KissMeData/058860/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	194000	163107525	2670	2670	2670	2670	6061
3	20241029	193900	163107525	2670	2670	2670	2670	0
4	20241029	193800	163107525	2670	2670	2670	2670	0
5	20241029	193700	163107525	2670	2670	2670	2670	0
6	20241029	193600	163107525	2670	2670	2670	2670	0
7	20241029	193500	163107525	2670	2670	2670	2670	0
8	20241029	193400	163107525	2670	2670	2670	2670	0
9	20241029	193300	163107525	2670	2670	2670	2670	0
10	20241029	193200	163107525	2670	2670	2670	2670	0
11	20241029	193100	163107525	2670	2670	2670	2670	0
12	20241029	193000	163107525	2670	2670	2670	2670	0
13	20241029	192900	163107525	2670	2670	2670	2670	0
14	20241029	192800	163107525	2670	2670	2670	2670	0
15	20241029	192700	163107525	2670	2670	2670	2670	0
16	20241029	192600	163107525	2670	2670	2670	2670	0
17	20241029	192500	163107525	2670	2670	2670	2670	0
18	20241029	192400	163107525	2670	2670	2670	2670	0
19	20241029	192300	163107525	2670	2670	2670	2670	0
20	20241029	192200	163107525	2670	2670	2670	2670	0
21	20241029	192100	163107525	2670	2670	2670	2670	0
22	20241029	192000	163107525	2670	2670	2670	2670	0
23	20241029	191900	163107525	2670	2670	2670	2670	0
24	20241029	191800	163107525	2670	2670	2670	2670	0
25	20241029	191700	163107525	2670	2670	2670	2670	0
26	20241029	191600	163107525	2670	2670	2670	2670	0
27	20241029	191500	163107525	2670	2670	2670	2670	0
28	20241029	191400	163107525	2670	2670	2670	2670	0
29	20241029	191300	163107525	2670	2670	2670	2670	0
30	20241029	191200	163107525	2670	2670	2670	2670	0
31	20241029	191100	163107525	2670	2670	2670	2670	0
32	20241029	191000	163107525	2670	2670	2670	2670	6061
33	20241029	190900	163107525	2670	2670	2670	2670	0
34	20241029	190800	163107525	2670	2670	2670	2670	0
35	20241029	190700	163107525	2670	2670	2670	2670	0
36	20241029	190600	163107525	2670	2670	2670	2670	0
37	20241029	190500	163107525	2670	2670	2670	2670	0
38	20241029	190400	163107525	2670	2670	2670	2670	0
39	20241029	190300	163107525	2670	2670	2670	2670	0
40	20241029	190200	163107525	2670	2670	2670	2670	0
41	20241029	190100	163107525	2670	2670	2670	2670	0
42	20241029	190000	163107525	2670	2670	2670	2670	0
43	20241029	185900	163107525	2670	2670	2670	2670	0
44	20241029	185800	163107525	2670	2670	2670	2670	0
45	20241029	185700	163107525	2670	2670	2670	2670	0
46	20241029	185600	163107525	2670	2670	2670	2670	0
47	20241029	185500	163107525	2670	2670	2670	2670	0
48	20241029	185400	163107525	2670	2670	2670	2670	0
49	20241029	185300	163107525	2670	2670	2670	2670	0
50	20241029	185200	163107525	2670	2670	2670	2670	0
51	20241029	185100	163107525	2670	2670	2670	2670	0
52	20241029	185000	163107525	2670	2670	2670	2670	0
53	20241029	184900	163107525	2670	2670	2670	2670	0
54	20241029	184800	163107525	2670	2670	2670	2670	0
55	20241029	184700	163107525	2670	2670	2670	2670	0
56	20241029	184600	163107525	2670	2670	2670	2670	0
57	20241029	184500	163107525	2670	2670	2670	2670	0
58	20241029	184400	163107525	2670	2670	2670	2670	0
59	20241029	184300	163107525	2670	2670	2670	2670	0
60	20241029	184200	163107525	2670	2670	2670	2670	0
61	20241029	184100	163107525	2670	2670	2670	2670	0
62	20241029	184000	163107525	2670	2670	2670	2670	6061
63	20241029	183900	163107525	2670	2670	2670	2670	0
64	20241029	183800	163107525	2670	2670	2670	2670	0
65	20241029	183700	163107525	2670	2670	2670	2670	0
66	20241029	183600	163107525	2670	2670	2670	2670	0
67	20241029	183500	163107525	2670	2670	2670	2670	0
68	20241029	183400	163107525	2670	2670	2670	2670	0
69	20241029	183300	163107525	2670	2670	2670	2670	0
70	20241029	183200	163107525	2670	2670	2670	2670	0
71	20241029	183100	163107525	2670	2670	2670	2670	0
72	20241029	183000	163107525	2670	2670	2670	2670	0
73	20241029	182900	163107525	2670	2670	2670	2670	0
74	20241029	182800	163107525	2670	2670	2670	2670	0
75	20241029	182700	163107525	2670	2670	2670	2670	0
76	20241029	182600	163107525	2670	2670	2670	2670	0
77	20241029	182500	163107525	2670	2670	2670	2670	0
78	20241029	182400	163107525	2670	2670	2670	2670	0
79	20241029	182300	163107525	2670	2670	2670	2670	0
80	20241029	182200	163107525	2670	2670	2670	2670	0
81	20241029	182100	163107525	2670	2670	2670	2670	0
82	20241029	182000	163107525	2670	2670	2670	2670	0
83	20241029	181900	163107525	2670	2670	2670	2670	0
84	20241029	181800	163107525	2670	2670	2670	2670	0
85	20241029	181700	163107525	2670	2670	2670	2670	0
86	20241029	181600	163107525	2670	2670	2670	2670	0
87	20241029	181500	163107525	2670	2670	2670	2670	0
88	20241029	181400	163107525	2670	2670	2670	2670	0
89	20241029	181300	163107525	2670	2670	2670	2670	0
90	20241029	181200	163107525	2670	2670	2670	2670	0
91	20241029	181100	163107525	2670	2670	2670	2670	0
92	20241029	181000	163107525	2670	2670	2670	2670	6061
93	20241029	180900	163107525	2670	2670	2670	2670	0
94	20241029	180800	163107525	2670	2670	2670	2670	0
95	20241029	180700	163107525	2670	2670	2670	2670	0
96	20241029	180600	163107525	2670	2670	2670	2670	0
97	20241029	180500	163107525	2670	2670	2670	2670	0
98	20241029	180400	163107525	2670	2670	2670	2670	0
99	20241029	180300	163107525	2670	2670	2670	2670	0
100	20241029	180200	163107525	2670	2670	2670	2670	0
101	20241029	180100	163107525	2670	2670	2670	2670	0
102	20241029	180000	163107525	2670	2670	2670	2670	0
103	20241029	175900	163107525	2670	2670	2670	2670	0
104	20241029	175800	163107525	2670	2670	2670	2670	0
105	20241029	175700	163107525	2670	2670	2670	2670	0
106	20241029	175600	163107525	2670	2670	2670	2670	0
107	20241029	175500	163107525	2670	2670	2670	2670	0
108	20241029	175400	163107525	2670	2670	2670	2670	0
109	20241029	175300	163107525	2670	2670	2670	2670	0
110	20241029	175200	163107525	2670	2670	2670	2670	0
111	20241029	175100	163107525	2670	2670	2670	2670	0
112	20241029	175000	163107525	2670	2670	2670	2670	0
113	20241029	174900	163107525	2670	2670	2670	2670	0
114	20241029	174800	163107525	2670	2670	2670	2670	0
115	20241029	174700	163107525	2670	2670	2670	2670	0
116	20241029	174600	163107525	2670	2670	2670	2670	0
117	20241029	174500	163107525	2670	2670	2670	2670	0
118	20241029	174400	163107525	2670	2670	2670	2670	0
119	20241029	174300	163107525	2670	2670	2670	2670	0
120	20241029	174200	163107525	2670	2670	2670	2670	0
121	20241029	174100	163107525	2670	2670	2670	2670	0
122	20241029	174000	163107525	2670	2670	2670	2670	6061
123	20241029	173900	163107525	2670	2670	2670	2670	0
124	20241029	173800	163107525	2670	2670	2670	2670	0
125	20241029	173700	163107525	2670	2670	2670	2670	0
126	20241029	173600	163107525	2670	2670	2670	2670	0
127	20241029	173500	163107525	2670	2670	2670	2670	0
128	20241029	173400	163107525	2670	2670	2670	2670	0
129	20241029	173300	163107525	2670	2670	2670	2670	0
130	20241029	173200	163107525	2670	2670	2670	2670	0
131	20241029	173100	163107525	2670	2670	2670	2670	0
132	20241029	173000	163107525	2670	2670	2670	2670	0
133	20241029	172900	163107525	2670	2670	2670	2670	0
134	20241029	172800	163107525	2670	2670	2670	2670	0
135	20241029	172700	163107525	2670	2670	2670	2670	0
136	20241029	172600	163107525	2670	2670	2670	2670	0
137	20241029	172500	163107525	2670	2670	2670	2670	0
138	20241029	172400	163107525	2670	2670	2670	2670	0
139	20241029	172300	163107525	2670	2670	2670	2670	0
140	20241029	172200	163107525	2670	2670	2670	2670	0
141	20241029	172100	163107525	2670	2670	2670	2670	0
142	20241029	172000	163107525	2670	2670	2670	2670	0
143	20241029	171900	163107525	2670	2670	2670	2670	0
144	20241029	171800	163107525	2670	2670	2670	2670	0
145	20241029	171700	163107525	2670	2670	2670	2670	0
146	20241029	171600	163107525	2670	2670	2670	2670	0
147	20241029	171500	163107525	2670	2670	2670	2670	0
148	20241029	171400	163107525	2670	2670	2670	2670	0
149	20241029	171300	163107525	2670	2670	2670	2670	0
150	20241029	171200	163107525	2670	2670	2670	2670	0
151	20241029	171100	163107525	2670	2670	2670	2670	0
152	20241029	171000	163107525	2670	2670	2670	2670	6061
153	20241029	170900	163107525	2670	2670	2670	2670	0
154	20241029	170800	163107525	2670	2670	2670	2670	0
155	20241029	170700	163107525	2670	2670	2670	2670	0
156	20241029	170600	163107525	2670	2670	2670	2670	0
157	20241029	170500	163107525	2670	2670	2670	2670	0
158	20241029	170400	163107525	2670	2670	2670	2670	0
159	20241029	170300	163107525	2670	2670	2670	2670	0
160	20241029	170200	163107525	2670	2670	2670	2670	0
161	20241029	170100	163107525	2670	2670	2670	2670	0
162	20241029	170000	163107525	2670	2670	2670	2670	0
163	20241029	165900	163107525	2670	2670	2670	2670	0
164	20241029	165800	163107525	2670	2670	2670	2670	0
165	20241029	165700	163107525	2670	2670	2670	2670	0
166	20241029	165600	163107525	2670	2670	2670	2670	0
167	20241029	165500	163107525	2670	2670	2670	2670	0
168	20241029	165400	163107525	2670	2670	2670	2670	0
169	20241029	165300	163107525	2670	2670	2670	2670	0
170	20241029	165200	163107525	2670	2670	2670	2670	0
171	20241029	165100	163107525	2670	2670	2670	2670	0
172	20241029	165000	163107525	2670	2670	2670	2670	0
173	20241029	164900	163107525	2670	2670	2670	2670	0
174	20241029	164800	163107525	2670	2670	2670	2670	0
175	20241029	164700	163107525	2670	2670	2670	2670	0
176	20241029	164600	163107525	2670	2670	2670	2670	0
177	20241029	164500	163107525	2670	2670	2670	2670	0
178	20241029	164400	163107525	2670	2670	2670	2670	0
179	20241029	164300	163107525	2670	2670	2670	2670	0
180	20241029	164200	163107525	2670	2670	2670	2670	0
181	20241029	164100	163107525	2670	2670	2670	2670	0
182	20241029	164000	163107525	2670	2670	2670	2670	6061
183	20241029	163900	163107525	2670	2670	2670	2670	0
184	20241029	163800	163107525	2670	2670	2670	2670	0
185	20241029	163700	163107525	2670	2670	2670	2670	0
186	20241029	163600	163107525	2670	2670	2670	2670	0
187	20241029	163500	163107525	2670	2670	2670	2670	0
188	20241029	163400	163107525	2670	2670	2670	2670	0
189	20241029	163300	163107525	2670	2670	2670	2670	0
190	20241029	163200	163107525	2670	2670	2670	2670	0
191	20241029	163100	163107525	2670	2670	2670	2670	0
192	20241029	163000	163107525	2670	2670	2670	2670	0
193	20241029	162900	163107525	2670	2670	2670	2670	0
194	20241029	162800	163107525	2670	2670	2670	2670	0
195	20241029	162700	163107525	2670	2670	2670	2670	0
196	20241029	162600	163107525	2670	2670	2670	2670	0
197	20241029	162500	163107525	2670	2670	2670	2670	0
198	20241029	162400	163107525	2670	2670	2670	2670	0
199	20241029	162300	163107525	2670	2670	2670	2670	0
200	20241029	162200	163107525	2670	2670	2670	2670	0
201	20241029	162100	163107525	2670	2670	2670	2670	0
202	20241029	162000	163107525	2670	2670	2670	2670	0
203	20241029	161900	163107525	2670	2670	2670	2670	0
204	20241029	161800	163107525	2670	2670	2670	2670	0
205	20241029	161700	163107525	2670	2670	2670	2670	0
206	20241029	161600	163107525	2670	2670	2670	2670	0
207	20241029	161500	163107525	2670	2670	2670	2670	0
208	20241029	161400	163107525	2670	2670	2670	2670	0
209	20241029	161300	163107525	2670	2670	2670	2670	0
210	20241029	161200	163107525	2670	2670	2670	2670	0
211	20241029	161100	163107525	2670	2670	2670	2670	0
212	20241029	161000	163107525	2670	2670	2670	2670	6061
213	20241029	160900	163107525	2670	2670	2670	2670	0
214	20241029	160800	163107525	2670	2670	2670	2670	0
215	20241029	160700	163107525	2670	2670	2670	2670	0
216	20241029	160600	163107525	2670	2670	2670	2670	0
217	20241029	160500	163107525	2670	2670	2670	2670	0
218	20241029	160400	163107525	2670	2670	2670	2670	0
219	20241029	160300	163107525	2670	2670	2670	2670	0
220	20241029	160200	163107525	2670	2670	2670	2670	0
221	20241029	160100	163107525	2670	2670	2670	2670	0
222	20241029	160000	163107525	2670	2670	2670	2670	0
223	20241029	155900	163107525	2670	2670	2670	2670	0
224	20241029	155800	163107525	2670	2670	2670	2670	0
225	20241029	155700	163107525	2670	2670	2670	2670	0
226	20241029	155600	163107525	2670	2670	2670	2670	0
227	20241029	155500	163107525	2670	2670	2670	2670	0
228	20241029	155400	163107525	2670	2670	2670	2670	0
229	20241029	155300	163107525	2670	2670	2670	2670	0
230	20241029	155200	163107525	2670	2670	2670	2670	0
231	20241029	155100	163107525	2670	2670	2670	2670	0
232	20241029	155000	163107525	2670	2670	2670	2670	0
233	20241029	154900	163107525	2670	2670	2670	2670	0
234	20241029	154800	163107525	2670	2670	2670	2670	0
235	20241029	154700	163107525	2670	2670	2670	2670	0
236	20241029	154600	163107525	2670	2670	2670	2670	0
237	20241029	154500	163107525	2670	2670	2670	2670	0
238	20241029	154400	163107525	2670	2670	2670	2670	0
239	20241029	154300	163107525	2670	2670	2670	2670	0
240	20241029	154200	163107525	2670	2670	2670	2670	0
241	20241029	154100	163107525	2670	2670	2670	2670	0
242	20241029	154000	163107525	2670	2670	2670	2670	6061
243	20241029	153900	163107525	2670	2670	2670	2670	0
244	20241029	153800	163107525	2670	2670	2670	2670	0
245	20241029	153700	163107525	2670	2670	2670	2670	0
246	20241029	153600	163107525	2670	2670	2670	2670	0
247	20241029	153500	163107525	2670	2670	2670	2670	0
248	20241029	153400	163107525	2670	2670	2670	2670	0
249	20241029	153300	163107525	2670	2670	2670	2670	0
250	20241029	153200	163107525	2670	2670	2670	2670	0
251	20241029	153100	163107525	2670	2670	2670	2670	0
252	20241029	153000	163107525	2670	2670	2670	2670	6061
253	20241029	152900	146924655	2670	2670	2670	2670	0
254	20241029	152800	146924655	2670	2670	2670	2670	0
255	20241029	152700	146924655	2670	2670	2670	2670	0
256	20241029	152600	146924655	2670	2670	2670	2670	0
257	20241029	152500	146924655	2670	2670	2670	2670	0
258	20241029	152400	146924655	2670	2670	2670	2670	0
259	20241029	152300	146924655	2670	2670	2670	2670	0
260	20241029	152200	146924655	2670	2670	2670	2670	0
261	20241029	152100	146924655	2670	2670	2670	2670	0
262	20241029	152000	146924655	2670	2670	2670	2670	0
263	20241029	151900	146924655	2670	2665	2670	2660	158
264	20241029	151800	146503875	2665	2670	2670	2665	37
265	20241029	151700	146405195	2670	2665	2670	2665	2442
266	20241029	151600	139888440	2665	2665	2665	2665	26
267	20241029	151500	139819150	2665	2665	2665	2660	48
268	20241029	151400	139691350	2660	2665	2665	2660	315
269	20241029	151300	138853375	2665	2665	2665	2665	2
270	20241029	151200	138848045	2665	2665	2665	2665	156
271	20241029	151100	138432305	2665	2665	2665	2665	9
272	20241029	151000	138408320	2665	2665	2665	2665	3
273	20241029	150900	138400325	2665	2665	2665	2660	389
274	20241029	150800	137365510	2665	2665	2665	2665	4
275	20241029	150700	137354850	2665	2665	2665	2665	6
276	20241029	150600	137338860	2665	2665	2665	2665	8
277	20241029	150500	137317540	2665	2665	2665	2665	7
278	20241029	150400	137298885	2665	2665	2670	2665	5769
279	20241029	150300	121924480	2665	2665	2665	2665	2
280	20241029	150200	121919150	2665	2665	2665	2665	0
281	20241029	150100	121919150	2665	2665	2665	2665	2
282	20241029	150000	121913820	2650	2665	2665	2650	512
283	20241029	145900	120554075	2660	2660	2660	2660	199
284	20241029	145800	120024735	2665	2665	2665	2665	2
285	20241029	145700	120019405	2665	2665	2665	2665	746
286	20241029	145600	118031315	2665	2665	2665	2665	0
287	20241029	145500	118031315	2665	2665	2665	2665	106
288	20241029	145400	117748825	2665	2665	2665	2665	1
289	20241029	145300	117746160	2665	2665	2665	2665	15
290	20241029	145200	117706185	2665	2665	2665	2665	0
291	20241029	145100	117706185	2665	2665	2665	2665	0
292	20241029	145000	117706185	2665	2665	2665	2665	5
293	20241029	144900	117692860	2665	2665	2665	2665	0
294	20241029	144800	117692860	2665	2665	2665	2665	371
295	20241029	144700	116704145	2665	2665	2665	2665	3
296	20241029	144600	116696150	2665	2665	2665	2665	380
297	20241029	144500	115683450	2665	2660	2665	2660	481
298	20241029	144400	114403985	2665	2665	2665	2665	3
299	20241029	144300	114395990	2665	2665	2665	2665	1
300	20241029	144200	114393325	2665	2665	2665	2665	190
301	20241029	144100	113886975	2665	2665	2665	2665	3
302	20241029	144000	113878980	2665	2665	2665	2665	0
303	20241029	143900	113878980	2665	2665	2665	2665	0
304	20241029	143800	113878980	2665	2665	2665	2665	0
305	20241029	143700	113878980	2665	2665	2665	2665	500
306	20241029	143600	112546480	2665	2665	2665	2665	0
307	20241029	143500	112546480	2665	2665	2665	2665	2
308	20241029	143400	112541150	2665	2665	2665	2665	1
309	20241029	143300	112538485	2660	2665	2665	2660	409
310	20241029	143200	111450455	2665	2665	2665	2665	1043
311	20241029	143100	108670860	2665	2665	2665	2665	100
312	20241029	143000	108404360	2665	2665	2665	2665	240
313	20241029	142900	107764760	2665	2665	2665	2665	0
314	20241029	142800	107764760	2665	2665	2665	2665	1
315	20241029	142700	107762095	2665	2665	2665	2665	0
316	20241029	142600	107762095	2665	2665	2665	2665	290
317	20241029	142500	106989245	2665	2665	2665	2665	1
318	20241029	142400	106986580	2665	2665	2665	2665	1304
319	20241029	142300	103511420	2660	2660	2660	2660	708
320	20241029	142200	101628140	2660	2655	2660	2655	57
321	20241029	142100	101476800	2655	2655	2655	2655	7
322	20241029	142000	101458215	2655	2655	2655	2655	237
323	20241029	141900	100828980	2660	2660	2660	2660	0
324	20241029	141800	100828980	2660	2660	2660	2660	0
325	20241029	141700	100828980	2660	2660	2660	2660	0
326	20241029	141600	100828980	2660	2660	2660	2660	0
327	20241029	141500	100828980	2660	2655	2660	2655	20
328	20241029	141400	100775875	2655	2655	2655	2655	1
329	20241029	141300	100773220	2660	2660	2660	2660	0
330	20241029	141200	100773220	2660	2660	2660	2660	3
331	20241029	141100	100765240	2660	2660	2660	2660	0
332	20241029	141000	100765240	2660	2660	2660	2660	0
333	20241029	140900	100765240	2660	2660	2660	2660	1
334	20241029	140800	100762580	2660	2660	2660	2660	0
335	20241029	140700	100762580	2660	2660	2660	2660	3
336	20241029	140600	100754600	2655	2655	2655	2655	0
337	20241029	140500	100754600	2655	2655	2655	2655	220
338	20241029	140400	100170500	2660	2660	2660	2660	0
339	20241029	140300	100170500	2660	2660	2660	2660	2
340	20241029	140200	100165180	2660	2660	2660	2660	0
341	20241029	140100	100165180	2660	2660	2660	2660	0
342	20241029	140000	100165180	2660	2660	2660	2660	312
343	20241029	135900	99335260	2660	2660	2660	2660	0
344	20241029	135800	99335260	2660	2660	2660	2660	0
345	20241029	135700	99335260	2660	2660	2660	2660	0
346	20241029	135600	99335260	2660	2660	2660	2660	1
347	20241029	135500	99332600	2660	2660	2660	2660	2
348	20241029	135400	99327280	2660	2660	2660	2660	2
349	20241029	135300	99321960	2660	2660	2660	2660	100
350	20241029	135200	99055960	2660	2660	2660	2660	0
351	20241029	135100	99055960	2660	2660	2660	2660	382
352	20241029	135000	98039840	2660	2660	2660	2660	20
353	20241029	134900	97986640	2660	2660	2660	2660	1
354	20241029	134800	97983980	2660	2660	2660	2660	0
355	20241029	134700	97983980	2660	2660	2660	2660	0
356	20241029	134600	97983980	2660	2660	2660	2660	0
357	20241029	134500	97983980	2660	2660	2660	2660	400
358	20241029	134400	96919980	2660	2660	2660	2660	0
359	20241029	134300	96919980	2660	2660	2660	2660	0
360	20241029	134200	96919980	2660	2660	2660	2660	0
361	20241029	134100	96919980	2660	2660	2660	2660	0
362	20241029	134000	96919980	2660	2660	2660	2660	1
363	20241029	133900	96917320	2655	2650	2655	2650	101
364	20241029	133800	96649170	2650	2655	2655	2650	802
365	20241029	133700	94523865	2660	2660	2660	2660	1
366	20241029	133600	94521205	2660	2660	2660	2660	12
367	20241029	133500	94489285	2660	2660	2660	2655	426
368	20241029	133400	93356240	2660	2660	2660	2660	0
369	20241029	133300	93356240	2660	2660	2660	2660	0
370	20241029	133200	93356240	2660	2660	2660	2660	0
371	20241029	133100	93356240	2660	2660	2660	2660	0
372	20241029	133000	93356240	2660	2660	2660	2660	0
373	20241029	132900	93356240	2660	2660	2660	2660	0
374	20241029	132800	93356240	2660	2660	2660	2660	1
375	20241029	132700	93353580	2655	2655	2655	2655	5
376	20241029	132600	93340305	2660	2660	2660	2660	0
377	20241029	132500	93340305	2660	2660	2660	2660	0
378	20241029	132400	93340305	2660	2660	2660	2660	0
379	20241029	132300	93340305	2660	2660	2660	2660	0
380	20241029	132200	93340305	2660	2660	2660	2660	0
381	20241029	132100	93340305	2660	2660	2660	2660	0
382	20241029	132000	93340305	2660	2660	2660	2660	0
383	20241029	131900	93340305	2660	2660	2660	2660	0
384	20241029	131800	93340305	2660	2660	2660	2660	0
385	20241029	131700	93340305	2660	2660	2660	2660	0
386	20241029	131600	93340305	2660	2660	2660	2660	0
387	20241029	131500	93340305	2660	2660	2660	2660	0
388	20241029	131400	93340305	2660	2660	2660	2660	0
389	20241029	131300	93340305	2660	2660	2660	2660	0
390	20241029	131200	93340305	2660	2660	2660	2660	0
391	20241029	131100	93340305	2660	2660	2660	2660	0
392	20241029	131000	93340305	2660	2660	2660	2660	0
393	20241029	130900	93340305	2660	2660	2660	2660	0
394	20241029	130800	93340305	2660	2660	2660	2660	0
395	20241029	130700	93340305	2660	2660	2660	2660	0
396	20241029	130600	93340305	2660	2660	2660	2660	0
397	20241029	130500	93340305	2660	2660	2660	2660	0
398	20241029	130400	93340305	2660	2660	2660	2660	0
399	20241029	130300	93340305	2660	2660	2660	2660	0
400	20241029	130200	93340305	2660	2660	2660	2660	0
401	20241029	130100	93340305	2660	2660	2660	2660	0
402	20241029	130000	93340305	2660	2660	2660	2660	1
403	20241029	125900	93337645	2660	2660	2660	2660	0
404	20241029	125800	93337645	2660	2660	2660	2660	2
405	20241029	125700	93332325	2650	2660	2660	2650	421
406	20241029	125600	92216660	2660	2660	2660	2660	0
407	20241029	125500	92216660	2660	2660	2660	2660	0
408	20241029	125400	92216660	2660	2660	2660	2660	0
409	20241029	125300	92216660	2660	2660	2660	2660	0
410	20241029	125200	92216660	2660	2660	2660	2660	0
411	20241029	125100	92216660	2660	2655	2660	2645	343
412	20241029	125000	91304310	2660	2660	2660	2660	0
413	20241029	124900	91304310	2660	2660	2660	2660	0
414	20241029	124800	91304310	2660	2660	2660	2660	0
415	20241029	124700	91304310	2660	2660	2660	2660	1
416	20241029	124600	91301650	2650	2655	2655	2650	2000
417	20241029	124500	86001645	2660	2660	2660	2660	61
418	20241029	124400	85839385	2660	2660	2660	2660	0
419	20241029	124300	85839385	2660	2655	2660	2650	35
420	20241029	124200	85746460	2660	2660	2660	2660	0
421	20241029	124100	85746460	2660	2660	2660	2660	0
422	20241029	124000	85746460	2660	2660	2660	2660	0
423	20241029	123900	85746460	2660	2660	2660	2660	1
424	20241029	123800	85743800	2655	2655	2655	2655	219
425	20241029	123700	85162355	2660	2660	2660	2660	0
426	20241029	123600	85162355	2660	2660	2660	2660	1
427	20241029	123500	85159695	2655	2655	2655	2655	0
428	20241029	123400	85159695	2655	2655	2655	2655	52
429	20241029	123300	85021635	2660	2660	2660	2660	0
430	20241029	123200	85021635	2660	2660	2660	2660	0
431	20241029	123100	85021635	2660	2660	2660	2660	0
432	20241029	123000	85021635	2660	2655	2660	2655	183
433	20241029	122900	84535760	2660	2660	2660	2660	0
434	20241029	122800	84535760	2660	2660	2660	2660	0
435	20241029	122700	84535760	2660	2660	2660	2660	1
436	20241029	122600	84533100	2660	2660	2660	2660	1
437	20241029	122500	84530440	2655	2655	2655	2655	380
438	20241029	122400	83521540	2655	2650	2655	2650	105
439	20241029	122300	83243265	2655	2655	2655	2655	0
440	20241029	122200	83243265	2655	2655	2655	2655	1
441	20241029	122100	83240610	2650	2650	2650	2650	73
442	20241029	122000	83047160	2655	2655	2655	2655	0
443	20241029	121900	83047160	2655	2655	2655	2655	273
444	20241029	121800	82322345	2655	2655	2655	2655	1
445	20241029	121700	82319690	2650	2650	2650	2650	1
446	20241029	121600	82317040	2655	2655	2655	2655	0
447	20241029	121500	82317040	2655	2655	2655	2655	5
448	20241029	121400	82303765	2655	2655	2655	2655	0
449	20241029	121300	82303765	2655	2650	2655	2650	401
450	20241029	121200	81241110	2655	2655	2655	2655	0
451	20241029	121100	81241110	2655	2655	2655	2655	13
452	20241029	121000	81206595	2655	2655	2655	2655	0
453	20241029	120900	81206595	2655	2655	2655	2655	334
454	20241029	120800	80319825	2655	2655	2655	2655	0
455	20241029	120700	80319825	2655	2655	2655	2655	0
456	20241029	120600	80319825	2655	2655	2655	2655	1
457	20241029	120500	80317170	2655	2655	2655	2655	0
458	20241029	120400	80317170	2655	2655	2655	2655	0
459	20241029	120300	80317170	2655	2655	2655	2655	22
460	20241029	120200	80258760	2655	2655	2655	2655	0
461	20241029	120100	80258760	2655	2655	2655	2655	3
462	20241029	120000	80250795	2655	2650	2655	2650	101
463	20241029	115900	79983140	2655	2655	2655	2655	5
464	20241029	115800	79969865	2650	2650	2650	2650	52
465	20241029	115700	79832065	2655	2655	2655	2655	0
466	20241029	115600	79832065	2655	2655	2655	2655	502
467	20241029	115500	78499255	2650	2650	2650	2650	0
468	20241029	115400	78499255	2650	2650	2650	2650	0
469	20241029	115300	78499255	2650	2650	2650	2650	52
470	20241029	115200	78361455	2655	2655	2655	2655	0
471	20241029	115100	78361455	2655	2655	2655	2655	362
472	20241029	115000	77400345	2655	2655	2655	2655	500
473	20241029	114900	76072845	2650	2650	2650	2650	1
474	20241029	114800	76070195	2655	2655	2655	2655	0
475	20241029	114700	76070195	2655	2655	2655	2655	0
476	20241029	114600	76070195	2655	2655	2655	2655	0
477	20241029	114500	76070195	2655	2640	2655	2640	49
478	20241029	114400	75940820	2640	2650	2650	2640	2500
479	20241029	114300	69340795	2655	2655	2655	2655	0
480	20241029	114200	69340795	2655	2655	2655	2655	1
481	20241029	114100	69338140	2645	2650	2650	2645	2
482	20241029	114000	69332845	2655	2655	2655	2655	0
483	20241029	113900	69332845	2655	2655	2655	2655	1
484	20241029	113800	69330190	2640	2640	2640	2640	0
485	20241029	113700	69330190	2640	2645	2645	2640	11
486	20241029	113600	69301100	2655	2655	2655	2655	1
487	20241029	113500	69298445	2655	2650	2655	2635	8079
488	20241029	113400	47964190	2650	2655	2655	2650	244
489	20241029	113300	47317565	2660	2660	2660	2660	0
490	20241029	113200	47317565	2660	2660	2660	2660	5
491	20241029	113100	47304265	2660	2660	2660	2660	0
492	20241029	113000	47304265	2660	2660	2660	2660	1
493	20241029	112900	47301605	2650	2650	2650	2650	0
494	20241029	112800	47301605	2650	2650	2650	2650	1
495	20241029	112700	47298955	2660	2650	2660	2650	110
496	20241029	112600	47007430	2650	2650	2650	2650	1
497	20241029	112500	47004780	2650	2655	2655	2650	101
498	20241029	112400	46737125	2660	2660	2660	2660	0
499	20241029	112300	46737125	2660	2660	2660	2660	0
500	20241029	112200	46737125	2660	2660	2660	2660	1
501	20241029	112100	46734465	2650	2655	2655	2650	2
502	20241029	112000	46729160	2660	2660	2660	2660	0
503	20241029	111900	46729160	2660	2660	2660	2660	0
504	20241029	111800	46729160	2660	2660	2660	2660	4
505	20241029	111700	46718520	2655	2655	2655	2655	0
506	20241029	111600	46718520	2655	2655	2655	2655	133
507	20241029	111500	46365405	2660	2660	2660	2660	0
508	20241029	111400	46365405	2660	2660	2660	2660	0
509	20241029	111300	46365405	2660	2660	2660	2660	0
510	20241029	111200	46365405	2660	2660	2660	2660	0
511	20241029	111100	46365405	2660	2660	2660	2660	0
512	20241029	111000	46365405	2660	2660	2660	2660	0
513	20241029	110900	46365405	2660	2660	2660	2660	0
514	20241029	110800	46365405	2660	2660	2660	2660	0
515	20241029	110700	46365405	2660	2660	2660	2660	1
516	20241029	110600	46362745	2660	2660	2660	2660	3
517	20241029	110500	46354765	2660	2660	2660	2660	148
518	20241029	110400	45961085	2660	2660	2660	2660	0
519	20241029	110300	45961085	2660	2660	2660	2660	0
520	20241029	110200	45961085	2660	2660	2660	2660	0
521	20241029	110100	45961085	2660	2660	2660	2660	2
522	20241029	110000	45955765	2660	2660	2660	2660	0
523	20241029	105900	45955765	2660	2660	2660	2660	0
524	20241029	105800	45955765	2660	2660	2660	2660	6
525	20241029	105700	45939805	2660	2660	2660	2660	0
526	20241029	105600	45939805	2660	2660	2660	2660	0
527	20241029	105500	45939805	2660	2660	2660	2660	0
528	20241029	105400	45939805	2660	2660	2660	2660	1
529	20241029	105300	45937145	2660	2660	2660	2660	0
530	20241029	105200	45937145	2660	2660	2660	2660	51
531	20241029	105100	45801485	2665	2665	2665	2665	1
532	20241029	105000	45798820	2665	2660	2665	2660	2
533	20241029	104900	45793495	2660	2660	2660	2660	10
534	20241029	104800	45766895	2665	2665	2665	2665	0
535	20241029	104700	45766895	2665	2665	2665	2665	1
536	20241029	104600	45764230	2660	2660	2660	2660	0
537	20241029	104500	45764230	2660	2660	2660	2660	1
538	20241029	104400	45761570	2665	2665	2665	2665	1
539	20241029	104300	45758905	2660	2660	2660	2660	1
540	20241029	104200	45756245	2665	2665	2665	2665	1
541	20241029	104100	45753580	2660	2660	2660	2660	0
542	20241029	104000	45753580	2660	2660	2660	2660	99
543	20241029	103900	45490240	2660	2665	2665	2660	2
544	20241029	103800	45484915	2650	2660	2660	2650	10
545	20241029	103700	45458400	2665	2665	2665	2665	2
546	20241029	103600	45453070	2665	2665	2665	2665	0
547	20241029	103500	45453070	2665	2665	2665	2665	0
548	20241029	103400	45453070	2665	2665	2665	2665	0
549	20241029	103300	45453070	2665	2660	2665	2650	40
550	20241029	103200	45347040	2665	2660	2665	2650	949
551	20241029	103100	42830090	2660	2660	2660	2660	196
552	20241029	103000	42308730	2660	2660	2660	2660	176
553	20241029	102900	41840570	2665	2665	2665	2665	0
554	20241029	102800	41840570	2665	2665	2665	2665	0
555	20241029	102700	41840570	2665	2665	2665	2665	0
556	20241029	102600	41840570	2665	2665	2665	2665	2
557	20241029	102500	41835240	2660	2665	2665	2660	57
558	20241029	102400	41683370	2665	2665	2665	2665	0
559	20241029	102300	41683370	2665	2665	2665	2665	0
560	20241029	102200	41683370	2665	2665	2665	2665	0
561	20241029	102100	41683370	2665	2665	2665	2665	0
562	20241029	102000	41683370	2665	2665	2665	2665	1
563	20241029	101900	41680705	2665	2665	2665	2665	0
564	20241029	101800	41680705	2665	2665	2665	2665	0
565	20241029	101700	41680705	2665	2665	2665	2665	0
566	20241029	101600	41680705	2665	2665	2665	2665	820
567	20241029	101500	39495405	2665	2665	2665	2665	1
568	20241029	101400	39492740	2665	2665	2665	2665	4
569	20241029	101300	39482080	2660	2660	2660	2660	52
570	20241029	101200	39343760	2665	2665	2665	2665	400
571	20241029	101100	38277760	2660	2660	2660	2660	41
572	20241029	101000	38168700	2665	2660	2665	2655	1001
573	20241029	100900	35511015	2665	2665	2665	2665	0
574	20241029	100800	35511015	2665	2665	2665	2665	0
575	20241029	100700	35511015	2665	2660	2665	2655	83
576	20241029	100600	35290635	2665	2665	2665	2665	11
577	20241029	100500	35261320	2665	2665	2665	2665	500
578	20241029	100400	33928820	2665	2665	2665	2665	1
579	20241029	100300	33926155	2665	2665	2665	2665	0
580	20241029	100200	33926155	2665	2665	2665	2665	6
581	20241029	100100	33910165	2665	2665	2665	2665	0
582	20241029	100000	33910165	2665	2665	2665	2665	1
583	20241029	095900	33907500	2665	2665	2665	2665	0
584	20241029	095800	33907500	2665	2660	2665	2660	13
585	20241029	095700	33872915	2665	2660	2665	2660	652
586	20241029	095600	32138590	2660	2660	2660	2660	527
587	20241029	095500	30736770	2660	2660	2660	2660	402
588	20241029	095400	29667450	2660	2660	2660	2660	100
589	20241029	095300	29401450	2660	2660	2660	2660	0
590	20241029	095200	29401450	2660	2660	2660	2660	0
591	20241029	095100	29401450	2660	2660	2660	2660	2
592	20241029	095000	29396130	2660	2660	2660	2660	0
593	20241029	094900	29396130	2660	2660	2660	2660	4
594	20241029	094800	29385490	2660	2660	2660	2660	286
595	20241029	094700	28624730	2660	2660	2660	2660	0
596	20241029	094600	28624730	2660	2660	2660	2660	0
597	20241029	094500	28624730	2660	2660	2660	2660	45
598	20241029	094400	28505030	2660	2660	2660	2660	700
599	20241029	094300	26643030	2660	2660	2660	2660	0
600	20241029	094200	26643030	2660	2660	2660	2660	0
601	20241029	094100	26643030	2660	2660	2660	2660	802
602	20241029	094000	24509710	2660	2660	2660	2660	3
603	20241029	093900	24501730	2660	2660	2660	2660	3
604	20241029	093800	24493750	2660	2660	2660	2660	0
605	20241029	093700	24493750	2660	2660	2660	2660	802
606	20241029	093600	22360430	2660	2660	2660	2660	0
607	20241029	093500	22360430	2660	2660	2660	2660	13
608	20241029	093400	22325850	2660	2660	2660	2660	3
609	20241029	093300	22317870	2655	2655	2655	2655	1987
610	20241029	093200	17042385	2660	2660	2660	2660	10
611	20241029	093100	17015785	2660	2660	2660	2660	2
612	20241029	093000	17010465	2655	2655	2655	2655	300
613	20241029	092900	16213965	2660	2660	2660	2660	1
614	20241029	092800	16211305	2655	2655	2655	2655	52
615	20241029	092700	16073245	2665	2655	2665	2650	22
616	20241029	092600	16014925	2665	2655	2665	2650	548
617	20241029	092500	14560050	2665	2665	2665	2665	0
618	20241029	092400	14560050	2665	2665	2665	2665	190
619	20241029	092300	14053700	2665	2665	2665	2665	1
620	20241029	092200	14051035	2655	2655	2655	2655	0
621	20241029	092100	14051035	2655	2655	2655	2655	4
622	20241029	092000	14040415	2655	2655	2655	2655	0
623	20241029	091900	14040415	2655	2660	2660	2655	1996
624	20241029	091800	8740810	2660	2660	2660	2660	6
625	20241029	091700	8724850	2665	2665	2665	2665	10
626	20241029	091600	8698200	2665	2665	2665	2665	26
627	20241029	091500	8628910	2665	2665	2665	2665	200
628	20241029	091400	8095910	2665	2665	2665	2665	0
629	20241029	091300	8095910	2665	2660	2665	2660	294
630	20241029	091200	7313120	2665	2665	2665	2665	0
631	20241029	091100	7313120	2665	2660	2665	2660	313
632	20241029	091000	6480525	2655	2655	2655	2655	50
633	20241029	090900	6347775	2660	2660	2660	2660	0
634	20241029	090800	6347775	2660	2660	2660	2660	30
635	20241029	090700	6267975	2660	2660	2660	2660	1
636	20241029	090600	6265315	2645	2645	2645	2645	100
637	20241029	090500	6000815	2650	2655	2655	2650	1354
638	20241029	090400	2406395	2665	2665	2665	2665	180
639	20241029	090300	1926695	2660	2660	2660	2660	0
640	20241029	090200	1926695	2660	2665	2665	2660	6
641	20241029	090100	1910720	2665	2665	2665	2665	0
642	20241029	090000	1910720	2665	2665	2665	2660	717