KissMeData/092780/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	200400	174040170	5560	5560	5560	5560	3108
3	20241028	200300	174040170	5560	5560	5560	5560	0
4	20241028	200200	174040170	5560	5560	5560	5560	0
5	20241028	200100	174040170	5560	5560	5560	5560	0
6	20241028	200000	174040170	5560	5560	5560	5560	0
7	20241028	195900	174040170	5560	5560	5560	5560	0
8	20241028	195800	174040170	5560	5560	5560	5560	0
9	20241028	195700	174040170	5560	5560	5560	5560	0
10	20241028	195600	174040170	5560	5560	5560	5560	0
11	20241028	195500	174040170	5560	5560	5560	5560	0
12	20241028	195400	174040170	5560	5560	5560	5560	0
13	20241028	195300	174040170	5560	5560	5560	5560	0
14	20241028	195200	174040170	5560	5560	5560	5560	0
15	20241028	195100	174040170	5560	5560	5560	5560	0
16	20241028	195000	174040170	5560	5560	5560	5560	0
17	20241028	194900	174040170	5560	5560	5560	5560	0
18	20241028	194800	174040170	5560	5560	5560	5560	0
19	20241028	194700	174040170	5560	5560	5560	5560	0
20	20241028	194600	174040170	5560	5560	5560	5560	0
21	20241028	194500	174040170	5560	5560	5560	5560	0
22	20241028	194400	174040170	5560	5560	5560	5560	0
23	20241028	194300	174040170	5560	5560	5560	5560	0
24	20241028	194200	174040170	5560	5560	5560	5560	0
25	20241028	194100	174040170	5560	5560	5560	5560	0
26	20241028	194000	174040170	5560	5560	5560	5560	0
27	20241028	193900	174040170	5560	5560	5560	5560	0
28	20241028	193800	174040170	5560	5560	5560	5560	0
29	20241028	193700	174040170	5560	5560	5560	5560	0
30	20241028	193600	174040170	5560	5560	5560	5560	0
31	20241028	193500	174040170	5560	5560	5560	5560	0
32	20241028	193400	174040170	5560	5560	5560	5560	3108
33	20241028	193300	174040170	5560	5560	5560	5560	0
34	20241028	193200	174040170	5560	5560	5560	5560	0
35	20241028	193100	174040170	5560	5560	5560	5560	0
36	20241028	193000	174040170	5560	5560	5560	5560	0
37	20241028	192900	174040170	5560	5560	5560	5560	0
38	20241028	192800	174040170	5560	5560	5560	5560	0
39	20241028	192700	174040170	5560	5560	5560	5560	0
40	20241028	192600	174040170	5560	5560	5560	5560	0
41	20241028	192500	174040170	5560	5560	5560	5560	0
42	20241028	192400	174040170	5560	5560	5560	5560	0
43	20241028	192300	174040170	5560	5560	5560	5560	0
44	20241028	192200	174040170	5560	5560	5560	5560	0
45	20241028	192100	174040170	5560	5560	5560	5560	0
46	20241028	192000	174040170	5560	5560	5560	5560	0
47	20241028	191900	174040170	5560	5560	5560	5560	0
48	20241028	191800	174040170	5560	5560	5560	5560	0
49	20241028	191700	174040170	5560	5560	5560	5560	0
50	20241028	191600	174040170	5560	5560	5560	5560	0
51	20241028	191500	174040170	5560	5560	5560	5560	0
52	20241028	191400	174040170	5560	5560	5560	5560	0
53	20241028	191300	174040170	5560	5560	5560	5560	0
54	20241028	191200	174040170	5560	5560	5560	5560	0
55	20241028	191100	174040170	5560	5560	5560	5560	0
56	20241028	191000	174040170	5560	5560	5560	5560	0
57	20241028	190900	174040170	5560	5560	5560	5560	0
58	20241028	190800	174040170	5560	5560	5560	5560	0
59	20241028	190700	174040170	5560	5560	5560	5560	0
60	20241028	190600	174040170	5560	5560	5560	5560	0
61	20241028	190500	174040170	5560	5560	5560	5560	0
62	20241028	190400	174040170	5560	5560	5560	5560	3108
63	20241028	190300	174040170	5560	5560	5560	5560	0
64	20241028	190200	174040170	5560	5560	5560	5560	0
65	20241028	190100	174040170	5560	5560	5560	5560	0
66	20241028	190000	174040170	5560	5560	5560	5560	0
67	20241028	185900	174040170	5560	5560	5560	5560	0
68	20241028	185800	174040170	5560	5560	5560	5560	0
69	20241028	185700	174040170	5560	5560	5560	5560	0
70	20241028	185600	174040170	5560	5560	5560	5560	0
71	20241028	185500	174040170	5560	5560	5560	5560	0
72	20241028	185400	174040170	5560	5560	5560	5560	0
73	20241028	185300	174040170	5560	5560	5560	5560	0
74	20241028	185200	174040170	5560	5560	5560	5560	0
75	20241028	185100	174040170	5560	5560	5560	5560	0
76	20241028	185000	174040170	5560	5560	5560	5560	0
77	20241028	184900	174040170	5560	5560	5560	5560	0
78	20241028	184800	174040170	5560	5560	5560	5560	0
79	20241028	184700	174040170	5560	5560	5560	5560	0
80	20241028	184600	174040170	5560	5560	5560	5560	0
81	20241028	184500	174040170	5560	5560	5560	5560	0
82	20241028	184400	174040170	5560	5560	5560	5560	0
83	20241028	184300	174040170	5560	5560	5560	5560	0
84	20241028	184200	174040170	5560	5560	5560	5560	0
85	20241028	184100	174040170	5560	5560	5560	5560	0
86	20241028	184000	174040170	5560	5560	5560	5560	0
87	20241028	183900	174040170	5560	5560	5560	5560	0
88	20241028	183800	174040170	5560	5560	5560	5560	0
89	20241028	183700	174040170	5560	5560	5560	5560	0
90	20241028	183600	174040170	5560	5560	5560	5560	0
91	20241028	183500	174040170	5560	5560	5560	5560	0
92	20241028	183400	174040170	5560	5560	5560	5560	3108
93	20241028	183300	174040170	5560	5560	5560	5560	0
94	20241028	183200	174040170	5560	5560	5560	5560	0
95	20241028	183100	174040170	5560	5560	5560	5560	0
96	20241028	183000	174040170	5560	5560	5560	5560	0
97	20241028	182900	174040170	5560	5560	5560	5560	0
98	20241028	182800	174040170	5560	5560	5560	5560	0
99	20241028	182700	174040170	5560	5560	5560	5560	0
100	20241028	182600	174040170	5560	5560	5560	5560	0
101	20241028	182500	174040170	5560	5560	5560	5560	0
102	20241028	182400	174040170	5560	5560	5560	5560	0
103	20241028	182300	174040170	5560	5560	5560	5560	0
104	20241028	182200	174040170	5560	5560	5560	5560	0
105	20241028	182100	174040170	5560	5560	5560	5560	0
106	20241028	182000	174040170	5560	5560	5560	5560	0
107	20241028	181900	174040170	5560	5560	5560	5560	0
108	20241028	181800	174040170	5560	5560	5560	5560	0
109	20241028	181700	174040170	5560	5560	5560	5560	0
110	20241028	181600	174040170	5560	5560	5560	5560	0
111	20241028	181500	174040170	5560	5560	5560	5560	0
112	20241028	181400	174040170	5560	5560	5560	5560	0
113	20241028	181300	174040170	5560	5560	5560	5560	0
114	20241028	181200	174040170	5560	5560	5560	5560	0
115	20241028	181100	174040170	5560	5560	5560	5560	0
116	20241028	181000	174040170	5560	5560	5560	5560	0
117	20241028	180900	174040170	5560	5560	5560	5560	0
118	20241028	180800	174040170	5560	5560	5560	5560	0
119	20241028	180700	174040170	5560	5560	5560	5560	0
120	20241028	180600	174040170	5560	5560	5560	5560	0
121	20241028	180500	174040170	5560	5560	5560	5560	0
122	20241028	180400	174040170	5560	5560	5560	5560	3108
123	20241028	180300	174040170	5560	5560	5560	5560	0
124	20241028	180200	174040170	5560	5560	5560	5560	0
125	20241028	180100	174040170	5560	5560	5560	5560	0
126	20241028	180000	174040170	5560	5560	5560	5560	0
127	20241028	175900	174040170	5560	5560	5560	5560	0
128	20241028	175800	174040170	5560	5560	5560	5560	0
129	20241028	175700	174040170	5560	5560	5560	5560	0
130	20241028	175600	174040170	5560	5560	5560	5560	0
131	20241028	175500	174040170	5560	5560	5560	5560	0
132	20241028	175400	174040170	5560	5560	5560	5560	0
133	20241028	175300	174040170	5560	5560	5560	5560	0
134	20241028	175200	174040170	5560	5560	5560	5560	0
135	20241028	175100	174040170	5560	5560	5560	5560	0
136	20241028	175000	174040170	5560	5560	5560	5560	0
137	20241028	174900	174040170	5560	5560	5560	5560	0
138	20241028	174800	174040170	5560	5560	5560	5560	0
139	20241028	174700	174040170	5560	5560	5560	5560	0
140	20241028	174600	174040170	5560	5560	5560	5560	0
141	20241028	174500	174040170	5560	5560	5560	5560	0
142	20241028	174400	174040170	5560	5560	5560	5560	0
143	20241028	174300	174040170	5560	5560	5560	5560	0
144	20241028	174200	174040170	5560	5560	5560	5560	0
145	20241028	174100	174040170	5560	5560	5560	5560	0
146	20241028	174000	174040170	5560	5560	5560	5560	0
147	20241028	173900	174040170	5560	5560	5560	5560	0
148	20241028	173800	174040170	5560	5560	5560	5560	0
149	20241028	173700	174040170	5560	5560	5560	5560	0
150	20241028	173600	174040170	5560	5560	5560	5560	0
151	20241028	173500	174040170	5560	5560	5560	5560	0
152	20241028	173400	174040170	5560	5560	5560	5560	3108
153	20241028	173300	174040170	5560	5560	5560	5560	0
154	20241028	173200	174040170	5560	5560	5560	5560	0
155	20241028	173100	174040170	5560	5560	5560	5560	0
156	20241028	173000	174040170	5560	5560	5560	5560	0
157	20241028	172900	174040170	5560	5560	5560	5560	0
158	20241028	172800	174040170	5560	5560	5560	5560	0
159	20241028	172700	174040170	5560	5560	5560	5560	0
160	20241028	172600	174040170	5560	5560	5560	5560	0
161	20241028	172500	174040170	5560	5560	5560	5560	0
162	20241028	172400	174040170	5560	5560	5560	5560	0
163	20241028	172300	174040170	5560	5560	5560	5560	0
164	20241028	172200	174040170	5560	5560	5560	5560	0
165	20241028	172100	174040170	5560	5560	5560	5560	0
166	20241028	172000	174040170	5560	5560	5560	5560	0
167	20241028	171900	174040170	5560	5560	5560	5560	0
168	20241028	171800	174040170	5560	5560	5560	5560	0
169	20241028	171700	174040170	5560	5560	5560	5560	0
170	20241028	171600	174040170	5560	5560	5560	5560	0
171	20241028	171500	174040170	5560	5560	5560	5560	0
172	20241028	171400	174040170	5560	5560	5560	5560	0
173	20241028	171300	174040170	5560	5560	5560	5560	0
174	20241028	171200	174040170	5560	5560	5560	5560	0
175	20241028	171100	174040170	5560	5560	5560	5560	0
176	20241028	171000	174040170	5560	5560	5560	5560	0
177	20241028	170900	174040170	5560	5560	5560	5560	0
178	20241028	170800	174040170	5560	5560	5560	5560	0
179	20241028	170700	174040170	5560	5560	5560	5560	0
180	20241028	170600	174040170	5560	5560	5560	5560	0
181	20241028	170500	174040170	5560	5560	5560	5560	0
182	20241028	170400	174040170	5560	5560	5560	5560	3108
183	20241028	170300	174040170	5560	5560	5560	5560	0
184	20241028	170200	174040170	5560	5560	5560	5560	0
185	20241028	170100	174040170	5560	5560	5560	5560	0
186	20241028	170000	174040170	5560	5560	5560	5560	0
187	20241028	165900	174040170	5560	5560	5560	5560	0
188	20241028	165800	174040170	5560	5560	5560	5560	0
189	20241028	165700	174040170	5560	5560	5560	5560	0
190	20241028	165600	174040170	5560	5560	5560	5560	0
191	20241028	165500	174040170	5560	5560	5560	5560	0
192	20241028	165400	174040170	5560	5560	5560	5560	0
193	20241028	165300	174040170	5560	5560	5560	5560	0
194	20241028	165200	174040170	5560	5560	5560	5560	0
195	20241028	165100	174040170	5560	5560	5560	5560	0
196	20241028	165000	174040170	5560	5560	5560	5560	0
197	20241028	164900	174040170	5560	5560	5560	5560	0
198	20241028	164800	174040170	5560	5560	5560	5560	0
199	20241028	164700	174040170	5560	5560	5560	5560	0
200	20241028	164600	174040170	5560	5560	5560	5560	0
201	20241028	164500	174040170	5560	5560	5560	5560	0
202	20241028	164400	174040170	5560	5560	5560	5560	0
203	20241028	164300	174040170	5560	5560	5560	5560	0
204	20241028	164200	174040170	5560	5560	5560	5560	0
205	20241028	164100	174040170	5560	5560	5560	5560	0
206	20241028	164000	174040170	5560	5560	5560	5560	0
207	20241028	163900	174040170	5560	5560	5560	5560	0
208	20241028	163800	174040170	5560	5560	5560	5560	0
209	20241028	163700	174040170	5560	5560	5560	5560	0
210	20241028	163600	174040170	5560	5560	5560	5560	0
211	20241028	163500	174040170	5560	5560	5560	5560	0
212	20241028	163400	174040170	5560	5560	5560	5560	3108
213	20241028	163300	174040170	5560	5560	5560	5560	0
214	20241028	163200	174040170	5560	5560	5560	5560	0
215	20241028	163100	174040170	5560	5560	5560	5560	0
216	20241028	163000	174040170	5560	5560	5560	5560	0
217	20241028	162900	174040170	5560	5560	5560	5560	0
218	20241028	162800	174040170	5560	5560	5560	5560	0
219	20241028	162700	174040170	5560	5560	5560	5560	0
220	20241028	162600	174040170	5560	5560	5560	5560	0
221	20241028	162500	174040170	5560	5560	5560	5560	0
222	20241028	162400	174040170	5560	5560	5560	5560	0
223	20241028	162300	174040170	5560	5560	5560	5560	0
224	20241028	162200	174040170	5560	5560	5560	5560	0
225	20241028	162100	174040170	5560	5560	5560	5560	0
226	20241028	162000	174040170	5560	5560	5560	5560	0
227	20241028	161900	174040170	5560	5560	5560	5560	0
228	20241028	161800	174040170	5560	5560	5560	5560	0
229	20241028	161700	174040170	5560	5560	5560	5560	0
230	20241028	161600	174040170	5560	5560	5560	5560	0
231	20241028	161500	174040170	5560	5560	5560	5560	0
232	20241028	161400	174040170	5560	5560	5560	5560	0
233	20241028	161300	174040170	5560	5560	5560	5560	0
234	20241028	161200	174040170	5560	5560	5560	5560	0
235	20241028	161100	174040170	5560	5560	5560	5560	0
236	20241028	161000	174040170	5560	5560	5560	5560	0
237	20241028	160900	174040170	5560	5560	5560	5560	0
238	20241028	160800	174040170	5560	5560	5560	5560	0
239	20241028	160700	174040170	5560	5560	5560	5560	0
240	20241028	160600	174040170	5560	5560	5560	5560	0
241	20241028	160500	174040170	5560	5560	5560	5560	0
242	20241028	160400	174040170	5560	5560	5560	5560	3108
243	20241028	160300	174040170	5560	5560	5560	5560	0
244	20241028	160200	174040170	5560	5560	5560	5560	0
245	20241028	160100	174040170	5560	5560	5560	5560	0
246	20241028	160000	174040170	5560	5560	5560	5560	0
247	20241028	155900	174040170	5560	5560	5560	5560	0
248	20241028	155800	174040170	5560	5560	5560	5560	0
249	20241028	155700	174040170	5560	5560	5560	5560	0
250	20241028	155600	174040170	5560	5560	5560	5560	0
251	20241028	155500	174040170	5560	5560	5560	5560	0
252	20241028	155400	174040170	5560	5560	5560	5560	0
253	20241028	155300	174040170	5560	5560	5560	5560	0
254	20241028	155200	174040170	5560	5560	5560	5560	0
255	20241028	155100	174040170	5560	5560	5560	5560	0
256	20241028	155000	174040170	5560	5560	5560	5560	0
257	20241028	154900	174040170	5560	5560	5560	5560	0
258	20241028	154800	174040170	5560	5560	5560	5560	0
259	20241028	154700	174040170	5560	5560	5560	5560	0
260	20241028	154600	174040170	5560	5560	5560	5560	0
261	20241028	154500	174040170	5560	5560	5560	5560	0
262	20241028	154400	174040170	5560	5560	5560	5560	0
263	20241028	154300	174040170	5560	5560	5560	5560	0
264	20241028	154200	174040170	5560	5560	5560	5560	0
265	20241028	154100	174040170	5560	5560	5560	5560	0
266	20241028	154000	174040170	5560	5560	5560	5560	0
267	20241028	153900	174040170	5560	5560	5560	5560	0
268	20241028	153800	174040170	5560	5560	5560	5560	0
269	20241028	153700	174040170	5560	5560	5560	5560	0
270	20241028	153600	174040170	5560	5560	5560	5560	0
271	20241028	153500	174040170	5560	5560	5560	5560	0
272	20241028	153400	174040170	5560	5560	5560	5560	3108
273	20241028	153300	174040170	5560	5560	5560	5560	0
274	20241028	153200	174040170	5560	5560	5560	5560	0
275	20241028	153100	174040170	5560	5560	5560	5560	0
276	20241028	153000	174040170	5560	5560	5560	5560	3108
277	20241028	152900	156759690	5630	5630	5630	5630	0
278	20241028	152800	156759690	5630	5630	5630	5630	0
279	20241028	152700	156759690	5630	5630	5630	5630	0
280	20241028	152600	156759690	5630	5630	5630	5630	0
281	20241028	152500	156759690	5630	5630	5630	5630	0
282	20241028	152400	156759690	5630	5630	5630	5630	0
283	20241028	152300	156759690	5630	5630	5630	5630	0
284	20241028	152200	156759690	5630	5630	5630	5630	0
285	20241028	152100	156759690	5630	5630	5630	5630	0
286	20241028	152000	156759690	5630	5630	5630	5630	0
287	20241028	151900	156759690	5630	5630	5640	5620	533
288	20241028	151800	153760370	5600	5610	5610	5600	31
289	20241028	151700	153586730	5630	5630	5630	5600	93
290	20241028	151600	153064970	5630	5630	5630	5630	0
291	20241028	151500	153064970	5630	5630	5630	5630	0
292	20241028	151400	153064970	5630	5630	5630	5630	0
293	20241028	151300	153064970	5630	5630	5630	5630	1
294	20241028	151200	153059340	5590	5590	5590	5590	14
295	20241028	151100	152981080	5630	5600	5630	5600	8
296	20241028	151000	152936250	5590	5580	5600	5570	94
297	20241028	150900	152411300	5570	5590	5590	5570	456
298	20241028	150800	149866730	5590	5590	5590	5590	19
299	20241028	150700	149760520	5600	5600	5600	5600	1
300	20241028	150600	149754920	5600	5600	5600	5600	18
301	20241028	150500	149654120	5610	5610	5610	5610	54
302	20241028	150400	149351180	5610	5610	5610	5600	72
303	20241028	150300	148947450	5620	5620	5620	5620	0
304	20241028	150200	148947450	5620	5620	5620	5620	0
305	20241028	150100	148947450	5620	5620	5620	5620	196
306	20241028	150000	147845930	5620	5620	5620	5620	11
307	20241028	145900	147784110	5630	5630	5630	5630	0
308	20241028	145800	147784110	5630	5630	5630	5630	0
309	20241028	145700	147784110	5630	5630	5630	5630	6
310	20241028	145600	147750330	5630	5630	5630	5630	1
311	20241028	145500	147744700	5630	5630	5630	5630	0
312	20241028	145400	147744700	5630	5630	5630	5630	0
313	20241028	145300	147744700	5630	5630	5630	5630	28
314	20241028	145200	147587060	5610	5610	5610	5610	0
315	20241028	145100	147587060	5610	5610	5610	5610	0
316	20241028	145000	147587060	5610	5610	5610	5610	73
317	20241028	144900	147177530	5590	5590	5590	5590	0
318	20241028	144800	147177530	5590	5590	5590	5590	0
319	20241028	144700	147177530	5590	5590	5590	5590	0
320	20241028	144600	147177530	5590	5590	5590	5590	0
321	20241028	144500	147177530	5590	5590	5590	5590	0
322	20241028	144400	147177530	5590	5590	5590	5590	72
323	20241028	144300	146775050	5580	5580	5580	5580	0
324	20241028	144200	146775050	5580	5580	5580	5580	0
325	20241028	144100	146775050	5580	5620	5620	5570	5882
326	20241028	144000	113929350	5610	5650	5650	5610	2070
327	20241028	143900	102286500	5690	5690	5690	5690	0
328	20241028	143800	102286500	5690	5670	5690	5670	833
329	20241028	143700	97550410	5640	5650	5650	5640	58
330	20241028	143600	97223180	5640	5640	5640	5640	0
331	20241028	143500	97223180	5640	5640	5640	5640	38
332	20241028	143400	97008860	5660	5660	5660	5660	0
333	20241028	143300	97008860	5660	5660	5660	5660	0
334	20241028	143200	97008860	5660	5660	5660	5660	0
335	20241028	143100	97008860	5660	5660	5660	5660	0
336	20241028	143000	97008860	5660	5700	5700	5650	2001
337	20241028	142900	85683750	5720	5720	5720	5720	0
338	20241028	142800	85683750	5720	5720	5720	5720	0
339	20241028	142700	85683750	5720	5720	5720	5720	0
340	20241028	142600	85683750	5720	5720	5720	5720	0
341	20241028	142500	85683750	5720	5720	5720	5720	0
342	20241028	142400	85683750	5720	5720	5720	5720	100
343	20241028	142300	85111750	5720	5720	5720	5720	0
344	20241028	142200	85111750	5720	5710	5720	5710	30
345	20241028	142100	84940370	5710	5710	5710	5710	0
346	20241028	142000	84940370	5710	5710	5710	5710	115
347	20241028	141900	84283720	5710	5710	5710	5710	0
348	20241028	141800	84283720	5710	5710	5710	5710	0
349	20241028	141700	84283720	5710	5710	5710	5710	0
350	20241028	141600	84283720	5710	5710	5710	5710	0
351	20241028	141500	84283720	5710	5710	5710	5710	0
352	20241028	141400	84283720	5710	5710	5710	5710	0
353	20241028	141300	84283720	5710	5710	5710	5710	0
354	20241028	141200	84283720	5710	5710	5710	5710	0
355	20241028	141100	84283720	5710	5710	5710	5710	0
356	20241028	141000	84283720	5710	5710	5710	5710	0
357	20241028	140900	84283720	5710	5710	5710	5710	0
358	20241028	140800	84283720	5710	5710	5710	5710	0
359	20241028	140700	84283720	5710	5710	5710	5710	0
360	20241028	140600	84283720	5710	5710	5710	5710	0
361	20241028	140500	84283720	5710	5710	5710	5710	0
362	20241028	140400	84283720	5710	5710	5710	5710	0
363	20241028	140300	84283720	5710	5710	5710	5710	0
364	20241028	140200	84283720	5710	5710	5710	5710	0
365	20241028	140100	84283720	5710	5710	5710	5710	0
366	20241028	140000	84283720	5710	5710	5710	5710	0
367	20241028	135900	84283720	5710	5710	5710	5710	0
368	20241028	135800	84283720	5710	5710	5710	5710	0
369	20241028	135700	84283720	5710	5710	5710	5710	0
370	20241028	135600	84283720	5710	5710	5710	5710	0
371	20241028	135500	84283720	5710	5710	5710	5710	20
372	20241028	135400	84169520	5710	5700	5710	5700	50
373	20241028	135300	83884030	5710	5710	5710	5710	0
374	20241028	135200	83884030	5710	5710	5710	5710	3
375	20241028	135100	83866900	5710	5690	5710	5690	100
376	20241028	135000	83297350	5690	5690	5690	5690	0
377	20241028	134900	83297350	5690	5690	5690	5690	0
378	20241028	134800	83297350	5690	5690	5690	5690	1
379	20241028	134700	83291660	5670	5670	5670	5670	68
380	20241028	134600	82906100	5670	5670	5670	5670	0
381	20241028	134500	82906100	5670	5670	5670	5670	0
382	20241028	134400	82906100	5670	5670	5670	5670	0
383	20241028	134300	82906100	5670	5670	5670	5670	0
384	20241028	134200	82906100	5670	5670	5670	5670	0
385	20241028	134100	82906100	5670	5670	5670	5670	0
386	20241028	134000	82906100	5670	5670	5670	5670	0
387	20241028	133900	82906100	5670	5670	5670	5670	0
388	20241028	133800	82906100	5670	5670	5670	5670	0
389	20241028	133700	82906100	5670	5670	5670	5670	0
390	20241028	133600	82906100	5670	5670	5670	5670	0
391	20241028	133500	82906100	5670	5670	5670	5670	0
392	20241028	133400	82906100	5670	5670	5670	5670	0
393	20241028	133300	82906100	5670	5670	5670	5670	0
394	20241028	133200	82906100	5670	5670	5670	5670	0
395	20241028	133100	82906100	5670	5670	5670	5670	0
396	20241028	133000	82906100	5670	5670	5670	5670	0
397	20241028	132900	82906100	5670	5670	5670	5670	0
398	20241028	132800	82906100	5670	5670	5670	5670	0
399	20241028	132700	82906100	5670	5670	5670	5670	0
400	20241028	132600	82906100	5670	5670	5670	5670	0
401	20241028	132500	82906100	5670	5670	5670	5670	0
402	20241028	132400	82906100	5670	5670	5670	5670	0
403	20241028	132300	82906100	5670	5670	5670	5670	0
404	20241028	132200	82906100	5670	5670	5670	5670	100
405	20241028	132100	82339100	5670	5670	5670	5670	0
406	20241028	132000	82339100	5670	5670	5670	5670	19
407	20241028	131900	82231370	5660	5660	5660	5660	0
408	20241028	131800	82231370	5660	5660	5660	5660	0
409	20241028	131700	82231370	5660	5660	5660	5660	0
410	20241028	131600	82231370	5660	5660	5660	5660	0
411	20241028	131500	82231370	5660	5660	5660	5660	0
412	20241028	131400	82231370	5660	5660	5660	5660	0
413	20241028	131300	82231370	5660	5660	5660	5660	1
414	20241028	131200	82225710	5650	5650	5650	5650	107
415	20241028	131100	81621160	5620	5620	5620	5620	0
416	20241028	131000	81621160	5620	5620	5620	5620	0
417	20241028	130900	81621160	5620	5620	5620	5620	0
418	20241028	130800	81621160	5620	5620	5620	5620	0
419	20241028	130700	81621160	5620	5620	5620	5620	0
420	20241028	130600	81621160	5620	5620	5620	5620	0
421	20241028	130500	81621160	5620	5620	5620	5620	0
422	20241028	130400	81621160	5620	5620	5620	5620	0
423	20241028	130300	81621160	5620	5620	5620	5620	0
424	20241028	130200	81621160	5620	5630	5630	5620	248
425	20241028	130100	80225070	5620	5620	5620	5620	158
426	20241028	130000	79337110	5620	5620	5620	5620	140
427	20241028	125900	78550310	5630	5630	5630	5630	1
428	20241028	125800	78544680	5630	5630	5630	5630	0
429	20241028	125700	78544680	5630	5630	5630	5630	0
430	20241028	125600	78544680	5630	5630	5630	5630	0
431	20241028	125500	78544680	5630	5630	5630	5630	0
432	20241028	125400	78544680	5630	5620	5630	5620	279
433	20241028	125300	76975460	5630	5630	5630	5630	0
434	20241028	125200	76975460	5630	5630	5630	5630	0
435	20241028	125100	76975460	5630	5630	5630	5630	109
436	20241028	125000	76361790	5630	5630	5630	5630	0
437	20241028	124900	76361790	5630	5630	5630	5630	97
438	20241028	124800	75815680	5640	5640	5640	5640	95
439	20241028	124700	75279880	5640	5640	5640	5640	100
440	20241028	124600	74715880	5650	5650	5650	5650	8
441	20241028	124500	74670680	5640	5640	5640	5640	101
442	20241028	124400	74101040	5650	5650	5650	5650	0
443	20241028	124300	74101040	5650	5650	5650	5650	10
444	20241028	124200	74044540	5650	5650	5650	5650	73
445	20241028	124100	73632090	5650	5650	5650	5650	0
446	20241028	124000	73632090	5650	5650	5650	5650	0
447	20241028	123900	73632090	5650	5650	5650	5650	0
448	20241028	123800	73632090	5650	5650	5650	5650	132
449	20241028	123700	72886290	5650	5650	5650	5650	0
450	20241028	123600	72886290	5650	5650	5650	5650	8
451	20241028	123500	72841090	5660	5650	5660	5650	426
452	20241028	123400	70432700	5660	5660	5660	5660	107
453	20241028	123300	69827080	5660	5660	5660	5660	5
454	20241028	123200	69798780	5650	5650	5650	5650	94
455	20241028	123100	69267680	5650	5650	5650	5650	0
456	20241028	123000	69267680	5650	5650	5650	5650	0
457	20241028	122900	69267680	5650	5650	5650	5650	140
458	20241028	122800	68476680	5650	5650	5650	5650	0
459	20241028	122700	68476680	5650	5650	5650	5650	0
460	20241028	122600	68476680	5650	5650	5650	5650	0
461	20241028	122500	68476680	5650	5650	5650	5650	129
462	20241028	122400	67747830	5670	5670	5670	5670	0
463	20241028	122300	67747830	5670	5670	5670	5670	0
464	20241028	122200	67747830	5670	5670	5670	5670	0
465	20241028	122100	67747830	5670	5670	5670	5670	0
466	20241028	122000	67747830	5670	5670	5670	5670	0
467	20241028	121900	67747830	5670	5670	5670	5670	0
468	20241028	121800	67747830	5670	5670	5670	5670	0
469	20241028	121700	67747830	5670	5670	5670	5670	0
470	20241028	121600	67747830	5670	5650	5670	5640	412
471	20241028	121500	65418580	5660	5660	5660	5660	40
472	20241028	121400	65192180	5650	5650	5650	5650	0
473	20241028	121300	65192180	5650	5650	5650	5650	66
474	20241028	121200	64819280	5650	5650	5650	5650	107
475	20241028	121100	64214730	5660	5660	5660	5660	0
476	20241028	121000	64214730	5660	5660	5660	5660	53
477	20241028	120900	63914750	5660	5660	5660	5660	64
478	20241028	120800	63552510	5660	5660	5660	5660	0
479	20241028	120700	63552510	5660	5660	5660	5660	0
480	20241028	120600	63552510	5660	5660	5660	5660	119
481	20241028	120500	62878970	5670	5670	5670	5670	0
482	20241028	120400	62878970	5670	5670	5670	5670	0
483	20241028	120300	62878970	5670	5670	5670	5670	1
484	20241028	120200	62873300	5680	5680	5680	5680	0
485	20241028	120100	62873300	5680	5680	5680	5680	0
486	20241028	120000	62873300	5680	5660	5680	5660	112
487	20241028	115900	62239180	5660	5670	5670	5660	121
488	20241028	115800	61554120	5660	5660	5660	5660	0
489	20241028	115700	61554120	5660	5660	5660	5660	0
490	20241028	115600	61554120	5660	5660	5660	5660	161
491	20241028	115500	60642860	5660	5660	5660	5660	0
492	20241028	115400	60642860	5660	5660	5660	5660	0
493	20241028	115300	60642860	5660	5660	5660	5660	108
494	20241028	115200	60031580	5660	5660	5660	5660	0
495	20241028	115100	60031580	5660	5660	5660	5660	0
496	20241028	115000	60031580	5660	5660	5660	5660	146
497	20241028	114900	59205220	5640	5640	5640	5640	0
498	20241028	114800	59205220	5640	5640	5640	5640	0
499	20241028	114700	59205220	5640	5640	5640	5640	0
500	20241028	114600	59205220	5640	5640	5640	5640	0
501	20241028	114500	59205220	5640	5640	5640	5640	0
502	20241028	114400	59205220	5640	5640	5650	5640	253
503	20241028	114300	57775790	5640	5650	5650	5640	60
504	20241028	114200	57436800	5660	5660	5660	5660	0
505	20241028	114100	57436800	5660	5660	5660	5660	4
506	20241028	114000	57414160	5660	5650	5660	5650	107
507	20241028	113900	56808550	5660	5660	5660	5660	0
508	20241028	113800	56808550	5660	5660	5660	5660	0
509	20241028	113700	56808550	5660	5660	5660	5660	171
510	20241028	113600	55840690	5660	5660	5660	5660	0
511	20241028	113500	55840690	5660	5660	5660	5660	0
512	20241028	113400	55840690	5660	5660	5660	5660	0
513	20241028	113300	55840690	5660	5660	5660	5660	98
514	20241028	113200	55286010	5660	5660	5660	5660	0
515	20241028	113100	55286010	5660	5660	5660	5660	0
516	20241028	113000	55286010	5660	5660	5660	5660	153
517	20241028	112900	54420030	5660	5660	5660	5660	0
518	20241028	112800	54420030	5660	5660	5660	5660	114
519	20241028	112700	53774790	5660	5660	5660	5660	116
520	20241028	112600	53118230	5660	5660	5660	5660	0
521	20241028	112500	53118230	5660	5660	5660	5660	89
522	20241028	112400	52614490	5660	5660	5660	5660	0
523	20241028	112300	52614490	5660	5660	5660	5660	0
524	20241028	112200	52614490	5660	5660	5660	5660	0
525	20241028	112100	52614490	5660	5660	5660	5660	269
526	20241028	112000	51091950	5660	5660	5660	5660	118
527	20241028	111900	50424070	5670	5670	5670	5670	0
528	20241028	111800	50424070	5670	5670	5670	5670	0
529	20241028	111700	50424070	5670	5670	5670	5670	0
530	20241028	111600	50424070	5670	5670	5670	5670	0
531	20241028	111500	50424070	5670	5670	5670	5670	0
532	20241028	111400	50424070	5670	5670	5670	5670	0
533	20241028	111300	50424070	5670	5670	5670	5670	0
534	20241028	111200	50424070	5670	5670	5670	5670	410
535	20241028	111100	48099370	5660	5660	5660	5660	2
536	20241028	111000	48088050	5660	5660	5660	5660	0
537	20241028	110900	48088050	5660	5660	5660	5660	0
538	20241028	110800	48088050	5660	5660	5660	5660	0
539	20241028	110700	48088050	5660	5660	5660	5660	2
540	20241028	110600	48076730	5690	5690	5690	5690	0
541	20241028	110500	48076730	5690	5690	5690	5690	50
542	20241028	110400	47792230	5650	5680	5680	5650	1454
543	20241028	110300	39536420	5690	5690	5690	5690	0
544	20241028	110200	39536420	5690	5690	5690	5690	0
545	20241028	110100	39536420	5690	5690	5690	5690	0
546	20241028	110000	39536420	5690	5690	5690	5690	0
547	20241028	105900	39536420	5690	5690	5690	5690	0
548	20241028	105800	39536420	5690	5690	5690	5690	426
549	20241028	105700	37112480	5690	5690	5690	5690	0
550	20241028	105600	37112480	5690	5690	5690	5690	326
551	20241028	105500	35257540	5690	5690	5690	5690	100
552	20241028	105400	34688540	5690	5690	5690	5690	104
553	20241028	105300	34096780	5690	5690	5690	5690	0
554	20241028	105200	34096780	5690	5690	5690	5690	0
555	20241028	105100	34096780	5690	5690	5690	5690	149
556	20241028	105000	33248970	5690	5690	5690	5690	0
557	20241028	104900	33248970	5690	5690	5690	5690	0
558	20241028	104800	33248970	5690	5700	5700	5690	332
559	20241028	104700	31357770	5700	5700	5700	5700	0
560	20241028	104600	31357770	5700	5700	5700	5700	0
561	20241028	104500	31357770	5700	5700	5700	5700	98
562	20241028	104400	30799170	5700	5700	5700	5700	0
563	20241028	104300	30799170	5700	5700	5700	5700	0
564	20241028	104200	30799170	5700	5700	5700	5700	0
565	20241028	104100	30799170	5700	5700	5700	5700	0
566	20241028	104000	30799170	5700	5700	5700	5700	0
567	20241028	103900	30799170	5700	5700	5700	5700	0
568	20241028	103800	30799170	5700	5700	5700	5700	0
569	20241028	103700	30799170	5700	5700	5700	5700	0
570	20241028	103600	30799170	5700	5700	5700	5700	0
571	20241028	103500	30799170	5700	5700	5700	5700	0
572	20241028	103400	30799170	5700	5700	5700	5700	0
573	20241028	103300	30799170	5700	5710	5810	5700	600
574	20241028	103200	27358180	5710	5710	5710	5710	12
575	20241028	103100	27289660	5700	5700	5700	5700	0
576	20241028	103000	27289660	5700	5700	5700	5700	0
577	20241028	102900	27289660	5700	5690	5700	5690	359
578	20241028	102800	25244680	5700	5700	5700	5700	0
579	20241028	102700	25244680	5700	5700	5700	5700	0
580	20241028	102600	25244680	5700	5700	5700	5700	0
581	20241028	102500	25244680	5700	5700	5700	5700	94
582	20241028	102400	24708880	5700	5700	5700	5700	0
583	20241028	102300	24708880	5700	5700	5700	5700	0
584	20241028	102200	24708880	5700	5700	5700	5700	249
585	20241028	102100	23289580	5700	5700	5700	5700	0
586	20241028	102000	23289580	5700	5700	5700	5700	0
587	20241028	101900	23289580	5700	5700	5700	5700	0
588	20241028	101800	23289580	5700	5700	5700	5700	139
589	20241028	101700	22497280	5690	5700	5700	5690	511
590	20241028	101600	19584680	5710	5710	5710	5710	1
591	20241028	101500	19578970	5740	5740	5740	5740	0
592	20241028	101400	19578970	5740	5740	5740	5740	0
593	20241028	101300	19578970	5740	5740	5740	5740	0
594	20241028	101200	19578970	5740	5740	5740	5740	0
595	20241028	101100	19578970	5740	5740	5740	5740	174
596	20241028	101000	18580210	5750	5750	5750	5750	0
597	20241028	100900	18580210	5750	5750	5750	5750	1
598	20241028	100800	18574460	5750	5750	5750	5750	0
599	20241028	100700	18574460	5750	5750	5750	5750	0
600	20241028	100600	18574460	5750	5750	5750	5750	234
601	20241028	100500	17228960	5760	5760	5760	5760	0
602	20241028	100400	17228960	5760	5760	5760	5760	0
603	20241028	100300	17228960	5760	5760	5760	5760	0
604	20241028	100200	17228960	5760	5760	5760	5760	0
605	20241028	100100	17228960	5760	5760	5760	5760	0
606	20241028	100000	17228960	5760	5760	5760	5760	0
607	20241028	095900	17228960	5760	5770	5770	5760	5
608	20241028	095800	17200120	5790	5790	5790	5790	0
609	20241028	095700	17200120	5790	5790	5790	5790	1
610	20241028	095600	17194330	5750	5750	5750	5750	0
611	20241028	095500	17194330	5750	5750	5750	5750	0
612	20241028	095400	17194330	5750	5750	5750	5750	134
613	20241028	095300	16423830	5770	5770	5770	5770	70
614	20241028	095200	16019930	5760	5760	5760	5760	263
615	20241028	095100	14505050	5830	5830	5830	5830	0
616	20241028	095000	14505050	5830	5830	5830	5830	0
617	20241028	094900	14505050	5830	5830	5830	5830	10
618	20241028	094800	14446750	5770	5770	5770	5770	0
619	20241028	094700	14446750	5770	5770	5770	5770	91
620	20241028	094600	13921680	5830	5830	5830	5830	0
621	20241028	094500	13921680	5830	5830	5830	5830	0
622	20241028	094400	13921680	5830	5830	5830	5830	0
623	20241028	094300	13921680	5830	5830	5830	5830	0
624	20241028	094200	13921680	5830	5830	5830	5830	0
625	20241028	094100	13921680	5830	5830	5830	5830	0
626	20241028	094000	13921680	5830	5810	5830	5810	40
627	20241028	093900	13688920	5780	5780	5780	5780	10
628	20241028	093800	13631120	5830	5830	5830	5830	0
629	20241028	093700	13631120	5830	5830	5830	5830	0
630	20241028	093600	13631120	5830	5830	5830	5830	0
631	20241028	093500	13631120	5830	5830	5830	5830	0
632	20241028	093400	13631120	5830	5830	5830	5830	136
633	20241028	093300	12838240	5830	5830	5830	5830	0
634	20241028	093200	12838240	5830	5830	5830	5830	0
635	20241028	093100	12838240	5830	5830	5830	5830	0
636	20241028	093000	12838240	5830	5830	5830	5830	2
637	20241028	092900	12826580	5830	5820	5830	5820	1295
638	20241028	092800	5276990	5820	5820	5820	5820	10
639	20241028	092700	5218790	5780	5780	5780	5780	110
640	20241028	092600	4582990	5770	5770	5770	5770	74
641	20241028	092500	4156010	5770	5770	5770	5770	0
642	20241028	092400	4156010	5770	5770	5770	5770	0
643	20241028	092300	4156010	5770	5770	5770	5770	0
644	20241028	092200	4156010	5770	5770	5770	5770	0
645	20241028	092100	4156010	5770	5770	5770	5770	0
646	20241028	092000	4156010	5770	5770	5770	5770	0
647	20241028	091900	4156010	5770	5770	5770	5770	0
648	20241028	091800	4156010	5770	5770	5770	5770	0
649	20241028	091700	4156010	5770	5770	5770	5770	0
650	20241028	091600	4156010	5770	5760	5770	5760	500
651	20241028	091500	1273970	5770	5770	5770	5770	0
652	20241028	091400	1273970	5770	5770	5770	5770	0
653	20241028	091300	1273970	5770	5770	5770	5770	0
654	20241028	091200	1273970	5770	5770	5770	5770	0
655	20241028	091100	1273970	5770	5770	5770	5770	0
656	20241028	091000	1273970	5770	5770	5770	5770	0
657	20241028	090900	1273970	5770	5770	5770	5770	0
658	20241028	090800	1273970	5770	5770	5770	5770	0
659	20241028	090700	1273970	5770	5770	5770	5770	0
660	20241028	090600	1273970	5770	5770	5770	5770	0
661	20241028	090500	1273970	5770	5760	5770	5760	18
662	20241028	090400	1170280	5700	5700	5700	5700	0
663	20241028	090300	1170280	5700	5700	5700	5700	1
664	20241028	090200	1164580	5700	5700	5700	5700	10
665	20241028	090100	1107580	5680	5680	5680	5680	47
666	20241028	090000	840620	5660	5760	5760	5650	148