KissMeData/042600/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	192700	445040030	13720	13720	13720	13720	82
3	20241028	192600	445040030	13720	13720	13720	13720	0
4	20241028	192500	445040030	13720	13720	13720	13720	0
5	20241028	192400	445040030	13720	13720	13720	13720	0
6	20241028	192300	445040030	13720	13720	13720	13720	0
7	20241028	192200	445040030	13720	13720	13720	13720	0
8	20241028	192100	445040030	13720	13720	13720	13720	0
9	20241028	192000	445040030	13720	13720	13720	13720	0
10	20241028	191900	445040030	13720	13720	13720	13720	0
11	20241028	191800	445040030	13720	13720	13720	13720	0
12	20241028	191700	445040030	13720	13720	13720	13720	0
13	20241028	191600	445040030	13720	13720	13720	13720	0
14	20241028	191500	445040030	13720	13720	13720	13720	0
15	20241028	191400	445040030	13720	13720	13720	13720	0
16	20241028	191300	445040030	13720	13720	13720	13720	0
17	20241028	191200	445040030	13720	13720	13720	13720	0
18	20241028	191100	445040030	13720	13720	13720	13720	0
19	20241028	191000	445040030	13720	13720	13720	13720	0
20	20241028	190900	445040030	13720	13720	13720	13720	0
21	20241028	190800	445040030	13720	13720	13720	13720	0
22	20241028	190700	445040030	13720	13720	13720	13720	0
23	20241028	190600	445040030	13720	13720	13720	13720	0
24	20241028	190500	445040030	13720	13720	13720	13720	0
25	20241028	190400	445040030	13720	13720	13720	13720	0
26	20241028	190300	445040030	13720	13720	13720	13720	0
27	20241028	190200	445040030	13720	13720	13720	13720	0
28	20241028	190100	445040030	13720	13720	13720	13720	0
29	20241028	190000	445040030	13720	13720	13720	13720	0
30	20241028	185900	445040030	13720	13720	13720	13720	0
31	20241028	185800	445040030	13720	13720	13720	13720	0
32	20241028	185700	445040030	13720	13720	13720	13720	82
33	20241028	185600	445040030	13720	13720	13720	13720	0
34	20241028	185500	445040030	13720	13720	13720	13720	0
35	20241028	185400	445040030	13720	13720	13720	13720	0
36	20241028	185300	445040030	13720	13720	13720	13720	0
37	20241028	185200	445040030	13720	13720	13720	13720	0
38	20241028	185100	445040030	13720	13720	13720	13720	0
39	20241028	185000	445040030	13720	13720	13720	13720	0
40	20241028	184900	445040030	13720	13720	13720	13720	0
41	20241028	184800	445040030	13720	13720	13720	13720	0
42	20241028	184700	445040030	13720	13720	13720	13720	0
43	20241028	184600	445040030	13720	13720	13720	13720	0
44	20241028	184500	445040030	13720	13720	13720	13720	0
45	20241028	184400	445040030	13720	13720	13720	13720	0
46	20241028	184300	445040030	13720	13720	13720	13720	0
47	20241028	184200	445040030	13720	13720	13720	13720	0
48	20241028	184100	445040030	13720	13720	13720	13720	0
49	20241028	184000	445040030	13720	13720	13720	13720	0
50	20241028	183900	445040030	13720	13720	13720	13720	0
51	20241028	183800	445040030	13720	13720	13720	13720	0
52	20241028	183700	445040030	13720	13720	13720	13720	0
53	20241028	183600	445040030	13720	13720	13720	13720	0
54	20241028	183500	445040030	13720	13720	13720	13720	0
55	20241028	183400	445040030	13720	13720	13720	13720	0
56	20241028	183300	445040030	13720	13720	13720	13720	0
57	20241028	183200	445040030	13720	13720	13720	13720	0
58	20241028	183100	445040030	13720	13720	13720	13720	0
59	20241028	183000	445040030	13720	13720	13720	13720	0
60	20241028	182900	445040030	13720	13720	13720	13720	0
61	20241028	182800	445040030	13720	13720	13720	13720	0
62	20241028	182700	445040030	13720	13720	13720	13720	82
63	20241028	182600	445040030	13720	13720	13720	13720	0
64	20241028	182500	445040030	13720	13720	13720	13720	0
65	20241028	182400	445040030	13720	13720	13720	13720	0
66	20241028	182300	445040030	13720	13720	13720	13720	0
67	20241028	182200	445040030	13720	13720	13720	13720	0
68	20241028	182100	445040030	13720	13720	13720	13720	0
69	20241028	182000	445040030	13720	13720	13720	13720	0
70	20241028	181900	445040030	13720	13720	13720	13720	0
71	20241028	181800	445040030	13720	13720	13720	13720	0
72	20241028	181700	445040030	13720	13720	13720	13720	0
73	20241028	181600	445040030	13720	13720	13720	13720	0
74	20241028	181500	445040030	13720	13720	13720	13720	0
75	20241028	181400	445040030	13720	13720	13720	13720	0
76	20241028	181300	445040030	13720	13720	13720	13720	0
77	20241028	181200	445040030	13720	13720	13720	13720	0
78	20241028	181100	445040030	13720	13720	13720	13720	0
79	20241028	181000	445040030	13720	13720	13720	13720	0
80	20241028	180900	445040030	13720	13720	13720	13720	0
81	20241028	180800	445040030	13720	13720	13720	13720	0
82	20241028	180700	445040030	13720	13720	13720	13720	0
83	20241028	180600	445040030	13720	13720	13720	13720	0
84	20241028	180500	445040030	13720	13720	13720	13720	0
85	20241028	180400	445040030	13720	13720	13720	13720	0
86	20241028	180300	445040030	13720	13720	13720	13720	0
87	20241028	180200	445040030	13720	13720	13720	13720	0
88	20241028	180100	445040030	13720	13720	13720	13720	0
89	20241028	180000	445040030	13720	13720	13720	13720	0
90	20241028	175900	445040030	13720	13720	13720	13720	0
91	20241028	175800	445040030	13720	13720	13720	13720	0
92	20241028	175700	445040030	13720	13720	13720	13720	82
93	20241028	175600	445040030	13720	13720	13720	13720	0
94	20241028	175500	445040030	13720	13720	13720	13720	0
95	20241028	175400	445040030	13720	13720	13720	13720	0
96	20241028	175300	445040030	13720	13720	13720	13720	0
97	20241028	175200	445040030	13720	13720	13720	13720	0
98	20241028	175100	445040030	13720	13720	13720	13720	0
99	20241028	175000	445040030	13720	13720	13720	13720	0
100	20241028	174900	445040030	13720	13720	13720	13720	0
101	20241028	174800	445040030	13720	13720	13720	13720	0
102	20241028	174700	445040030	13720	13720	13720	13720	0
103	20241028	174600	445040030	13720	13720	13720	13720	0
104	20241028	174500	445040030	13720	13720	13720	13720	0
105	20241028	174400	445040030	13720	13720	13720	13720	0
106	20241028	174300	445040030	13720	13720	13720	13720	0
107	20241028	174200	445040030	13720	13720	13720	13720	0
108	20241028	174100	445040030	13720	13720	13720	13720	0
109	20241028	174000	445040030	13720	13720	13720	13720	0
110	20241028	173900	445040030	13720	13720	13720	13720	0
111	20241028	173800	445040030	13720	13720	13720	13720	0
112	20241028	173700	445040030	13720	13720	13720	13720	0
113	20241028	173600	445040030	13720	13720	13720	13720	0
114	20241028	173500	445040030	13720	13720	13720	13720	0
115	20241028	173400	445040030	13720	13720	13720	13720	0
116	20241028	173300	445040030	13720	13720	13720	13720	0
117	20241028	173200	445040030	13720	13720	13720	13720	0
118	20241028	173100	445040030	13720	13720	13720	13720	0
119	20241028	173000	445040030	13720	13720	13720	13720	0
120	20241028	172900	445040030	13720	13720	13720	13720	0
121	20241028	172800	445040030	13720	13720	13720	13720	0
122	20241028	172700	445040030	13720	13720	13720	13720	82
123	20241028	172600	445040030	13720	13720	13720	13720	0
124	20241028	172500	445040030	13720	13720	13720	13720	0
125	20241028	172400	445040030	13720	13720	13720	13720	0
126	20241028	172300	445040030	13720	13720	13720	13720	0
127	20241028	172200	445040030	13720	13720	13720	13720	0
128	20241028	172100	445040030	13720	13720	13720	13720	0
129	20241028	172000	445040030	13720	13720	13720	13720	0
130	20241028	171900	445040030	13720	13720	13720	13720	0
131	20241028	171800	445040030	13720	13720	13720	13720	0
132	20241028	171700	445040030	13720	13720	13720	13720	0
133	20241028	171600	445040030	13720	13720	13720	13720	0
134	20241028	171500	445040030	13720	13720	13720	13720	0
135	20241028	171400	445040030	13720	13720	13720	13720	0
136	20241028	171300	445040030	13720	13720	13720	13720	0
137	20241028	171200	445040030	13720	13720	13720	13720	0
138	20241028	171100	445040030	13720	13720	13720	13720	0
139	20241028	171000	445040030	13720	13720	13720	13720	0
140	20241028	170900	445040030	13720	13720	13720	13720	0
141	20241028	170800	445040030	13720	13720	13720	13720	0
142	20241028	170700	445040030	13720	13720	13720	13720	0
143	20241028	170600	445040030	13720	13720	13720	13720	0
144	20241028	170500	445040030	13720	13720	13720	13720	0
145	20241028	170400	445040030	13720	13720	13720	13720	0
146	20241028	170300	445040030	13720	13720	13720	13720	0
147	20241028	170200	445040030	13720	13720	13720	13720	0
148	20241028	170100	445040030	13720	13720	13720	13720	0
149	20241028	170000	445040030	13720	13720	13720	13720	0
150	20241028	165900	445040030	13720	13720	13720	13720	0
151	20241028	165800	445040030	13720	13720	13720	13720	0
152	20241028	165700	445040030	13720	13720	13720	13720	82
153	20241028	165600	445040030	13720	13720	13720	13720	0
154	20241028	165500	445040030	13720	13720	13720	13720	0
155	20241028	165400	445040030	13720	13720	13720	13720	0
156	20241028	165300	445040030	13720	13720	13720	13720	0
157	20241028	165200	445040030	13720	13720	13720	13720	0
158	20241028	165100	445040030	13720	13720	13720	13720	0
159	20241028	165000	445040030	13720	13720	13720	13720	0
160	20241028	164900	445040030	13720	13720	13720	13720	0
161	20241028	164800	445040030	13720	13720	13720	13720	0
162	20241028	164700	445040030	13720	13720	13720	13720	0
163	20241028	164600	445040030	13720	13720	13720	13720	0
164	20241028	164500	445040030	13720	13720	13720	13720	0
165	20241028	164400	445040030	13720	13720	13720	13720	0
166	20241028	164300	445040030	13720	13720	13720	13720	0
167	20241028	164200	445040030	13720	13720	13720	13720	0
168	20241028	164100	445040030	13720	13720	13720	13720	0
169	20241028	164000	445040030	13720	13720	13720	13720	0
170	20241028	163900	445040030	13720	13720	13720	13720	0
171	20241028	163800	445040030	13720	13720	13720	13720	0
172	20241028	163700	445040030	13720	13720	13720	13720	0
173	20241028	163600	445040030	13720	13720	13720	13720	0
174	20241028	163500	445040030	13720	13720	13720	13720	0
175	20241028	163400	445040030	13720	13720	13720	13720	0
176	20241028	163300	445040030	13720	13720	13720	13720	0
177	20241028	163200	445040030	13720	13720	13720	13720	0
178	20241028	163100	445040030	13720	13720	13720	13720	0
179	20241028	163000	445040030	13720	13720	13720	13720	0
180	20241028	162900	445040030	13720	13720	13720	13720	0
181	20241028	162800	445040030	13720	13720	13720	13720	0
182	20241028	162700	445040030	13720	13720	13720	13720	82
183	20241028	162600	445040030	13720	13720	13720	13720	0
184	20241028	162500	445040030	13720	13720	13720	13720	0
185	20241028	162400	445040030	13720	13720	13720	13720	0
186	20241028	162300	445040030	13720	13720	13720	13720	0
187	20241028	162200	445040030	13720	13720	13720	13720	0
188	20241028	162100	445040030	13720	13720	13720	13720	0
189	20241028	162000	445040030	13720	13720	13720	13720	0
190	20241028	161900	445040030	13720	13720	13720	13720	0
191	20241028	161800	445040030	13720	13720	13720	13720	0
192	20241028	161700	445040030	13720	13720	13720	13720	0
193	20241028	161600	445040030	13720	13720	13720	13720	0
194	20241028	161500	445040030	13720	13720	13720	13720	0
195	20241028	161400	445040030	13720	13720	13720	13720	0
196	20241028	161300	445040030	13720	13720	13720	13720	0
197	20241028	161200	445040030	13720	13720	13720	13720	0
198	20241028	161100	445040030	13720	13720	13720	13720	0
199	20241028	161000	445040030	13720	13720	13720	13720	0
200	20241028	160900	445040030	13720	13720	13720	13720	0
201	20241028	160800	445040030	13720	13720	13720	13720	0
202	20241028	160700	445040030	13720	13720	13720	13720	0
203	20241028	160600	445040030	13720	13720	13720	13720	0
204	20241028	160500	445040030	13720	13720	13720	13720	0
205	20241028	160400	445040030	13720	13720	13720	13720	0
206	20241028	160300	445040030	13720	13720	13720	13720	0
207	20241028	160200	445040030	13720	13720	13720	13720	0
208	20241028	160100	445040030	13720	13720	13720	13720	0
209	20241028	160000	445040030	13720	13720	13720	13720	0
210	20241028	155900	445040030	13720	13720	13720	13720	0
211	20241028	155800	445040030	13720	13720	13720	13720	0
212	20241028	155700	445040030	13720	13720	13720	13720	82
213	20241028	155600	445040030	13720	13720	13720	13720	0
214	20241028	155500	445040030	13720	13720	13720	13720	0
215	20241028	155400	445040030	13720	13720	13720	13720	0
216	20241028	155300	445040030	13720	13720	13720	13720	0
217	20241028	155200	445040030	13720	13720	13720	13720	0
218	20241028	155100	445040030	13720	13720	13720	13720	0
219	20241028	155000	445040030	13720	13720	13720	13720	0
220	20241028	154900	445040030	13720	13720	13720	13720	0
221	20241028	154800	445040030	13720	13720	13720	13720	0
222	20241028	154700	445040030	13720	13720	13720	13720	0
223	20241028	154600	445040030	13720	13720	13720	13720	0
224	20241028	154500	445040030	13720	13720	13720	13720	0
225	20241028	154400	445040030	13720	13720	13720	13720	0
226	20241028	154300	445040030	13720	13720	13720	13720	0
227	20241028	154200	445040030	13720	13720	13720	13720	0
228	20241028	154100	445040030	13720	13720	13720	13720	0
229	20241028	154000	445040030	13720	13720	13720	13720	0
230	20241028	153900	445040030	13720	13720	13720	13720	0
231	20241028	153800	445040030	13720	13720	13720	13720	0
232	20241028	153700	445040030	13720	13720	13720	13720	0
233	20241028	153600	445040030	13720	13720	13720	13720	0
234	20241028	153500	445040030	13720	13720	13720	13720	0
235	20241028	153400	445040030	13720	13720	13720	13720	0
236	20241028	153300	445040030	13720	13720	13720	13720	0
237	20241028	153200	445040030	13720	13720	13720	13720	0
238	20241028	153100	445040030	13720	13720	13720	13720	0
239	20241028	153000	445040030	13720	13720	13720	13720	82
240	20241028	152900	443914990	13720	13720	13720	13720	0
241	20241028	152800	443914990	13720	13720	13720	13720	0
242	20241028	152700	443914990	13720	13720	13720	13720	0
243	20241028	152600	443914990	13720	13720	13720	13720	0
244	20241028	152500	443914990	13720	13720	13720	13720	0
245	20241028	152400	443914990	13720	13720	13720	13720	0
246	20241028	152300	443914990	13720	13720	13720	13720	0
247	20241028	152200	443914990	13720	13720	13720	13720	0
248	20241028	152100	443914990	13720	13720	13720	13720	0
249	20241028	152000	443914990	13720	13720	13720	13720	0
250	20241028	151900	443914990	13720	13720	13720	13700	24
251	20241028	151800	443586110	13700	13710	13710	13700	24
252	20241028	151700	443257240	13720	13720	13720	13700	14
253	20241028	151600	443065280	13710	13710	13710	13710	6
254	20241028	151500	442983020	13710	13720	13720	13710	444
255	20241028	151400	436891780	13710	13720	13720	13710	90
256	20241028	151300	435657860	13720	13710	13720	13710	18
257	20241028	151200	435411020	13730	13730	13730	13730	0
258	20241028	151100	435411020	13730	13730	13730	13730	0
259	20241028	151000	435411020	13730	13700	13730	13700	2
260	20241028	150900	435383590	13730	13720	13730	13720	12
261	20241028	150800	435218940	13700	13720	13720	13700	9
262	20241028	150700	435095620	13710	13710	13710	13710	2
263	20241028	150600	435068200	13710	13710	13710	13710	9
264	20241028	150500	434944810	13710	13680	13710	13680	12
265	20241028	150400	434780480	13680	13680	13700	13670	141
266	20241028	150300	432852070	13690	13690	13690	13690	102
267	20241028	150200	431455690	13690	13690	13690	13690	5
268	20241028	150100	431387240	13690	13690	13690	13690	4
269	20241028	150000	431332480	13700	13700	13700	13690	406
270	20241028	145900	425770290	13700	13700	13700	13700	5
271	20241028	145800	425701790	13700	13700	13700	13700	4
272	20241028	145700	425646990	13700	13700	13700	13700	5
273	20241028	145600	425578490	13750	13750	13750	13750	0
274	20241028	145500	425578490	13750	13750	13750	13750	0
275	20241028	145400	425578490	13750	13710	13750	13710	31
276	20241028	145300	425153440	13710	13710	13710	13710	0
277	20241028	145200	425153440	13710	13710	13710	13710	1
278	20241028	145100	425139730	13760	13750	13760	13750	2
279	20241028	145000	425112220	13740	13740	13740	13740	13
280	20241028	144900	424933600	13750	13750	13750	13750	0
281	20241028	144800	424933600	13750	13720	13750	13720	30
282	20241028	144700	424521840	13700	13720	13720	13700	7
283	20241028	144600	424425920	13690	13690	13690	13690	1
284	20241028	144500	424412230	13720	13710	13720	13710	39
285	20241028	144400	423877510	13710	13710	13720	13710	52
286	20241028	144300	423164300	13720	13720	13720	13720	0
287	20241028	144200	423164300	13720	13710	13720	13710	21
288	20241028	144100	422876260	13710	13750	13750	13710	160
289	20241028	144000	420681700	13750	13750	13750	13750	0
290	20241028	143900	420681700	13750	13750	13750	13750	16
291	20241028	143800	420461700	13750	13750	13750	13750	8
292	20241028	143700	420351700	13770	13770	13770	13770	0
293	20241028	143600	420351700	13770	13770	13770	13770	0
294	20241028	143500	420351700	13770	13770	13770	13770	1
295	20241028	143400	420337930	13740	13790	13790	13740	201
296	20241028	143300	417576140	13740	13740	13740	13740	1
297	20241028	143200	417562400	13790	13790	13790	13790	0
298	20241028	143100	417562400	13790	13780	13790	13780	13
299	20241028	143000	417383140	13780	13780	13780	13780	0
300	20241028	142900	417383140	13780	13780	13780	13780	1
301	20241028	142800	417369360	13770	13770	13770	13770	0
302	20241028	142700	417369360	13770	13700	13770	13700	712
303	20241028	142600	407591710	13730	13710	13730	13700	14
304	20241028	142500	407399730	13730	13730	13730	13730	0
305	20241028	142400	407399730	13730	13730	13730	13730	12
306	20241028	142300	407234970	13740	13740	13740	13740	21
307	20241028	142200	406946430	13740	13740	13740	13740	0
308	20241028	142100	406946430	13740	13740	13740	13740	2
309	20241028	142000	406918950	13730	13730	13730	13730	0
310	20241028	141900	406918950	13730	13730	13730	13730	66
311	20241028	141800	406012770	13740	13740	13740	13740	11
312	20241028	141700	405861630	13760	13760	13760	13760	1
313	20241028	141600	405847870	13740	13760	13760	13740	6
314	20241028	141500	405765410	13740	13740	13740	13740	6
315	20241028	141400	405682970	13770	13770	13770	13770	0
316	20241028	141300	405682970	13770	13770	13770	13770	0
317	20241028	141200	405682970	13770	13770	13770	13770	1
318	20241028	141100	405669200	13770	13770	13770	13740	55
319	20241028	141000	404912720	13780	13800	13800	13780	163
320	20241028	140900	402665580	13810	13810	13810	13810	11
321	20241028	140800	402513670	13880	13880	13880	13880	0
322	20241028	140700	402513670	13880	13880	13880	13880	0
323	20241028	140600	402513670	13880	13880	13880	13880	1
324	20241028	140500	402499790	13880	13910	13910	13880	10
325	20241028	140400	402360900	13940	13940	13940	13940	0
326	20241028	140300	402360900	13940	13970	13970	13940	150
327	20241028	140200	400266570	13980	13980	13980	13980	179
328	20241028	140100	397764150	13980	13980	13980	13980	2
329	20241028	140000	397736190	13980	13950	13980	13950	126
330	20241028	135900	395976980	13890	13890	13890	13890	4
331	20241028	135800	395921420	13970	13960	13970	13960	132
332	20241028	135700	394077410	13970	13980	13980	13970	11
333	20241028	135600	393923730	13880	13940	13940	13880	99
334	20241028	135500	392546540	13880	13890	13890	13880	80
335	20241028	135400	391436120	14000	14000	14000	14000	35
336	20241028	135300	390946120	14010	14010	14010	14010	14
337	20241028	135200	390749980	14090	14090	14090	14090	0
338	20241028	135100	390749980	14090	14090	14100	14000	486
339	20241028	135000	383909440	14080	13940	14080	13940	839
340	20241028	134900	372150040	13940	13900	13950	13900	236
341	20241028	134800	368858180	13890	13840	13900	13840	1753
342	20241028	134700	344567950	13830	13830	13830	13830	0
343	20241028	134600	344567950	13830	13830	13830	13830	0
344	20241028	134500	344567950	13830	13830	13830	13830	10
345	20241028	134400	344429650	13800	13790	13800	13790	279
346	20241028	134300	340582070	13790	13790	13790	13790	0
347	20241028	134200	340582070	13790	13790	13790	13790	0
348	20241028	134100	340582070	13790	13790	13790	13790	0
349	20241028	134000	340582070	13790	13790	13790	13790	1
350	20241028	133900	340568280	13790	13790	13790	13790	15
351	20241028	133800	340361430	13800	13800	13800	13800	147
352	20241028	133700	338332830	13800	13800	13800	13800	10
353	20241028	133600	338194830	13800	13800	13800	13800	30
354	20241028	133500	337780830	13850	13850	13850	13850	0
355	20241028	133400	337780830	13850	13850	13850	13850	0
356	20241028	133300	337780830	13850	13850	13850	13850	0
357	20241028	133200	337780830	13850	13850	13850	13850	0
358	20241028	133100	337780830	13850	13800	13850	13800	112
359	20241028	133000	336232530	13800	13800	13800	13800	20
360	20241028	132900	335956530	13850	13850	13850	13850	55
361	20241028	132800	335194780	13860	13860	13860	13860	0
362	20241028	132700	335194780	13860	13860	13860	13860	0
363	20241028	132600	335194780	13860	13860	13860	13860	0
364	20241028	132500	335194780	13860	13860	13860	13860	0
365	20241028	132400	335194780	13860	13860	13860	13860	1
366	20241028	132300	335180920	13850	13800	13850	13800	854
367	20241028	132200	323362720	13800	13800	13800	13800	0
368	20241028	132100	323362720	13800	13800	13800	13800	0
369	20241028	132000	323362720	13800	13730	13800	13730	171
370	20241028	131900	321002990	13730	13700	13730	13700	310
371	20241028	131800	316752300	13710	13710	13710	13710	0
372	20241028	131700	316752300	13710	13710	13710	13710	1
373	20241028	131600	316738590	13640	13640	13640	13640	0
374	20241028	131500	316738590	13640	13640	13640	13640	36
375	20241028	131400	316247550	13650	13660	13660	13650	75
376	20241028	131300	315223410	13660	13660	13660	13660	0
377	20241028	131200	315223410	13660	13680	13680	13660	104
378	20241028	131100	313802280	13680	13680	13680	13680	0
379	20241028	131000	313802280	13680	13730	13730	13680	75
380	20241028	130900	312776010	13800	13800	13800	13800	0
381	20241028	130800	312776010	13800	13800	13800	13800	0
382	20241028	130700	312776010	13800	13800	13800	13800	0
383	20241028	130600	312776010	13800	13800	13800	13800	0
384	20241028	130500	312776010	13800	13790	13800	13790	275
385	20241028	130400	308982010	13850	13850	13850	13850	0
386	20241028	130300	308982010	13850	13790	13850	13790	521
387	20241028	130200	301775450	13680	13680	13680	13680	35
388	20241028	130100	301296650	13680	13700	13850	13680	2040
389	20241028	130000	273097420	13650	13650	13650	13650	108
390	20241028	125900	271623220	13650	13650	13650	13650	0
391	20241028	125800	271623220	13650	13650	13650	13650	63
392	20241028	125700	270763270	13650	13710	13710	13650	371
393	20241028	125600	265698660	13710	13710	13710	13710	24
394	20241028	125500	265369620	13710	13710	13710	13710	3
395	20241028	125400	265328490	13660	13710	13710	13660	224
396	20241028	125300	262265640	13710	13710	13710	13690	105
397	20241028	125200	260827130	13710	13710	13710	13710	1
398	20241028	125100	260813420	13710	13710	13710	13710	1
399	20241028	125000	260799710	13710	13710	13710	13710	0
400	20241028	124900	260799710	13710	13710	13710	13710	0
401	20241028	124800	260799710	13710	13710	13710	13710	0
402	20241028	124700	260799710	13710	13710	13710	13710	0
403	20241028	124600	260799710	13710	13720	13720	13710	10
404	20241028	124500	260662560	13720	13720	13720	13720	1
405	20241028	124400	260648840	13710	13710	13710	13710	0
406	20241028	124300	260648840	13710	13710	13710	13710	64
407	20241028	124200	259771400	13710	13710	13710	13710	0
408	20241028	124100	259771400	13710	13690	13710	13690	133
409	20241028	124000	257949280	13690	13650	13690	13650	83
410	20241028	123900	256814930	13650	13650	13650	13650	116
411	20241028	123800	255231530	13650	13690	13690	13650	53
412	20241028	123700	254507960	13660	13660	13660	13660	0
413	20241028	123600	254507960	13660	13690	13690	13660	113
414	20241028	123500	252962700	13650	13650	13650	13650	49
415	20241028	123400	252293850	13650	13650	13650	13650	18
416	20241028	123300	252048150	13650	13680	13680	13650	206
417	20241028	123200	249231540	13680	13680	13680	13680	2
418	20241028	123100	249204180	13680	13680	13680	13680	0
419	20241028	123000	249204180	13680	13680	13680	13680	70
420	20241028	122900	248246580	13730	13730	13730	13730	0
421	20241028	122800	248246580	13730	13730	13730	13730	0
422	20241028	122700	248246580	13730	13730	13730	13730	0
423	20241028	122600	248246580	13730	13730	13730	13730	0
424	20241028	122500	248246580	13730	13730	13730	13730	306
425	20241028	122400	244045200	13730	13690	13740	13690	327
426	20241028	122300	239565530	13690	13690	13690	13690	923
427	20241028	122200	226929660	13690	13690	13690	13690	37
428	20241028	122100	226423130	13700	13700	13700	13700	0
429	20241028	122000	226423130	13700	13700	13700	13700	230
430	20241028	121900	223272130	13700	13700	13700	13700	23
431	20241028	121800	222957030	13710	13690	13710	13690	102
432	20241028	121700	221559380	13690	13690	13690	13690	26
433	20241028	121600	221203440	13690	13700	13700	13690	19
434	20241028	121500	220943250	13700	13690	13700	13690	136
435	20241028	121400	219080540	13690	13690	13700	13690	398
436	20241028	121300	213631780	13690	13720	13720	13690	31
437	20241028	121200	213207090	13730	13730	13730	13730	10
438	20241028	121100	213069790	13760	13760	13760	13760	10
439	20241028	121000	212932190	13770	13760	13770	13760	22
440	20241028	120900	212629320	13750	13740	13750	13740	36
441	20241028	120800	212134440	13730	13730	13730	13730	89
442	20241028	120700	210912470	13720	13700	13720	13700	36
443	20241028	120600	210419000	13690	13690	13690	13690	0
444	20241028	120500	210419000	13690	13690	13690	13690	0
445	20241028	120400	210419000	13690	13690	13690	13690	0
446	20241028	120300	210419000	13690	13660	13690	13660	183
447	20241028	120200	207916310	13660	13740	13740	13640	258
448	20241028	120100	204394270	13660	13670	13670	13660	53
449	20241028	120000	203669870	13770	13770	13770	13770	123
450	20241028	115900	201976160	13770	13770	13770	13770	20
451	20241028	115800	201700760	13790	13730	13790	13730	85
452	20241028	115700	200531690	13670	13670	13670	13670	13
453	20241028	115600	200353980	13670	13670	13670	13670	52
454	20241028	115500	199643140	13670	13740	13740	13670	48
455	20241028	115400	198985120	13770	13810	13810	13750	73
456	20241028	115300	197981220	13830	13830	13830	13830	0
457	20241028	115200	197981220	13830	13830	13830	13830	0
458	20241028	115100	197981220	13830	13830	13830	13830	0
459	20241028	115000	197981220	13830	13830	13830	13830	0
460	20241028	114900	197981220	13830	13830	13830	13830	0
461	20241028	114800	197981220	13830	13830	13830	13830	59
462	20241028	114700	197165250	13840	13840	13840	13840	0
463	20241028	114600	197165250	13840	13850	13850	13840	3
464	20241028	114500	197123720	13860	13860	13860	13860	78
465	20241028	114400	196042640	13850	13830	13850	13830	780
466	20241028	114300	185247580	13820	13820	13830	13820	221
467	20241028	114200	182193100	13820	13820	13820	13820	32
468	20241028	114100	181750860	13820	13840	13840	13820	113
469	20241028	114000	180187580	13840	13830	13840	13830	206
470	20241028	113900	177336560	13830	13820	13830	13820	101
471	20241028	113800	175940730	13820	13820	13820	13820	68
472	20241028	113700	175000970	13810	13810	13810	13810	47
473	20241028	113600	174351900	13810	13810	13810	13810	0
474	20241028	113500	174351900	13810	13810	13810	13810	25
475	20241028	113400	174006650	13810	13810	13810	13810	1
476	20241028	113300	173992840	13840	13840	13840	13840	0
477	20241028	113200	173992840	13840	13840	13840	13840	0
478	20241028	113100	173992840	13840	13840	13840	13840	0
479	20241028	113000	173992840	13840	13750	13840	13750	81
480	20241028	112900	172879000	13800	13800	13800	13800	573
481	20241028	112800	164971600	13800	13800	13800	13800	0
482	20241028	112700	164971600	13800	13770	13800	13770	471
483	20241028	112600	158472110	13720	13700	13720	13700	305
484	20241028	112500	154290540	13700	13700	13700	13700	0
485	20241028	112400	154290540	13700	13700	13700	13700	0
486	20241028	112300	154290540	13700	13700	13700	13700	0
487	20241028	112200	154290540	13700	13700	13700	13700	10
488	20241028	112100	154153540	13700	13700	13700	13700	0
489	20241028	112000	154153540	13700	13700	13700	13700	0
490	20241028	111900	154153540	13700	13700	13700	13700	0
491	20241028	111800	154153540	13700	13700	13700	13700	0
492	20241028	111700	154153540	13700	13700	13700	13700	4
493	20241028	111600	154098740	13670	13670	13670	13670	0
494	20241028	111500	154098740	13670	13670	13670	13670	0
495	20241028	111400	154098740	13670	13670	13670	13670	3
496	20241028	111300	154057730	13680	13680	13680	13680	2
497	20241028	111200	154030370	13700	13700	13700	13700	0
498	20241028	111100	154030370	13700	13700	13700	13700	0
499	20241028	111000	154030370	13700	13700	13700	13700	28
500	20241028	110900	153646770	13710	13710	13710	13710	5
501	20241028	110800	153578220	13710	13710	13710	13710	10
502	20241028	110700	153441120	13720	13720	13720	13720	0
503	20241028	110600	153441120	13720	13720	13720	13720	0
504	20241028	110500	153441120	13720	13720	13720	13720	0
505	20241028	110400	153441120	13720	13720	13720	13720	0
506	20241028	110300	153441120	13720	13730	13730	13720	289
507	20241028	110200	149474040	13790	13790	13790	13790	0
508	20241028	110100	149474040	13790	13790	13790	13790	0
509	20241028	110000	149474040	13790	13790	13790	13790	0
510	20241028	105900	149474040	13790	13790	13790	13790	0
511	20241028	105800	149474040	13790	13790	13790	13790	0
512	20241028	105700	149474040	13790	13790	13790	13790	104
513	20241028	105600	148039880	13800	13800	13800	13800	63
514	20241028	105500	147170480	13790	13800	13800	13790	56
515	20241028	105400	146398010	13800	13780	13800	13780	1631
516	20241028	105300	123891890	13770	13770	13770	13770	0
517	20241028	105200	123891890	13770	13720	13770	13720	208
518	20241028	105100	121028730	13710	13680	13720	13680	3
519	20241028	105000	120987620	13660	13660	13660	13660	0
520	20241028	104900	120987620	13660	13660	13660	13660	0
521	20241028	104800	120987620	13660	13660	13660	13660	0
522	20241028	104700	120987620	13660	13660	13660	13660	0
523	20241028	104600	120987620	13660	13660	13660	13660	0
524	20241028	104500	120987620	13660	13660	13660	13660	1
525	20241028	104400	120973960	13640	13640	13640	13640	1
526	20241028	104300	120960320	13610	13730	13730	13610	150
527	20241028	104200	118908960	13720	13720	13720	13720	0
528	20241028	104100	118908960	13720	13720	13720	13720	0
529	20241028	104000	118908960	13720	13710	13720	13710	24
530	20241028	103900	118579690	13720	13730	13730	13720	3
531	20241028	103800	118538510	13730	13700	13740	13700	27
532	20241028	103700	118167720	13750	13750	13750	13750	15
533	20241028	103600	117961470	13800	13850	13890	13800	222
534	20241028	103500	114890420	13850	13800	13850	13800	101
535	20241028	103400	113491620	13800	13750	13800	13750	234
536	20241028	103300	110267100	13750	13750	13750	13750	596
537	20241028	103200	102072100	13750	13740	13770	13740	475
538	20241028	103100	95540930	13740	13660	13740	13660	1141
539	20241028	103000	79903720	13660	13660	13660	13660	2
540	20241028	102900	79876400	13580	13580	13690	13580	83
541	20241028	102800	78748950	13650	13650	13650	13650	601
542	20241028	102700	70545300	13650	13650	13650	13650	52
543	20241028	102600	69835500	13650	13620	13650	13620	56
544	20241028	102500	69072090	13630	13630	13630	13630	108
545	20241028	102400	67600050	13650	13630	13650	13630	6
546	20241028	102300	67518170	13650	13650	13650	13650	319
547	20241028	102200	63163820	13690	13650	13690	13630	225
548	20241028	102100	60084370	13650	13650	13650	13650	188
549	20241028	102000	57518170	13690	13680	13690	13680	26
550	20241028	101900	57162480	13680	13680	13680	13680	28
551	20241028	101800	56779440	13680	13680	13680	13680	0
552	20241028	101700	56779440	13680	13680	13680	13680	1
553	20241028	101600	56765760	13680	13680	13680	13680	19
554	20241028	101500	56505840	13690	13690	13690	13690	0
555	20241028	101400	56505840	13690	13690	13690	13690	0
556	20241028	101300	56505840	13690	13690	13690	13690	0
557	20241028	101200	56505840	13690	13690	13690	13690	1
558	20241028	101100	56492150	13690	13690	13690	13690	0
559	20241028	101000	56492150	13690	13680	13690	13680	5
560	20241028	100900	56423740	13690	13690	13690	13690	0
561	20241028	100800	56423740	13690	13690	13690	13690	1
562	20241028	100700	56410050	13700	13700	13700	13700	0
563	20241028	100600	56410050	13700	13700	13700	13700	0
564	20241028	100500	56410050	13700	13700	13700	13700	0
565	20241028	100400	56410050	13700	13700	13700	13630	12
566	20241028	100300	56246350	13700	13700	13700	13700	0
567	20241028	100200	56246350	13700	13700	13700	13700	10
568	20241028	100100	56109350	13700	13690	13700	13690	100
569	20241028	100000	54739650	13690	13690	13690	13690	11
570	20241028	095900	54589060	13700	13690	13700	13620	85
571	20241028	095800	53425510	13690	13690	13690	13690	0
572	20241028	095700	53425510	13690	13690	13690	13690	8
573	20241028	095600	53315990	13690	13690	13690	13690	101
574	20241028	095500	51933300	13680	13670	13680	13670	121
575	20241028	095400	50278500	13670	13640	13670	13640	213
576	20241028	095300	47372030	13640	13630	13640	13630	2
577	20241028	095200	47344760	13630	13630	13630	13630	35
578	20241028	095100	46867710	13620	13620	13620	13620	52
579	20241028	095000	46159470	13630	13630	13630	13630	0
580	20241028	094900	46159470	13630	13630	13630	13630	47
581	20241028	094800	45518860	13630	13630	13630	13630	71
582	20241028	094700	44551130	13640	13640	13640	13640	2
583	20241028	094600	44523850	13640	13600	13640	13600	224
584	20241028	094500	41475440	13600	13600	13600	13600	48
585	20241028	094400	40822640	13610	13600	13610	13600	33
586	20241028	094300	40373720	13600	13560	13600	13560	187
587	20241028	094200	37833860	13560	13560	13560	13560	73
588	20241028	094100	36843980	13570	13570	13570	13570	8
589	20241028	094000	36735420	13570	13570	13570	13570	79
590	20241028	093900	35663390	13570	13570	13570	13570	21
591	20241028	093800	35378420	13570	13570	13570	13570	10
592	20241028	093700	35242720	13580	13550	13580	13550	72
593	20241028	093600	34265290	13540	13580	13580	13540	19
594	20241028	093500	34007820	13580	13580	13580	13580	62
595	20241028	093400	33165860	13590	13580	13590	13580	51
596	20241028	093300	32472980	13570	13570	13570	13570	0
597	20241028	093200	32472980	13570	13540	13570	13540	160
598	20241028	093100	30304180	13540	13530	13540	13480	153
599	20241028	093000	28234990	13530	13490	13530	13490	117
600	20241028	092900	26656380	13470	13470	13470	13470	21
601	20241028	092800	26373510	13450	13450	13450	13450	20
602	20241028	092700	26104510	13440	13440	13440	13440	0
603	20241028	092600	26104510	13440	13440	13440	13440	86
604	20241028	092500	24948670	13440	13440	13440	13440	1
605	20241028	092400	24935230	13400	13380	13400	13380	226
606	20241028	092300	21909010	13380	13380	13380	13380	82
607	20241028	092200	20811850	13380	13380	13380	13380	2
608	20241028	092100	20785090	13260	13320	13320	13260	250
609	20241028	092000	17458090	13320	13320	13320	13320	0
610	20241028	091900	17458090	13320	13330	13330	13320	54
611	20241028	091800	16738630	13400	13400	13400	13400	0
612	20241028	091700	16738630	13400	13400	13400	13400	0
613	20241028	091600	16738630	13400	13380	13400	13380	75
614	20241028	091500	15734380	13360	13360	13360	13360	0
615	20241028	091400	15734380	13360	13350	13360	13350	142
616	20241028	091300	13838180	13350	13340	13350	13340	24
617	20241028	091200	13517940	13340	13260	13340	13260	362
618	20241028	091100	8704220	13260	13250	13260	13250	72
619	20241028	091000	7749700	13230	13260	13260	13230	9
620	20241028	090900	7630600	13260	13260	13260	13250	71
621	20241028	090800	6689210	13250	13250	13250	13250	0
622	20241028	090700	6689210	13250	13250	13250	13250	91
623	20241028	090600	5483460	13210	13110	13250	13110	152
624	20241028	090500	3471370	13010	13010	13010	13010	0
625	20241028	090400	3471370	13010	13010	13010	13010	0
626	20241028	090300	3471370	13010	13210	13210	13010	132
627	20241028	090200	1732060	13350	13350	13350	13350	0
628	20241028	090100	1732060	13350	13230	13350	13210	129
629	20241028	090000	26450	13230	13220	13230	13220	2