	20241030	095200	18372990	4125	4125	4125	4125	0
560	20241030	095100	18372990	4125	4125	4125	4125	64
561	20241030	095000	18108990	4115	4115	4115	4115	0
562	20241030	094900	18108990	4115	4115	4115	4115	1
563	20241030	094800	18104875	4115	4115	4115	4115	0
564	20241030	094700	18104875	4115	4115	4115	4115	0
565	20241030	094600	18104875	4115	4115	4115	4115	0
566	20241030	094500	18104875	4115	4115	4115	4115	0
567	20241030	094400	18104875	4115	4130	4130	4115	704
568	20241030	094300	15205375	4130	4130	4130	4130	5
569	20241030	094200	15184725	4130	4130	4130	4130	0
570	20241030	094100	15184725	4130	4140	4140	4130	252
571	20241030	094000	14143465	4145	4145	4145	4145	0
572	20241030	093900	14143465	4145	4145	4145	4145	0
573	20241030	093800	14143465	4145	4145	4145	4145	0
574	20241030	093700	14143465	4145	4145	4145	4145	1
575	20241030	093600	14139320	4140	4140	4140	4140	0
576	20241030	093500	14139320	4140	4140	4140	4140	2
577	20241030	093400	14131040	4140	4140	4140	4140	300
578	20241030	093300	12889040	4145	4165	4165	4145	162
579	20241030	093200	12217510	4145	4145	4145	4145	0
580	20241030	093100	12217510	4145	4150	4150	4145	150
581	20241030	093000	11595300	4150	4155	4160	4150	158
582	20241030	092900	10938615	4145	4145	4145	4145	0
583	20241030	092800	10938615	4145	4145	4145	4145	50
584	20241030	092700	10731365	4160	4160	4160	4160	10
585	20241030	092600	10689765	4145	4160	4160	4145	312
586	20241030	092500	9393775	4160	4160	4160	4160	110
587	20241030	092400	8936175	4150	4160	4165	4150	153
588	20241030	092300	8299685	4145	4150	4150	4145	105
589	20241030	092200	7864175	4165	4165	4165	4165	0
590	20241030	092100	7864175	4165	4165	4165	4165	0
591	20241030	092000	7864175	4165	4165	4165	4165	12
592	20241030	091900	7814195	4170	4170	4170	4170	5
593	20241030	091800	7793345	4160	4150	4160	4150	278
594	20241030	091700	6637125	4145	4145	4145	4145	1
595	20241030	091600	6632980	4150	4135	4150	4130	807
596	20241030	091500	3292015	4130	4130	4130	4130	175
597	20241030	091400	2569265	4130	4105	4130	4105	51
598	20241030	091300	2359625	4105	4100	4105	4100	230
599	20241030	091200	1416255	4085	4085	4085	4085	69
600	20241030	091100	1134390	4085	4085	4085	4085	50
601	20241030	091000	930140	4085	4085	4085	4085	0
602	20241030	090900	930140	4085	4085	4085	4085	0
603	20241030	090800	930140	4085	4085	4085	4085	10
604	20241030	090700	889290	4085	4085	4085	4085	2
605	20241030	090600	881120	4085	4085	4085	4085	0
606	20241030	090500	881120	4085	4085	4085	4085	0
607	20241030	090400	881120	4085	4085	4085	4085	0
608	20241030	090300	881120	4085	4085	4085	4085	0
609	20241030	090200	881120	4085	4085	4085	4085	0
610	20241030	090100	881120	4085	4085	4085	4085	0
611	20241030	090000	881120	4085	4075	4085	4075	216