KissMeData/101530/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195800	278132280	5640	5640	5640	5640	773
3	20241025	195700	278132280	5640	5640	5640	5640	0
4	20241025	195600	278132280	5640	5640	5640	5640	0
5	20241025	195500	278132280	5640	5640	5640	5640	0
6	20241025	195400	278132280	5640	5640	5640	5640	0
7	20241025	195300	278132280	5640	5640	5640	5640	0
8	20241025	195200	278132280	5640	5640	5640	5640	0
9	20241025	195100	278132280	5640	5640	5640	5640	0
10	20241025	195000	278132280	5640	5640	5640	5640	0
11	20241025	194900	278132280	5640	5640	5640	5640	0
12	20241025	194800	278132280	5640	5640	5640	5640	0
13	20241025	194700	278132280	5640	5640	5640	5640	0
14	20241025	194600	278132280	5640	5640	5640	5640	0
15	20241025	194500	278132280	5640	5640	5640	5640	0
16	20241025	194400	278132280	5640	5640	5640	5640	0
17	20241025	194300	278132280	5640	5640	5640	5640	0
18	20241025	194200	278132280	5640	5640	5640	5640	0
19	20241025	194100	278132280	5640	5640	5640	5640	0
20	20241025	194000	278132280	5640	5640	5640	5640	0
21	20241025	193900	278132280	5640	5640	5640	5640	0
22	20241025	193800	278132280	5640	5640	5640	5640	0
23	20241025	193700	278132280	5640	5640	5640	5640	0
24	20241025	193600	278132280	5640	5640	5640	5640	0
25	20241025	193500	278132280	5640	5640	5640	5640	0
26	20241025	193400	278132280	5640	5640	5640	5640	0
27	20241025	193300	278132280	5640	5640	5640	5640	0
28	20241025	193200	278132280	5640	5640	5640	5640	0
29	20241025	193100	278132280	5640	5640	5640	5640	0
30	20241025	193000	278132280	5640	5640	5640	5640	0
31	20241025	192900	278132280	5640	5640	5640	5640	0
32	20241025	192800	278132280	5640	5640	5640	5640	773
33	20241025	192700	278132280	5640	5640	5640	5640	0
34	20241025	192600	278132280	5640	5640	5640	5640	0
35	20241025	192500	278132280	5640	5640	5640	5640	0
36	20241025	192400	278132280	5640	5640	5640	5640	0
37	20241025	192300	278132280	5640	5640	5640	5640	0
38	20241025	192200	278132280	5640	5640	5640	5640	0
39	20241025	192100	278132280	5640	5640	5640	5640	0
40	20241025	192000	278132280	5640	5640	5640	5640	0
41	20241025	191900	278132280	5640	5640	5640	5640	0
42	20241025	191800	278132280	5640	5640	5640	5640	0
43	20241025	191700	278132280	5640	5640	5640	5640	0
44	20241025	191600	278132280	5640	5640	5640	5640	0
45	20241025	191500	278132280	5640	5640	5640	5640	0
46	20241025	191400	278132280	5640	5640	5640	5640	0
47	20241025	191300	278132280	5640	5640	5640	5640	0
48	20241025	191200	278132280	5640	5640	5640	5640	0
49	20241025	191100	278132280	5640	5640	5640	5640	0
50	20241025	191000	278132280	5640	5640	5640	5640	0
51	20241025	190900	278132280	5640	5640	5640	5640	0
52	20241025	190800	278132280	5640	5640	5640	5640	0
53	20241025	190700	278132280	5640	5640	5640	5640	0
54	20241025	190600	278132280	5640	5640	5640	5640	0
55	20241025	190500	278132280	5640	5640	5640	5640	0
56	20241025	190400	278132280	5640	5640	5640	5640	0
57	20241025	190300	278132280	5640	5640	5640	5640	0
58	20241025	190200	278132280	5640	5640	5640	5640	0
59	20241025	190100	278132280	5640	5640	5640	5640	0
60	20241025	190000	278132280	5640	5640	5640	5640	0
61	20241025	185900	278132280	5640	5640	5640	5640	0
62	20241025	185800	278132280	5640	5640	5640	5640	773
63	20241025	185700	278132280	5640	5640	5640	5640	0
64	20241025	185600	278132280	5640	5640	5640	5640	0
65	20241025	185500	278132280	5640	5640	5640	5640	0
66	20241025	185400	278132280	5640	5640	5640	5640	0
67	20241025	185300	278132280	5640	5640	5640	5640	0
68	20241025	185200	278132280	5640	5640	5640	5640	0
69	20241025	185100	278132280	5640	5640	5640	5640	0
70	20241025	185000	278132280	5640	5640	5640	5640	0
71	20241025	184900	278132280	5640	5640	5640	5640	0
72	20241025	184800	278132280	5640	5640	5640	5640	0
73	20241025	184700	278132280	5640	5640	5640	5640	0
74	20241025	184600	278132280	5640	5640	5640	5640	0
75	20241025	184500	278132280	5640	5640	5640	5640	0
76	20241025	184400	278132280	5640	5640	5640	5640	0
77	20241025	184300	278132280	5640	5640	5640	5640	0
78	20241025	184200	278132280	5640	5640	5640	5640	0
79	20241025	184100	278132280	5640	5640	5640	5640	0
80	20241025	184000	278132280	5640	5640	5640	5640	0
81	20241025	183900	278132280	5640	5640	5640	5640	0
82	20241025	183800	278132280	5640	5640	5640	5640	0
83	20241025	183700	278132280	5640	5640	5640	5640	0
84	20241025	183600	278132280	5640	5640	5640	5640	0
85	20241025	183500	278132280	5640	5640	5640	5640	0
86	20241025	183400	278132280	5640	5640	5640	5640	0
87	20241025	183300	278132280	5640	5640	5640	5640	0
88	20241025	183200	278132280	5640	5640	5640	5640	0
89	20241025	183100	278132280	5640	5640	5640	5640	0
90	20241025	183000	278132280	5640	5640	5640	5640	0
91	20241025	182900	278132280	5640	5640	5640	5640	0
92	20241025	182800	278132280	5640	5640	5640	5640	773
93	20241025	182700	278132280	5640	5640	5640	5640	0
94	20241025	182600	278132280	5640	5640	5640	5640	0
95	20241025	182500	278132280	5640	5640	5640	5640	0
96	20241025	182400	278132280	5640	5640	5640	5640	0
97	20241025	182300	278132280	5640	5640	5640	5640	0
98	20241025	182200	278132280	5640	5640	5640	5640	0
99	20241025	182100	278132280	5640	5640	5640	5640	0
100	20241025	182000	278132280	5640	5640	5640	5640	0
101	20241025	181900	278132280	5640	5640	5640	5640	0
102	20241025	181800	278132280	5640	5640	5640	5640	0
103	20241025	181700	278132280	5640	5640	5640	5640	0
104	20241025	181600	278132280	5640	5640	5640	5640	0
105	20241025	181500	278132280	5640	5640	5640	5640	0
106	20241025	181400	278132280	5640	5640	5640	5640	0
107	20241025	181300	278132280	5640	5640	5640	5640	0
108	20241025	181200	278132280	5640	5640	5640	5640	0
109	20241025	181100	278132280	5640	5640	5640	5640	0
110	20241025	181000	278132280	5640	5640	5640	5640	0
111	20241025	180900	278132280	5640	5640	5640	5640	0
112	20241025	180800	278132280	5640	5640	5640	5640	0
113	20241025	180700	278132280	5640	5640	5640	5640	0
114	20241025	180600	278132280	5640	5640	5640	5640	0
115	20241025	180500	278132280	5640	5640	5640	5640	0
116	20241025	180400	278132280	5640	5640	5640	5640	0
117	20241025	180300	278132280	5640	5640	5640	5640	0
118	20241025	180200	278132280	5640	5640	5640	5640	0
119	20241025	180100	278132280	5640	5640	5640	5640	0
120	20241025	180000	278132280	5640	5640	5640	5640	0
121	20241025	175900	278132280	5640	5640	5640	5640	0
122	20241025	175800	278132280	5640	5640	5640	5640	773
123	20241025	175700	278132280	5640	5640	5640	5640	0
124	20241025	175600	278132280	5640	5640	5640	5640	0
125	20241025	175500	278132280	5640	5640	5640	5640	0
126	20241025	175400	278132280	5640	5640	5640	5640	0
127	20241025	175300	278132280	5640	5640	5640	5640	0
128	20241025	175200	278132280	5640	5640	5640	5640	0
129	20241025	175100	278132280	5640	5640	5640	5640	0
130	20241025	175000	278132280	5640	5640	5640	5640	0
131	20241025	174900	278132280	5640	5640	5640	5640	0
132	20241025	174800	278132280	5640	5640	5640	5640	0
133	20241025	174700	278132280	5640	5640	5640	5640	0
134	20241025	174600	278132280	5640	5640	5640	5640	0
135	20241025	174500	278132280	5640	5640	5640	5640	0
136	20241025	174400	278132280	5640	5640	5640	5640	0
137	20241025	174300	278132280	5640	5640	5640	5640	0
138	20241025	174200	278132280	5640	5640	5640	5640	0
139	20241025	174100	278132280	5640	5640	5640	5640	0
140	20241025	174000	278132280	5640	5640	5640	5640	0
141	20241025	173900	278132280	5640	5640	5640	5640	0
142	20241025	173800	278132280	5640	5640	5640	5640	0
143	20241025	173700	278132280	5640	5640	5640	5640	0
144	20241025	173600	278132280	5640	5640	5640	5640	0
145	20241025	173500	278132280	5640	5640	5640	5640	0
146	20241025	173400	278132280	5640	5640	5640	5640	0
147	20241025	173300	278132280	5640	5640	5640	5640	0
148	20241025	173200	278132280	5640	5640	5640	5640	0
149	20241025	173100	278132280	5640	5640	5640	5640	0
150	20241025	173000	278132280	5640	5640	5640	5640	0
151	20241025	172900	278132280	5640	5640	5640	5640	0
152	20241025	172800	278132280	5640	5640	5640	5640	773
153	20241025	172700	278132280	5640	5640	5640	5640	0
154	20241025	172600	278132280	5640	5640	5640	5640	0
155	20241025	172500	278132280	5640	5640	5640	5640	0
156	20241025	172400	278132280	5640	5640	5640	5640	0
157	20241025	172300	278132280	5640	5640	5640	5640	0
158	20241025	172200	278132280	5640	5640	5640	5640	0
159	20241025	172100	278132280	5640	5640	5640	5640	0
160	20241025	172000	278132280	5640	5640	5640	5640	0
161	20241025	171900	278132280	5640	5640	5640	5640	0
162	20241025	171800	278132280	5640	5640	5640	5640	0
163	20241025	171700	278132280	5640	5640	5640	5640	0
164	20241025	171600	278132280	5640	5640	5640	5640	0
165	20241025	171500	278132280	5640	5640	5640	5640	0
166	20241025	171400	278132280	5640	5640	5640	5640	0
167	20241025	171300	278132280	5640	5640	5640	5640	0
168	20241025	171200	278132280	5640	5640	5640	5640	0
169	20241025	171100	278132280	5640	5640	5640	5640	0
170	20241025	171000	278132280	5640	5640	5640	5640	0
171	20241025	170900	278132280	5640	5640	5640	5640	0
172	20241025	170800	278132280	5640	5640	5640	5640	0
173	20241025	170700	278132280	5640	5640	5640	5640	0
174	20241025	170600	278132280	5640	5640	5640	5640	0
175	20241025	170500	278132280	5640	5640	5640	5640	0
176	20241025	170400	278132280	5640	5640	5640	5640	0
177	20241025	170300	278132280	5640	5640	5640	5640	0
178	20241025	170200	278132280	5640	5640	5640	5640	0
179	20241025	170100	278132280	5640	5640	5640	5640	0
180	20241025	170000	278132280	5640	5640	5640	5640	0
181	20241025	165900	278132280	5640	5640	5640	5640	0
182	20241025	165800	278132280	5640	5640	5640	5640	773
183	20241025	165700	278132280	5640	5640	5640	5640	0
184	20241025	165600	278132280	5640	5640	5640	5640	0
185	20241025	165500	278132280	5640	5640	5640	5640	0
186	20241025	165400	278132280	5640	5640	5640	5640	0
187	20241025	165300	278132280	5640	5640	5640	5640	0
188	20241025	165200	278132280	5640	5640	5640	5640	0
189	20241025	165100	278132280	5640	5640	5640	5640	0
190	20241025	165000	278132280	5640	5640	5640	5640	0
191	20241025	164900	278132280	5640	5640	5640	5640	0
192	20241025	164800	278132280	5640	5640	5640	5640	0
193	20241025	164700	278132280	5640	5640	5640	5640	0
194	20241025	164600	278132280	5640	5640	5640	5640	0
195	20241025	164500	278132280	5640	5640	5640	5640	0
196	20241025	164400	278132280	5640	5640	5640	5640	0
197	20241025	164300	278132280	5640	5640	5640	5640	0
198	20241025	164200	278132280	5640	5640	5640	5640	0
199	20241025	164100	278132280	5640	5640	5640	5640	0
200	20241025	164000	278132280	5640	5640	5640	5640	0
201	20241025	163900	278132280	5640	5640	5640	5640	0
202	20241025	163800	278132280	5640	5640	5640	5640	0
203	20241025	163700	278132280	5640	5640	5640	5640	0
204	20241025	163600	278132280	5640	5640	5640	5640	0
205	20241025	163500	278132280	5640	5640	5640	5640	0
206	20241025	163400	278132280	5640	5640	5640	5640	0
207	20241025	163300	278132280	5640	5640	5640	5640	0
208	20241025	163200	278132280	5640	5640	5640	5640	0
209	20241025	163100	278132280	5640	5640	5640	5640	0
210	20241025	163000	278132280	5640	5640	5640	5640	0
211	20241025	162900	278132280	5640	5640	5640	5640	0
212	20241025	162800	278132280	5640	5640	5640	5640	773
213	20241025	162700	278132280	5640	5640	5640	5640	0
214	20241025	162600	278132280	5640	5640	5640	5640	0
215	20241025	162500	278132280	5640	5640	5640	5640	0
216	20241025	162400	278132280	5640	5640	5640	5640	0
217	20241025	162300	278132280	5640	5640	5640	5640	0
218	20241025	162200	278132280	5640	5640	5640	5640	0
219	20241025	162100	278132280	5640	5640	5640	5640	0
220	20241025	162000	278132280	5640	5640	5640	5640	0
221	20241025	161900	278132280	5640	5640	5640	5640	0
222	20241025	161800	278132280	5640	5640	5640	5640	0
223	20241025	161700	278132280	5640	5640	5640	5640	0
224	20241025	161600	278132280	5640	5640	5640	5640	0
225	20241025	161500	278132280	5640	5640	5640	5640	0
226	20241025	161400	278132280	5640	5640	5640	5640	0
227	20241025	161300	278132280	5640	5640	5640	5640	0
228	20241025	161200	278132280	5640	5640	5640	5640	0
229	20241025	161100	278132280	5640	5640	5640	5640	0
230	20241025	161000	278132280	5640	5640	5640	5640	0
231	20241025	160900	278132280	5640	5640	5640	5640	0
232	20241025	160800	278132280	5640	5640	5640	5640	0
233	20241025	160700	278132280	5640	5640	5640	5640	0
234	20241025	160600	278132280	5640	5640	5640	5640	0
235	20241025	160500	278132280	5640	5640	5640	5640	0
236	20241025	160400	278132280	5640	5640	5640	5640	0
237	20241025	160300	278132280	5640	5640	5640	5640	0
238	20241025	160200	278132280	5640	5640	5640	5640	0
239	20241025	160100	278132280	5640	5640	5640	5640	0
240	20241025	160000	278132280	5640	5640	5640	5640	0
241	20241025	155900	278132280	5640	5640	5640	5640	0
242	20241025	155800	278132280	5640	5640	5640	5640	773
243	20241025	155700	278132280	5640	5640	5640	5640	0
244	20241025	155600	278132280	5640	5640	5640	5640	0
245	20241025	155500	278132280	5640	5640	5640	5640	0
246	20241025	155400	278132280	5640	5640	5640	5640	0
247	20241025	155300	278132280	5640	5640	5640	5640	0
248	20241025	155200	278132280	5640	5640	5640	5640	0
249	20241025	155100	278132280	5640	5640	5640	5640	0
250	20241025	155000	278132280	5640	5640	5640	5640	0
251	20241025	154900	278132280	5640	5640	5640	5640	0
252	20241025	154800	278132280	5640	5640	5640	5640	0
253	20241025	154700	278132280	5640	5640	5640	5640	0
254	20241025	154600	278132280	5640	5640	5640	5640	0
255	20241025	154500	278132280	5640	5640	5640	5640	0
256	20241025	154400	278132280	5640	5640	5640	5640	0
257	20241025	154300	278132280	5640	5640	5640	5640	0
258	20241025	154200	278132280	5640	5640	5640	5640	0
259	20241025	154100	278132280	5640	5640	5640	5640	0
260	20241025	154000	278132280	5640	5640	5640	5640	0
261	20241025	153900	278132280	5640	5640	5640	5640	0
262	20241025	153800	278132280	5640	5640	5640	5640	0
263	20241025	153700	278132280	5640	5640	5640	5640	0
264	20241025	153600	278132280	5640	5640	5640	5640	0
265	20241025	153500	278132280	5640	5640	5640	5640	0
266	20241025	153400	278132280	5640	5640	5640	5640	0
267	20241025	153300	278132280	5640	5640	5640	5640	0
268	20241025	153200	278132280	5640	5640	5640	5640	0
269	20241025	153100	278132280	5640	5640	5640	5640	0
270	20241025	153000	278132280	5640	5640	5640	5640	773
271	20241025	152900	273772560	5690	5690	5690	5690	0
272	20241025	152800	273772560	5690	5690	5690	5690	0
273	20241025	152700	273772560	5690	5690	5690	5690	0
274	20241025	152600	273772560	5690	5690	5690	5690	0
275	20241025	152500	273772560	5690	5690	5690	5690	0
276	20241025	152400	273772560	5690	5690	5690	5690	0
277	20241025	152300	273772560	5690	5690	5690	5690	0
278	20241025	152200	273772560	5690	5690	5690	5690	0
279	20241025	152100	273772560	5690	5690	5690	5690	0
280	20241025	152000	273772560	5690	5690	5690	5690	0
281	20241025	151900	273772560	5690	5690	5700	5660	44
282	20241025	151800	273522930	5690	5710	5710	5690	46
283	20241025	151700	273260340	5710	5710	5710	5710	92
284	20241025	151600	272735020	5700	5730	5730	5700	773
285	20241025	151500	268319080	5730	5730	5730	5720	452
286	20241025	151400	265729800	5730	5730	5730	5720	506
287	20241025	151300	262832270	5730	5720	5730	5700	455
288	20241025	151200	260230590	5720	5700	5730	5700	541
289	20241025	151100	257140480	5700	5720	5720	5680	1074
290	20241025	151000	251027770	5730	5730	5730	5720	450
291	20241025	150900	248451440	5730	5710	5730	5710	540
292	20241025	150800	245361660	5710	5700	5720	5700	455
293	20241025	150700	242762720	5700	5700	5700	5680	476
294	20241025	150600	240052380	5700	5700	5700	5690	1241
295	20241025	150500	232988120	5700	5700	5700	5680	567
296	20241025	150400	229759750	5690	5680	5690	5660	266
297	20241025	150300	228249630	5690	5690	5690	5690	223
298	20241025	150200	226980760	5690	5690	5700	5690	1644
299	20241025	150100	217625480	5680	5690	5690	5680	223
300	20241025	150000	216358010	5680	5670	5680	5670	127
301	20241025	145900	215636750	5670	5670	5670	5670	134
302	20241025	145800	214876970	5670	5670	5670	5660	156
303	20241025	145700	213992850	5670	5660	5670	5660	109
304	20241025	145600	213375580	5660	5670	5670	5660	74
305	20241025	145500	212956410	5670	5650	5670	5650	118
306	20241025	145400	212288190	5650	5650	5650	5650	75
307	20241025	145300	211864440	5650	5650	5650	5650	117
308	20241025	145200	211203390	5650	5650	5650	5650	66
309	20241025	145100	210830490	5640	5640	5640	5640	34
310	20241025	145000	210638730	5640	5650	5650	5630	1738
311	20241025	144900	200845860	5650	5670	5670	5650	36
312	20241025	144800	200641780	5670	5670	5670	5670	33
313	20241025	144700	200454670	5670	5670	5670	5670	33
314	20241025	144600	200267560	5670	5670	5670	5670	67
315	20241025	144500	199887670	5670	5690	5690	5670	190
316	20241025	144400	198809690	5670	5660	5690	5660	526
317	20241025	144300	195827290	5660	5650	5660	5650	122
318	20241025	144200	195137570	5650	5650	5650	5650	392
319	20241025	144100	192922770	5640	5640	5640	5640	67
320	20241025	144000	192544890	5640	5640	5640	5640	33
321	20241025	143900	192358770	5640	5640	5640	5640	34
322	20241025	143800	192167010	5640	5640	5640	5640	33
323	20241025	143700	191980890	5640	5640	5640	5640	33
324	20241025	143600	191794770	5640	5620	5640	5620	72
325	20241025	143500	191389450	5640	5640	5640	5640	67
326	20241025	143400	191011570	5630	5630	5630	5630	0
327	20241025	143300	191011570	5630	5630	5630	5630	0
328	20241025	143200	191011570	5630	5630	5630	5630	0
329	20241025	143100	191011570	5630	5630	5630	5630	0
330	20241025	143000	191011570	5630	5630	5630	5630	0
331	20241025	142900	191011570	5630	5630	5630	5630	0
332	20241025	142800	191011570	5630	5630	5630	5630	0
333	20241025	142700	191011570	5630	5630	5630	5630	257
334	20241025	142600	189564660	5630	5630	5630	5630	0
335	20241025	142500	189564660	5630	5630	5630	5630	0
336	20241025	142400	189564660	5630	5630	5630	5630	0
337	20241025	142300	189564660	5630	5630	5630	5630	0
338	20241025	142200	189564660	5630	5630	5630	5630	0
339	20241025	142100	189564660	5630	5630	5630	5630	0
340	20241025	142000	189564660	5630	5630	5630	5630	2
341	20241025	141900	189553400	5630	5630	5630	5630	1
342	20241025	141800	189547770	5630	5630	5630	5630	0
343	20241025	141700	189547770	5630	5630	5630	5630	0
344	20241025	141600	189547770	5630	5640	5640	5630	35
345	20241025	141500	189350550	5640	5640	5640	5640	19
346	20241025	141400	189243390	5640	5640	5640	5640	0
347	20241025	141300	189243390	5640	5640	5640	5640	0
348	20241025	141200	189243390	5640	5640	5640	5640	0
349	20241025	141100	189243390	5640	5640	5640	5640	0
350	20241025	141000	189243390	5640	5640	5640	5640	1
351	20241025	140900	189237750	5640	5640	5640	5640	20
352	20241025	140800	189124950	5630	5630	5630	5630	0
353	20241025	140700	189124950	5630	5630	5630	5630	0
354	20241025	140600	189124950	5630	5630	5630	5630	221
355	20241025	140500	187880720	5630	5630	5630	5630	0
356	20241025	140400	187880720	5630	5640	5640	5630	979
357	20241025	140300	182367220	5650	5650	5650	5650	0
358	20241025	140200	182367220	5650	5650	5650	5650	0
359	20241025	140100	182367220	5650	5650	5650	5650	1
360	20241025	140000	182361570	5640	5640	5640	5640	0
361	20241025	135900	182361570	5640	5650	5650	5640	201
362	20241025	135800	181227920	5650	5660	5660	5650	20
363	20241025	135700	181114770	5660	5660	5660	5660	60
364	20241025	135600	180775170	5660	5660	5660	5660	0
365	20241025	135500	180775170	5660	5660	5660	5660	0
366	20241025	135400	180775170	5660	5660	5660	5660	0
367	20241025	135300	180775170	5660	5660	5660	5660	0
368	20241025	135200	180775170	5660	5660	5660	5660	0
369	20241025	135100	180775170	5660	5660	5660	5660	0
370	20241025	135000	180775170	5660	5660	5660	5660	0
371	20241025	134900	180775170	5660	5660	5660	5660	6
372	20241025	134800	180741210	5660	5660	5660	5660	0
373	20241025	134700	180741210	5660	5660	5660	5660	0
374	20241025	134600	180741210	5660	5660	5660	5660	0
375	20241025	134500	180741210	5660	5660	5660	5660	0
376	20241025	134400	180741210	5660	5660	5660	5660	0
377	20241025	134300	180741210	5660	5660	5660	5660	0
378	20241025	134200	180741210	5660	5660	5660	5660	114
379	20241025	134100	180095970	5650	5650	5650	5650	0
380	20241025	134000	180095970	5650	5650	5650	5650	0
381	20241025	133900	180095970	5650	5650	5650	5650	10
382	20241025	133800	180039470	5640	5640	5640	5640	6
383	20241025	133700	180005630	5640	5640	5640	5640	0
384	20241025	133600	180005630	5640	5640	5640	5640	0
385	20241025	133500	180005630	5640	5640	5640	5640	0
386	20241025	133400	180005630	5640	5640	5640	5640	0
387	20241025	133300	180005630	5640	5640	5640	5640	0
388	20241025	133200	180005630	5640	5640	5640	5640	0
389	20241025	133100	180005630	5640	5640	5640	5640	0
390	20241025	133000	180005630	5640	5640	5640	5640	10
391	20241025	132900	179949230	5660	5660	5660	5660	1
392	20241025	132800	179943570	5640	5640	5640	5640	0
393	20241025	132700	179943570	5640	5640	5640	5640	0
394	20241025	132600	179943570	5640	5640	5640	5640	0
395	20241025	132500	179943570	5640	5640	5640	5640	0
396	20241025	132400	179943570	5640	5640	5640	5640	0
397	20241025	132300	179943570	5640	5640	5640	5640	0
398	20241025	132200	179943570	5640	5640	5640	5640	0
399	20241025	132100	179943570	5640	5640	5640	5640	0
400	20241025	132000	179943570	5640	5640	5640	5640	0
401	20241025	131900	179943570	5640	5640	5640	5640	0
402	20241025	131800	179943570	5640	5640	5640	5640	0
403	20241025	131700	179943570	5640	5640	5640	5640	0
404	20241025	131600	179943570	5640	5640	5640	5640	0
405	20241025	131500	179943570	5640	5650	5660	5640	440
406	20241025	131400	177455660	5650	5650	5650	5650	0
407	20241025	131300	177455660	5650	5650	5650	5650	1
408	20241025	131200	177450010	5650	5650	5650	5650	100
409	20241025	131100	176885010	5640	5640	5640	5640	5
410	20241025	131000	176856810	5650	5630	5650	5630	16
411	20241025	130900	176766710	5630	5640	5640	5620	1347
412	20241025	130800	169181680	5650	5650	5650	5650	0
413	20241025	130700	169181680	5650	5640	5650	5630	497
414	20241025	130600	166378600	5630	5630	5630	5630	0
415	20241025	130500	166378600	5630	5630	5630	5630	256
416	20241025	130400	164937320	5630	5630	5630	5630	144
417	20241025	130300	164126600	5630	5630	5630	5630	100
418	20241025	130200	163563600	5630	5630	5630	5630	0
419	20241025	130100	163563600	5630	5630	5630	5630	0
420	20241025	130000	163563600	5630	5630	5630	5630	0
421	20241025	125900	163563600	5630	5640	5640	5630	300
422	20241025	125800	161873900	5630	5630	5630	5630	0
423	20241025	125700	161873900	5630	5650	5650	5630	300
424	20241025	125600	160182800	5660	5660	5660	5660	1
425	20241025	125500	160177140	5640	5640	5640	5640	0
426	20241025	125400	160177140	5640	5650	5650	5640	100
427	20241025	125300	159612650	5660	5660	5660	5660	70
428	20241025	125200	159216450	5660	5660	5660	5660	1
429	20241025	125100	159210790	5660	5660	5660	5660	1
430	20241025	125000	159205130	5660	5660	5660	5660	0
431	20241025	124900	159205130	5660	5660	5660	5660	12
432	20241025	124800	159137210	5650	5650	5650	5650	0
433	20241025	124700	159137210	5650	5650	5650	5650	0
434	20241025	124600	159137210	5650	5650	5650	5650	0
435	20241025	124500	159137210	5650	5650	5650	5650	0
436	20241025	124400	159137210	5650	5650	5650	5650	0
437	20241025	124300	159137210	5650	5650	5650	5650	0
438	20241025	124200	159137210	5650	5650	5650	5650	0
439	20241025	124100	159137210	5650	5650	5650	5650	0
440	20241025	124000	159137210	5650	5650	5650	5650	0
441	20241025	123900	159137210	5650	5650	5650	5650	45
442	20241025	123800	158882960	5650	5650	5650	5650	0
443	20241025	123700	158882960	5650	5660	5660	5650	12
444	20241025	123600	158815050	5650	5650	5650	5630	2324
445	20241025	123500	145687870	5630	5630	5630	5630	0
446	20241025	123400	145687870	5630	5640	5640	5630	218
447	20241025	123300	144460330	5640	5640	5640	5640	0
448	20241025	123200	144460330	5640	5640	5640	5640	139
449	20241025	123100	143676370	5630	5630	5630	5630	215
450	20241025	123000	142465920	5640	5640	5640	5640	140
451	20241025	122900	141676320	5650	5650	5650	5650	0
452	20241025	122800	141676320	5650	5650	5650	5650	0
453	20241025	122700	141676320	5650	5650	5650	5650	923
454	20241025	122600	136461370	5650	5650	5650	5650	0
455	20241025	122500	136461370	5650	5650	5650	5650	0
456	20241025	122400	136461370	5650	5650	5650	5650	0
457	20241025	122300	136461370	5650	5650	5650	5650	0
458	20241025	122200	136461370	5650	5650	5650	5650	18
459	20241025	122100	136359670	5650	5650	5650	5650	0
460	20241025	122000	136359670	5650	5650	5650	5650	1
461	20241025	121900	136354020	5660	5660	5660	5660	9
462	20241025	121800	136303080	5660	5660	5660	5660	1
463	20241025	121700	136297420	5660	5660	5660	5660	11
464	20241025	121600	136235160	5660	5660	5660	5660	100
465	20241025	121500	135669160	5670	5680	5680	5670	200
466	20241025	121400	134534160	5650	5650	5650	5650	0
467	20241025	121300	134534160	5650	5650	5650	5650	0
468	20241025	121200	134534160	5650	5650	5650	5650	0
469	20241025	121100	134534160	5650	5640	5650	5640	1336
470	20241025	121000	126997570	5640	5640	5640	5640	10
471	20241025	120900	126941170	5640	5640	5640	5640	0
472	20241025	120800	126941170	5640	5640	5640	5640	0
473	20241025	120700	126941170	5640	5640	5640	5640	1
474	20241025	120600	126935530	5640	5640	5640	5640	149
475	20241025	120500	126095170	5630	5630	5630	5630	17
476	20241025	120400	125999460	5630	5640	5640	5630	1907
477	20241025	120300	115259630	5650	5650	5650	5650	10
478	20241025	120200	115203130	5650	5650	5650	5650	0
479	20241025	120100	115203130	5650	5650	5650	5650	0
480	20241025	120000	115203130	5650	5660	5660	5650	249
481	20241025	115900	113795480	5670	5670	5670	5670	10
482	20241025	115800	113738780	5660	5660	5660	5660	0
483	20241025	115700	113738780	5660	5660	5660	5660	0
484	20241025	115600	113738780	5660	5670	5670	5660	183
485	20241025	115500	112702900	5680	5680	5680	5680	450
486	20241025	115400	110146900	5680	5680	5680	5680	17
487	20241025	115300	110050340	5660	5660	5660	5660	0
488	20241025	115200	110050340	5660	5660	5660	5660	0
489	20241025	115100	110050340	5660	5650	5680	5650	301
490	20241025	115000	108346730	5660	5640	5660	5640	4
491	20241025	114900	108324130	5640	5640	5640	5640	25
492	20241025	114800	108183130	5640	5640	5640	5640	20
493	20241025	114700	108070330	5650	5650	5650	5650	0
494	20241025	114600	108070330	5650	5650	5650	5650	0
495	20241025	114500	108070330	5650	5650	5650	5650	0
496	20241025	114400	108070330	5650	5650	5650	5650	0
497	20241025	114300	108070330	5650	5650	5650	5650	0
498	20241025	114200	108070330	5650	5650	5650	5650	0
499	20241025	114100	108070330	5650	5650	5650	5650	0
500	20241025	114000	108070330	5650	5650	5650	5650	0
501	20241025	113900	108070330	5650	5660	5660	5650	144
502	20241025	113800	107256720	5670	5650	5670	5650	131
503	20241025	113700	106516550	5640	5640	5640	5640	0
504	20241025	113600	106516550	5640	5640	5640	5640	0
505	20241025	113500	106516550	5640	5640	5640	5640	0
506	20241025	113400	106516550	5640	5640	5640	5640	51
507	20241025	113300	106228910	5640	5640	5640	5640	0
508	20241025	113200	106228910	5640	5640	5640	5640	0
509	20241025	113100	106228910	5640	5640	5640	5640	0
510	20241025	113000	106228910	5640	5640	5640	5640	0
511	20241025	112900	106228910	5640	5640	5640	5640	0
512	20241025	112800	106228910	5640	5640	5640	5640	0
513	20241025	112700	106228910	5640	5640	5640	5640	0
514	20241025	112600	106228910	5640	5640	5640	5640	50
515	20241025	112500	105946910	5640	5640	5640	5640	0
516	20241025	112400	105946910	5640	5640	5640	5640	0
517	20241025	112300	105946910	5640	5640	5640	5640	0
518	20241025	112200	105946910	5640	5640	5640	5640	0
519	20241025	112100	105946910	5640	5640	5640	5640	0
520	20241025	112000	105946910	5640	5640	5640	5640	0
521	20241025	111900	105946910	5640	5640	5640	5640	0
522	20241025	111800	105946910	5640	5640	5640	5640	0
523	20241025	111700	105946910	5640	5640	5640	5640	0
524	20241025	111600	105946910	5640	5640	5640	5640	0
525	20241025	111500	105946910	5640	5640	5640	5640	0
526	20241025	111400	105946910	5640	5640	5640	5640	30
527	20241025	111300	105777710	5640	5640	5640	5640	100
528	20241025	111200	105213710	5640	5640	5640	5640	10
529	20241025	111100	105157310	5640	5640	5640	5640	16
530	20241025	111000	105067070	5630	5630	5630	5630	100
531	20241025	110900	104504070	5640	5640	5640	5640	13
532	20241025	110800	104430750	5640	5650	5650	5640	1052
533	20241025	110700	98497420	5640	5640	5640	5640	100
534	20241025	110600	97933420	5650	5650	5650	5650	10
535	20241025	110500	97876920	5650	5650	5650	5650	7
536	20241025	110400	97837370	5660	5650	5660	5650	46
537	20241025	110300	97577460	5660	5660	5660	5660	0
538	20241025	110200	97577460	5660	5640	5660	5640	1025
539	20241025	110100	91796110	5630	5630	5630	5630	0
540	20241025	110000	91796110	5630	5660	5660	5630	490
541	20241025	105900	89026360	5660	5650	5660	5650	242
542	20241025	105800	87657290	5650	5650	5650	5650	26
543	20241025	105700	87510390	5630	5630	5630	5630	0
544	20241025	105600	87510390	5630	5630	5630	5630	0
545	20241025	105500	87510390	5630	5630	5630	5630	19
546	20241025	105400	87403420	5640	5640	5640	5640	0
547	20241025	105300	87403420	5640	5640	5640	5640	110
548	20241025	105200	86783020	5630	5630	5630	5630	0
549	20241025	105100	86783020	5630	5640	5640	5630	129
550	20241025	105000	86056460	5640	5640	5640	5640	0
551	20241025	104900	86056460	5640	5640	5640	5640	0
552	20241025	104800	86056460	5640	5640	5640	5640	0
553	20241025	104700	86056460	5640	5640	5640	5640	0
554	20241025	104600	86056460	5640	5640	5640	5640	0
555	20241025	104500	86056460	5640	5640	5640	5640	1
556	20241025	104400	86050820	5630	5630	5630	5630	0
557	20241025	104300	86050820	5630	5630	5630	5630	0
558	20241025	104200	86050820	5630	5630	5630	5630	1
559	20241025	104100	86045190	5630	5630	5630	5630	0
560	20241025	104000	86045190	5630	5630	5630	5630	0
561	20241025	103900	86045190	5630	5640	5640	5630	431
562	20241025	103800	83618250	5640	5640	5640	5640	0
563	20241025	103700	83618250	5640	5640	5640	5640	3
564	20241025	103600	83601330	5650	5650	5650	5650	0
565	20241025	103500	83601330	5650	5650	5650	5650	0
566	20241025	103400	83601330	5650	5650	5650	5650	0
567	20241025	103300	83601330	5650	5650	5650	5650	0
568	20241025	103200	83601330	5650	5650	5650	5650	1
569	20241025	103100	83595680	5640	5650	5650	5640	286
570	20241025	103000	81982590	5650	5650	5650	5650	0
571	20241025	102900	81982590	5650	5650	5650	5650	6
572	20241025	102800	81948690	5660	5660	5660	5660	0
573	20241025	102700	81948690	5660	5660	5660	5660	100
574	20241025	102600	81382690	5650	5650	5650	5650	0
575	20241025	102500	81382690	5650	5650	5650	5650	54
576	20241025	102400	81077590	5640	5640	5640	5640	12
577	20241025	102300	81009910	5640	5640	5640	5640	0
578	20241025	102200	81009910	5640	5640	5640	5640	0
579	20241025	102100	81009910	5640	5650	5650	5640	900
580	20241025	102000	75932250	5650	5650	5650	5650	0
581	20241025	101900	75932250	5650	5650	5650	5650	190
582	20241025	101800	74858750	5650	5650	5650	5650	5
583	20241025	101700	74830500	5650	5650	5650	5650	0
584	20241025	101600	74830500	5650	5650	5650	5650	0
585	20241025	101500	74830500	5650	5650	5650	5650	0
586	20241025	101400	74830500	5650	5650	5650	5650	0
587	20241025	101300	74830500	5650	5650	5650	5650	0
588	20241025	101200	74830500	5650	5650	5650	5650	12
589	20241025	101100	74762700	5650	5660	5660	5650	1066
590	20241025	101000	68738880	5660	5660	5660	5660	10
591	20241025	100900	68682280	5660	5660	5660	5660	0
592	20241025	100800	68682280	5660	5660	5660	5660	1
593	20241025	100700	68676620	5680	5680	5680	5650	1873
594	20241025	100600	58067440	5680	5680	5680	5680	0
595	20241025	100500	58067440	5680	5680	5680	5680	20
596	20241025	100400	57953840	5690	5680	5690	5680	3
597	20241025	100300	57936790	5680	5680	5680	5680	10
598	20241025	100200	57879990	5680	5680	5680	5680	30
599	20241025	100100	57709590	5680	5680	5680	5680	0
600	20241025	100000	57709590	5680	5680	5680	5680	0
601	20241025	095900	57709590	5680	5680	5680	5680	0
602	20241025	095800	57709590	5680	5680	5680	5680	1
603	20241025	095700	57703910	5680	5680	5680	5680	0
604	20241025	095600	57703910	5680	5680	5680	5680	115
605	20241025	095500	57050710	5680	5680	5680	5680	0
606	20241025	095400	57050710	5680	5680	5680	5680	0
607	20241025	095300	57050710	5680	5690	5690	5680	210
608	20241025	095200	55856020	5690	5700	5700	5690	763
609	20241025	095100	51509060	5710	5700	5710	5700	19
610	20241025	095000	51400750	5700	5700	5700	5700	50
611	20241025	094900	51115750	5700	5700	5700	5700	0
612	20241025	094800	51115750	5700	5700	5700	5700	0
613	20241025	094700	51115750	5700	5700	5700	5700	39
614	20241025	094600	50893450	5710	5700	5710	5700	25
615	20241025	094500	50750940	5700	5700	5700	5700	0
616	20241025	094400	50750940	5700	5700	5700	5700	10
617	20241025	094300	50693940	5690	5690	5690	5690	0
618	20241025	094200	50693940	5690	5700	5700	5690	150
619	20241025	094100	49839940	5690	5700	5700	5690	545
620	20241025	094000	46733450	5700	5710	5710	5700	300
621	20241025	093900	45023100	5710	5710	5710	5710	38
622	20241025	093800	44806120	5720	5720	5720	5720	3
623	20241025	093700	44788960	5720	5720	5720	5720	10
624	20241025	093600	44731760	5720	5720	5720	5720	2
625	20241025	093500	44720320	5710	5710	5710	5710	0
626	20241025	093400	44720320	5710	5710	5710	5710	0
627	20241025	093300	44720320	5710	5710	5710	5710	0
628	20241025	093200	44720320	5710	5720	5720	5710	129
629	20241025	093100	43982470	5740	5740	5740	5740	1
630	20241025	093000	43976730	5730	5730	5730	5730	819
631	20241025	092900	39283860	5750	5740	5750	5730	337
632	20241025	092800	37347330	5730	5730	5730	5730	0
633	20241025	092700	37347330	5730	5730	5740	5730	355
634	20241025	092600	35313140	5730	5750	5750	5730	572
635	20241025	092500	32029790	5770	5750	5770	5750	72
636	20241025	092400	31615640	5740	5740	5740	5740	0
637	20241025	092300	31615640	5740	5740	5740	5740	0
638	20241025	092200	31615640	5740	5740	5750	5740	33
639	20241025	092100	31426170	5750	5750	5750	5730	774
640	20241025	092000	26985700	5760	5760	5760	5760	424
641	20241025	091900	24543460	5750	5740	5750	5740	28
642	20241025	091800	24382490	5740	5730	5740	5730	213
643	20241025	091700	23160050	5720	5720	5720	5720	197
644	20241025	091600	22033210	5720	5720	5720	5720	0
645	20241025	091500	22033210	5720	5720	5720	5720	5
646	20241025	091400	22004610	5720	5720	5720	5720	0
647	20241025	091300	22004610	5720	5720	5720	5720	8
648	20241025	091200	21958850	5690	5700	5700	5690	123
649	20241025	091100	21258880	5690	5700	5700	5690	33
650	20241025	091000	21070790	5700	5710	5710	5700	944
651	20241025	090900	15680700	5710	5710	5710	5710	63
652	20241025	090800	15320970	5710	5710	5710	5710	60
653	20241025	090700	14978370	5700	5700	5720	5700	21
654	20241025	090600	14858310	5710	5690	5720	5690	161
655	20241025	090500	13939840	5700	5720	5720	5700	659
656	20241025	090400	10183110	5710	5710	5720	5700	627
657	20241025	090300	6609010	5710	5730	5730	5710	414
658	20241025	090200	4241850	5730	5740	5740	5730	367
659	20241025	090100	2135280	5740	5740	5740	5740	0
660	20241025	090000	2135280	5740	5740	5740	5740	372