KissMeData/037070/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	192200	520630510	5920	5920	5920	5920	172
3	20241028	192100	520630510	5920	5920	5920	5920	0
4	20241028	192000	520630510	5920	5920	5920	5920	0
5	20241028	191900	520630510	5920	5920	5920	5920	0
6	20241028	191800	520630510	5920	5920	5920	5920	0
7	20241028	191700	520630510	5920	5920	5920	5920	0
8	20241028	191600	520630510	5920	5920	5920	5920	0
9	20241028	191500	520630510	5920	5920	5920	5920	0
10	20241028	191400	520630510	5920	5920	5920	5920	0
11	20241028	191300	520630510	5920	5920	5920	5920	0
12	20241028	191200	520630510	5920	5920	5920	5920	0
13	20241028	191100	520630510	5920	5920	5920	5920	0
14	20241028	191000	520630510	5920	5920	5920	5920	0
15	20241028	190900	520630510	5920	5920	5920	5920	0
16	20241028	190800	520630510	5920	5920	5920	5920	0
17	20241028	190700	520630510	5920	5920	5920	5920	0
18	20241028	190600	520630510	5920	5920	5920	5920	0
19	20241028	190500	520630510	5920	5920	5920	5920	0
20	20241028	190400	520630510	5920	5920	5920	5920	0
21	20241028	190300	520630510	5920	5920	5920	5920	0
22	20241028	190200	520630510	5920	5920	5920	5920	0
23	20241028	190100	520630510	5920	5920	5920	5920	0
24	20241028	190000	520630510	5920	5920	5920	5920	0
25	20241028	185900	520630510	5920	5920	5920	5920	0
26	20241028	185800	520630510	5920	5920	5920	5920	0
27	20241028	185700	520630510	5920	5920	5920	5920	0
28	20241028	185600	520630510	5920	5920	5920	5920	0
29	20241028	185500	520630510	5920	5920	5920	5920	0
30	20241028	185400	520630510	5920	5920	5920	5920	0
31	20241028	185300	520630510	5920	5920	5920	5920	0
32	20241028	185200	520630510	5920	5920	5920	5920	172
33	20241028	185100	520630510	5920	5920	5920	5920	0
34	20241028	185000	520630510	5920	5920	5920	5920	0
35	20241028	184900	520630510	5920	5920	5920	5920	0
36	20241028	184800	520630510	5920	5920	5920	5920	0
37	20241028	184700	520630510	5920	5920	5920	5920	0
38	20241028	184600	520630510	5920	5920	5920	5920	0
39	20241028	184500	520630510	5920	5920	5920	5920	0
40	20241028	184400	520630510	5920	5920	5920	5920	0
41	20241028	184300	520630510	5920	5920	5920	5920	0
42	20241028	184200	520630510	5920	5920	5920	5920	0
43	20241028	184100	520630510	5920	5920	5920	5920	0
44	20241028	184000	520630510	5920	5920	5920	5920	0
45	20241028	183900	520630510	5920	5920	5920	5920	0
46	20241028	183800	520630510	5920	5920	5920	5920	0
47	20241028	183700	520630510	5920	5920	5920	5920	0
48	20241028	183600	520630510	5920	5920	5920	5920	0
49	20241028	183500	520630510	5920	5920	5920	5920	0
50	20241028	183400	520630510	5920	5920	5920	5920	0
51	20241028	183300	520630510	5920	5920	5920	5920	0
52	20241028	183200	520630510	5920	5920	5920	5920	0
53	20241028	183100	520630510	5920	5920	5920	5920	0
54	20241028	183000	520630510	5920	5920	5920	5920	0
55	20241028	182900	520630510	5920	5920	5920	5920	0
56	20241028	182800	520630510	5920	5920	5920	5920	0
57	20241028	182700	520630510	5920	5920	5920	5920	0
58	20241028	182600	520630510	5920	5920	5920	5920	0
59	20241028	182500	520630510	5920	5920	5920	5920	0
60	20241028	182400	520630510	5920	5920	5920	5920	0
61	20241028	182300	520630510	5920	5920	5920	5920	0
62	20241028	182200	520630510	5920	5920	5920	5920	172
63	20241028	182100	520630510	5920	5920	5920	5920	0
64	20241028	182000	520630510	5920	5920	5920	5920	0
65	20241028	181900	520630510	5920	5920	5920	5920	0
66	20241028	181800	520630510	5920	5920	5920	5920	0
67	20241028	181700	520630510	5920	5920	5920	5920	0
68	20241028	181600	520630510	5920	5920	5920	5920	0
69	20241028	181500	520630510	5920	5920	5920	5920	0
70	20241028	181400	520630510	5920	5920	5920	5920	0
71	20241028	181300	520630510	5920	5920	5920	5920	0
72	20241028	181200	520630510	5920	5920	5920	5920	0
73	20241028	181100	520630510	5920	5920	5920	5920	0
74	20241028	181000	520630510	5920	5920	5920	5920	0
75	20241028	180900	520630510	5920	5920	5920	5920	0
76	20241028	180800	520630510	5920	5920	5920	5920	0
77	20241028	180700	520630510	5920	5920	5920	5920	0
78	20241028	180600	520630510	5920	5920	5920	5920	0
79	20241028	180500	520630510	5920	5920	5920	5920	0
80	20241028	180400	520630510	5920	5920	5920	5920	0
81	20241028	180300	520630510	5920	5920	5920	5920	0
82	20241028	180200	520630510	5920	5920	5920	5920	0
83	20241028	180100	520630510	5920	5920	5920	5920	0
84	20241028	180000	520630510	5920	5920	5920	5920	0
85	20241028	175900	520630510	5920	5920	5920	5920	0
86	20241028	175800	520630510	5920	5920	5920	5920	0
87	20241028	175700	520630510	5920	5920	5920	5920	0
88	20241028	175600	520630510	5920	5920	5920	5920	0
89	20241028	175500	520630510	5920	5920	5920	5920	0
90	20241028	175400	520630510	5920	5920	5920	5920	0
91	20241028	175300	520630510	5920	5920	5920	5920	0
92	20241028	175200	520630510	5920	5920	5920	5920	172
93	20241028	175100	520630510	5920	5920	5920	5920	0
94	20241028	175000	520630510	5920	5920	5920	5920	0
95	20241028	174900	520630510	5920	5920	5920	5920	0
96	20241028	174800	520630510	5920	5920	5920	5920	0
97	20241028	174700	520630510	5920	5920	5920	5920	0
98	20241028	174600	520630510	5920	5920	5920	5920	0
99	20241028	174500	520630510	5920	5920	5920	5920	0
100	20241028	174400	520630510	5920	5920	5920	5920	0
101	20241028	174300	520630510	5920	5920	5920	5920	0
102	20241028	174200	520630510	5920	5920	5920	5920	0
103	20241028	174100	520630510	5920	5920	5920	5920	0
104	20241028	174000	520630510	5920	5920	5920	5920	0
105	20241028	173900	520630510	5920	5920	5920	5920	0
106	20241028	173800	520630510	5920	5920	5920	5920	0
107	20241028	173700	520630510	5920	5920	5920	5920	0
108	20241028	173600	520630510	5920	5920	5920	5920	0
109	20241028	173500	520630510	5920	5920	5920	5920	0
110	20241028	173400	520630510	5920	5920	5920	5920	0
111	20241028	173300	520630510	5920	5920	5920	5920	0
112	20241028	173200	520630510	5920	5920	5920	5920	0
113	20241028	173100	520630510	5920	5920	5920	5920	0
114	20241028	173000	520630510	5920	5920	5920	5920	0
115	20241028	172900	520630510	5920	5920	5920	5920	0
116	20241028	172800	520630510	5920	5920	5920	5920	0
117	20241028	172700	520630510	5920	5920	5920	5920	0
118	20241028	172600	520630510	5920	5920	5920	5920	0
119	20241028	172500	520630510	5920	5920	5920	5920	0
120	20241028	172400	520630510	5920	5920	5920	5920	0
121	20241028	172300	520630510	5920	5920	5920	5920	0
122	20241028	172200	520630510	5920	5920	5920	5920	172
123	20241028	172100	520630510	5920	5920	5920	5920	0
124	20241028	172000	520630510	5920	5920	5920	5920	0
125	20241028	171900	520630510	5920	5920	5920	5920	0
126	20241028	171800	520630510	5920	5920	5920	5920	0
127	20241028	171700	520630510	5920	5920	5920	5920	0
128	20241028	171600	520630510	5920	5920	5920	5920	0
129	20241028	171500	520630510	5920	5920	5920	5920	0
130	20241028	171400	520630510	5920	5920	5920	5920	0
131	20241028	171300	520630510	5920	5920	5920	5920	0
132	20241028	171200	520630510	5920	5920	5920	5920	0
133	20241028	171100	520630510	5920	5920	5920	5920	0
134	20241028	171000	520630510	5920	5920	5920	5920	0
135	20241028	170900	520630510	5920	5920	5920	5920	0
136	20241028	170800	520630510	5920	5920	5920	5920	0
137	20241028	170700	520630510	5920	5920	5920	5920	0
138	20241028	170600	520630510	5920	5920	5920	5920	0
139	20241028	170500	520630510	5920	5920	5920	5920	0
140	20241028	170400	520630510	5920	5920	5920	5920	0
141	20241028	170300	520630510	5920	5920	5920	5920	0
142	20241028	170200	520630510	5920	5920	5920	5920	0
143	20241028	170100	520630510	5920	5920	5920	5920	0
144	20241028	170000	520630510	5920	5920	5920	5920	0
145	20241028	165900	520630510	5920	5920	5920	5920	0
146	20241028	165800	520630510	5920	5920	5920	5920	0
147	20241028	165700	520630510	5920	5920	5920	5920	0
148	20241028	165600	520630510	5920	5920	5920	5920	0
149	20241028	165500	520630510	5920	5920	5920	5920	0
150	20241028	165400	520630510	5920	5920	5920	5920	0
151	20241028	165300	520630510	5920	5920	5920	5920	0
152	20241028	165200	520630510	5920	5920	5920	5920	172
153	20241028	165100	520630510	5920	5920	5920	5920	0
154	20241028	165000	520630510	5920	5920	5920	5920	0
155	20241028	164900	520630510	5920	5920	5920	5920	0
156	20241028	164800	520630510	5920	5920	5920	5920	0
157	20241028	164700	520630510	5920	5920	5920	5920	0
158	20241028	164600	520630510	5920	5920	5920	5920	0
159	20241028	164500	520630510	5920	5920	5920	5920	0
160	20241028	164400	520630510	5920	5920	5920	5920	0
161	20241028	164300	520630510	5920	5920	5920	5920	0
162	20241028	164200	520630510	5920	5920	5920	5920	0
163	20241028	164100	520630510	5920	5920	5920	5920	0
164	20241028	164000	520630510	5920	5920	5920	5920	0
165	20241028	163900	520630510	5920	5920	5920	5920	0
166	20241028	163800	520630510	5920	5920	5920	5920	0
167	20241028	163700	520630510	5920	5920	5920	5920	0
168	20241028	163600	520630510	5920	5920	5920	5920	0
169	20241028	163500	520630510	5920	5920	5920	5920	0
170	20241028	163400	520630510	5920	5920	5920	5920	0
171	20241028	163300	520630510	5920	5920	5920	5920	0
172	20241028	163200	520630510	5920	5920	5920	5920	0
173	20241028	163100	520630510	5920	5920	5920	5920	0
174	20241028	163000	520630510	5920	5920	5920	5920	0
175	20241028	162900	520630510	5920	5920	5920	5920	0
176	20241028	162800	520630510	5920	5920	5920	5920	0
177	20241028	162700	520630510	5920	5920	5920	5920	0
178	20241028	162600	520630510	5920	5920	5920	5920	0
179	20241028	162500	520630510	5920	5920	5920	5920	0
180	20241028	162400	520630510	5920	5920	5920	5920	0
181	20241028	162300	520630510	5920	5920	5920	5920	0
182	20241028	162200	520630510	5920	5920	5920	5920	172
183	20241028	162100	520630510	5920	5920	5920	5920	0
184	20241028	162000	520630510	5920	5920	5920	5920	0
185	20241028	161900	520630510	5920	5920	5920	5920	0
186	20241028	161800	520630510	5920	5920	5920	5920	0
187	20241028	161700	520630510	5920	5920	5920	5920	0
188	20241028	161600	520630510	5920	5920	5920	5920	0
189	20241028	161500	520630510	5920	5920	5920	5920	0
190	20241028	161400	520630510	5920	5920	5920	5920	0
191	20241028	161300	520630510	5920	5920	5920	5920	0
192	20241028	161200	520630510	5920	5920	5920	5920	0
193	20241028	161100	520630510	5920	5920	5920	5920	0
194	20241028	161000	520630510	5920	5920	5920	5920	0
195	20241028	160900	520630510	5920	5920	5920	5920	0
196	20241028	160800	520630510	5920	5920	5920	5920	0
197	20241028	160700	520630510	5920	5920	5920	5920	0
198	20241028	160600	520630510	5920	5920	5920	5920	0
199	20241028	160500	520630510	5920	5920	5920	5920	0
200	20241028	160400	520630510	5920	5920	5920	5920	0
201	20241028	160300	520630510	5920	5920	5920	5920	0
202	20241028	160200	520630510	5920	5920	5920	5920	0
203	20241028	160100	520630510	5920	5920	5920	5920	0
204	20241028	160000	520630510	5920	5920	5920	5920	0
205	20241028	155900	520630510	5920	5920	5920	5920	0
206	20241028	155800	520630510	5920	5920	5920	5920	0
207	20241028	155700	520630510	5920	5920	5920	5920	0
208	20241028	155600	520630510	5920	5920	5920	5920	0
209	20241028	155500	520630510	5920	5920	5920	5920	0
210	20241028	155400	520630510	5920	5920	5920	5920	0
211	20241028	155300	520630510	5920	5920	5920	5920	0
212	20241028	155200	520630510	5920	5920	5920	5920	172
213	20241028	155100	520630510	5920	5920	5920	5920	0
214	20241028	155000	520630510	5920	5920	5920	5920	0
215	20241028	154900	520630510	5920	5920	5920	5920	0
216	20241028	154800	520630510	5920	5920	5920	5920	0
217	20241028	154700	520630510	5920	5920	5920	5920	0
218	20241028	154600	520630510	5920	5920	5920	5920	0
219	20241028	154500	520630510	5920	5920	5920	5920	0
220	20241028	154400	520630510	5920	5920	5920	5920	0
221	20241028	154300	520630510	5920	5920	5920	5920	0
222	20241028	154200	520630510	5920	5920	5920	5920	0
223	20241028	154100	520630510	5920	5920	5920	5920	0
224	20241028	154000	520630510	5920	5920	5920	5920	0
225	20241028	153900	520630510	5920	5920	5920	5920	0
226	20241028	153800	520630510	5920	5920	5920	5920	0
227	20241028	153700	520630510	5920	5920	5920	5920	0
228	20241028	153600	520630510	5920	5920	5920	5920	0
229	20241028	153500	520630510	5920	5920	5920	5920	0
230	20241028	153400	520630510	5920	5920	5920	5920	0
231	20241028	153300	520630510	5920	5920	5920	5920	0
232	20241028	153200	520630510	5920	5920	5920	5920	0
233	20241028	153100	520630510	5920	5920	5920	5920	0
234	20241028	153000	520630510	5920	5920	5920	5920	172
235	20241028	152900	519612270	5920	5920	5920	5920	0
236	20241028	152800	519612270	5920	5920	5920	5920	0
237	20241028	152700	519612270	5920	5920	5920	5920	0
238	20241028	152600	519612270	5920	5920	5920	5920	0
239	20241028	152500	519612270	5920	5920	5920	5920	0
240	20241028	152400	519612270	5920	5920	5920	5920	0
241	20241028	152300	519612270	5920	5920	5920	5920	0
242	20241028	152200	519612270	5920	5920	5920	5920	0
243	20241028	152100	519612270	5920	5920	5920	5920	0
244	20241028	152000	519612270	5920	5920	5920	5920	0
245	20241028	151900	519612270	5920	5910	5920	5910	32
246	20241028	151800	519422940	5910	5930	5930	5910	76
247	20241028	151700	518972730	5920	5920	5920	5900	33
248	20241028	151600	518777640	5930	5930	5930	5930	405
249	20241028	151500	516375990	5920	5920	5920	5920	93
250	20241028	151400	515825430	5920	5920	5920	5920	0
251	20241028	151300	515825430	5920	5920	5920	5920	269
252	20241028	151200	514232950	5910	5910	5910	5910	16
253	20241028	151100	514138390	5890	5890	5890	5890	0
254	20241028	151000	514138390	5890	5890	5890	5890	9
255	20241028	150900	514085380	5890	5890	5890	5890	0
256	20241028	150800	514085380	5890	5890	5890	5890	107
257	20241028	150700	513455150	5890	5890	5890	5890	0
258	20241028	150600	513455150	5890	5890	5890	5890	0
259	20241028	150500	513455150	5890	5890	5890	5890	0
260	20241028	150400	513455150	5890	5890	5890	5890	10
261	20241028	150300	513396250	5930	5920	5930	5890	71
262	20241028	150200	512976410	5920	5920	5920	5910	15
263	20241028	150100	512887630	5920	5910	5920	5910	10
264	20241028	150000	512828440	5930	5930	5930	5930	0
265	20241028	145900	512828440	5930	5930	5930	5930	1
266	20241028	145800	512822510	5940	5880	5940	5880	88
267	20241028	145700	512300540	5920	5920	5920	5920	0
268	20241028	145600	512300540	5920	5910	5920	5910	2
269	20241028	145500	512288710	5910	5880	5920	5880	2723
270	20241028	145400	496250190	5880	5880	5880	5880	0
271	20241028	145300	496250190	5880	5880	5880	5880	0
272	20241028	145200	496250190	5880	5880	5880	5880	12
273	20241028	145100	496179630	5900	5900	5900	5900	107
274	20241028	145000	495548330	5910	5910	5910	5910	0
275	20241028	144900	495548330	5910	5910	5910	5910	0
276	20241028	144800	495548330	5910	5910	5910	5910	5
277	20241028	144700	495518780	5910	5910	5910	5910	5
278	20241028	144600	495489230	5910	5910	5910	5910	0
279	20241028	144500	495489230	5910	5910	5910	5890	34
280	20241028	144400	495288790	5910	5910	5910	5910	0
281	20241028	144300	495288790	5910	5910	5910	5910	0
282	20241028	144200	495288790	5910	5910	5910	5910	0
283	20241028	144100	495288790	5910	5910	5910	5910	17
284	20241028	144000	495188320	5880	5880	5880	5880	0
285	20241028	143900	495188320	5880	5880	5880	5880	0
286	20241028	143800	495188320	5880	5880	5880	5880	0
287	20241028	143700	495188320	5880	5890	5890	5880	49
288	20241028	143600	494900190	5880	5880	5880	5880	0
289	20241028	143500	494900190	5880	5880	5880	5880	0
290	20241028	143400	494900190	5880	5880	5880	5880	0
291	20241028	143300	494900190	5880	5880	5880	5880	0
292	20241028	143200	494900190	5880	5880	5880	5880	0
293	20241028	143100	494900190	5880	5880	5880	5880	253
294	20241028	143000	493412550	5880	5880	5880	5880	0
295	20241028	142900	493412550	5880	5880	5880	5880	0
296	20241028	142800	493412550	5880	5880	5880	5880	0
297	20241028	142700	493412550	5880	5880	5880	5880	0
298	20241028	142600	493412550	5880	5880	5880	5880	0
299	20241028	142500	493412550	5880	5880	5880	5880	0
300	20241028	142400	493412550	5880	5880	5880	5880	0
301	20241028	142300	493412550	5880	5880	5880	5880	0
302	20241028	142200	493412550	5880	5880	5880	5880	201
303	20241028	142100	492230670	5880	5880	5880	5880	170
304	20241028	142000	491231070	5910	5890	5910	5890	106
305	20241028	141900	490606710	5890	5890	5890	5890	0
306	20241028	141800	490606710	5890	5890	5890	5890	0
307	20241028	141700	490606710	5890	5890	5890	5890	500
308	20241028	141600	487661710	5890	5890	5890	5890	0
309	20241028	141500	487661710	5890	5890	5890	5890	12
310	20241028	141400	487591030	5900	5900	5900	5900	5
311	20241028	141300	487561530	5910	5910	5910	5910	0
312	20241028	141200	487561530	5910	5910	5910	5910	0
313	20241028	141100	487561530	5910	5910	5910	5910	2
314	20241028	141000	487549710	5910	5910	5910	5910	2
315	20241028	140900	487537890	5910	5910	5910	5910	0
316	20241028	140800	487537890	5910	5910	5910	5910	0
317	20241028	140700	487537890	5910	5910	5910	5910	0
318	20241028	140600	487537890	5910	5910	5910	5910	0
319	20241028	140500	487537890	5910	5910	5910	5910	0
320	20241028	140400	487537890	5910	5910	5910	5910	135
321	20241028	140300	486740040	5910	5910	5910	5910	33
322	20241028	140200	486545010	5910	5910	5910	5910	50
323	20241028	140100	486249510	5910	5910	5910	5910	0
324	20241028	140000	486249510	5910	5910	5910	5910	3
325	20241028	135900	486231780	5910	5910	5910	5910	0
326	20241028	135800	486231780	5910	5910	5910	5910	51
327	20241028	135700	485930370	5910	5910	5910	5910	0
328	20241028	135600	485930370	5910	5910	5910	5910	0
329	20241028	135500	485930370	5910	5910	5910	5910	0
330	20241028	135400	485930370	5910	5910	5910	5910	0
331	20241028	135300	485930370	5910	5900	5910	5900	7
332	20241028	135200	485889060	5900	5900	5900	5900	53
333	20241028	135100	485576360	5900	5900	5900	5900	110
334	20241028	135000	484927360	5900	5900	5900	5900	4
335	20241028	134900	484903760	5900	5900	5900	5900	0
336	20241028	134800	484903760	5900	5900	5900	5900	0
337	20241028	134700	484903760	5900	5900	5900	5900	1
338	20241028	134600	484897860	5900	5900	5900	5900	0
339	20241028	134500	484897860	5900	5900	5900	5900	0
340	20241028	134400	484897860	5900	5900	5900	5900	0
341	20241028	134300	484897860	5900	5900	5900	5900	0
342	20241028	134200	484897860	5900	5870	5920	5870	839
343	20241028	134100	479943090	5860	5860	5860	5860	0
344	20241028	134000	479943090	5860	5860	5860	5860	5
345	20241028	133900	479913790	5850	5850	5850	5850	0
346	20241028	133800	479913790	5850	5850	5850	5850	0
347	20241028	133700	479913790	5850	5850	5850	5850	0
348	20241028	133600	479913790	5850	5850	5850	5850	0
349	20241028	133500	479913790	5850	5850	5850	5850	16
350	20241028	133400	479820190	5850	5850	5850	5850	80
351	20241028	133300	479352190	5850	5850	5850	5850	0
352	20241028	133200	479352190	5850	5850	5850	5850	1
353	20241028	133100	479346340	5870	5870	5870	5870	0
354	20241028	133000	479346340	5870	5870	5870	5870	10
355	20241028	132900	479287640	5870	5880	5890	5870	23
356	20241028	132800	479152440	5890	5890	5890	5890	0
357	20241028	132700	479152440	5890	5890	5890	5890	0
358	20241028	132600	479152440	5890	5890	5890	5890	0
359	20241028	132500	479152440	5890	5890	5890	5890	0
360	20241028	132400	479152440	5890	5890	5890	5890	0
361	20241028	132300	479152440	5890	5890	5890	5890	0
362	20241028	132200	479152440	5890	5910	5910	5880	54
363	20241028	132100	478834370	5880	5890	5910	5870	417
364	20241028	132000	476374940	5900	5900	5900	5900	0
365	20241028	131900	476374940	5900	5900	5900	5900	0
366	20241028	131800	476374940	5900	5900	5900	5900	0
367	20241028	131700	476374940	5900	5900	5900	5900	0
368	20241028	131600	476374940	5900	5860	5900	5860	1848
369	20241028	131500	465539800	5860	5860	5860	5860	97
370	20241028	131400	464971380	5900	5900	5900	5890	335
371	20241028	131300	462994890	5910	5910	5910	5910	1
372	20241028	131200	462988980	5910	5910	5910	5910	0
373	20241028	131100	462988980	5910	5910	5910	5910	0
374	20241028	131000	462988980	5910	5910	5910	5910	0
375	20241028	130900	462988980	5910	5910	5910	5910	2
376	20241028	130800	462977160	5920	5920	5920	5920	0
377	20241028	130700	462977160	5920	5920	5920	5920	0
378	20241028	130600	462977160	5920	5920	5920	5920	0
379	20241028	130500	462977160	5920	5910	5920	5910	267
380	20241028	130400	461398920	5890	5890	5890	5890	1
381	20241028	130300	461393030	5910	5910	5910	5910	0
382	20241028	130200	461393030	5910	5910	5910	5910	0
383	20241028	130100	461393030	5910	5900	5910	5900	18
384	20241028	130000	461286820	5900	5900	5900	5900	2
385	20241028	125900	461275020	5900	5900	5900	5900	1
386	20241028	125800	461269120	5920	5920	5920	5920	0
387	20241028	125700	461269120	5920	5920	5920	5920	0
388	20241028	125600	461269120	5920	5920	5920	5920	0
389	20241028	125500	461269120	5920	5890	5920	5890	17
390	20241028	125400	461168590	5920	5920	5920	5920	0
391	20241028	125300	461168590	5920	5900	5920	5890	3
392	20241028	125200	461150880	5890	5890	5920	5890	3
393	20241028	125100	461133180	5920	5920	5920	5920	0
394	20241028	125000	461133180	5920	5920	5920	5920	3
395	20241028	124900	461115420	5920	5890	5920	5890	2
396	20241028	124800	461103610	5910	5910	5910	5910	0
397	20241028	124700	461103610	5910	5910	5910	5910	0
398	20241028	124600	461103610	5910	5910	5910	5910	0
399	20241028	124500	461103610	5910	5900	5910	5900	291
400	20241028	124400	459386690	5870	5900	5900	5870	1656
401	20241028	124300	449631250	5900	5900	5900	5900	0
402	20241028	124200	449631250	5900	5900	5900	5900	1
403	20241028	124100	449625350	5930	5930	5930	5930	0
404	20241028	124000	449625350	5930	5910	5930	5910	118
405	20241028	123900	448926840	5900	5900	5900	5900	0
406	20241028	123800	448926840	5900	5900	5900	5900	0
407	20241028	123700	448926840	5900	5900	5900	5900	0
408	20241028	123600	448926840	5900	5900	5900	5900	334
409	20241028	123500	446956240	5910	5910	5910	5910	0
410	20241028	123400	446956240	5910	5900	5910	5900	206
411	20241028	123300	445738800	5920	5920	5920	5920	0
412	20241028	123200	445738800	5920	5920	5920	5920	0
413	20241028	123100	445738800	5920	5920	5920	5920	0
414	20241028	123000	445738800	5920	5920	5920	5920	0
415	20241028	122900	445738800	5920	5920	5920	5920	0
416	20241028	122800	445738800	5920	5920	5920	5920	1
417	20241028	122700	445732880	5890	5890	5890	5890	0
418	20241028	122600	445732880	5890	5890	5890	5890	0
419	20241028	122500	445732880	5890	5890	5890	5890	44
420	20241028	122400	445473720	5890	5890	5890	5890	0
421	20241028	122300	445473720	5890	5890	5890	5890	0
422	20241028	122200	445473720	5890	5890	5890	5890	0
423	20241028	122100	445473720	5890	5890	5890	5890	9
424	20241028	122000	445420710	5920	5920	5920	5920	1
425	20241028	121900	445414790	5890	5890	5890	5890	0
426	20241028	121800	445414790	5890	5890	5890	5890	0
427	20241028	121700	445414790	5890	5910	5910	5890	663
428	20241028	121600	441499710	5920	5920	5920	5920	16
429	20241028	121500	441404990	5940	5940	5940	5940	0
430	20241028	121400	441404990	5940	5940	5940	5940	0
431	20241028	121300	441404990	5940	5920	5940	5920	9
432	20241028	121200	441351630	5910	5910	5910	5910	0
433	20241028	121100	441351630	5910	5910	5910	5910	0
434	20241028	121000	441351630	5910	5910	5910	5910	0
435	20241028	120900	441351630	5910	5910	5910	5910	0
436	20241028	120800	441351630	5910	5910	5910	5910	0
437	20241028	120700	441351630	5910	5910	5910	5910	0
438	20241028	120600	441351630	5910	5920	5940	5910	42
439	20241028	120500	441103180	5910	5910	5910	5910	0
440	20241028	120400	441103180	5910	5910	5910	5910	13
441	20241028	120300	441026350	5920	5920	5920	5920	0
442	20241028	120200	441026350	5920	5930	5930	5920	245
443	20241028	120100	439575670	5930	5940	5940	5930	406
444	20241028	120000	437167590	5950	5950	5950	5950	51
445	20241028	115900	436864140	5950	5950	5950	5950	0
446	20241028	115800	436864140	5950	5930	5950	5930	404
447	20241028	115700	434466740	5930	5930	5930	5930	0
448	20241028	115600	434466740	5930	5930	5930	5930	0
449	20241028	115500	434466740	5930	5930	5930	5930	1
450	20241028	115400	434460810	5920	5920	5920	5920	1
451	20241028	115300	434454890	5920	5920	5920	5920	15
452	20241028	115200	434366090	5920	5920	5920	5920	283
453	20241028	115100	432690730	5910	5900	5910	5900	17
454	20241028	115000	432590410	5910	5910	5910	5910	1
455	20241028	114900	432584500	5920	5920	5920	5920	0
456	20241028	114800	432584500	5920	5920	5920	5920	0
457	20241028	114700	432584500	5920	5920	5920	5920	578
458	20241028	114600	429162740	5920	5920	5920	5920	0
459	20241028	114500	429162740	5920	5920	5920	5920	135
460	20241028	114400	428363540	5900	5900	5900	5900	1
461	20241028	114300	428357640	5900	5900	5900	5900	6
462	20241028	114200	428322240	5920	5870	5920	5870	435
463	20241028	114100	425754070	5890	5850	5890	5850	254
464	20241028	114000	424259780	5840	5840	5840	5840	0
465	20241028	113900	424259780	5840	5870	5880	5840	42
466	20241028	113800	424013530	5840	5840	5840	5840	23
467	20241028	113700	423879210	5840	5840	5840	5840	0
468	20241028	113600	423879210	5840	5840	5840	5840	0
469	20241028	113500	423879210	5840	5840	5840	5840	0
470	20241028	113400	423879210	5840	5860	5860	5840	550
471	20241028	113300	420667190	5860	5860	5860	5860	0
472	20241028	113200	420667190	5860	5860	5860	5860	167
473	20241028	113100	419688570	5860	5860	5860	5860	0
474	20241028	113000	419688570	5860	5860	5860	5860	0
475	20241028	112900	419688570	5860	5860	5860	5860	486
476	20241028	112800	416840610	5860	5860	5860	5860	97
477	20241028	112700	416272190	5870	5880	5880	5870	39
478	20241028	112600	416043160	5880	5880	5880	5880	29
479	20241028	112500	415872640	5870	5870	5870	5870	1
480	20241028	112400	415866770	5860	5860	5860	5860	0
481	20241028	112300	415866770	5860	5860	5860	5860	0
482	20241028	112200	415866770	5860	5860	5860	5860	0
483	20241028	112100	415866770	5860	5860	5860	5860	0
484	20241028	112000	415866770	5860	5860	5860	5860	4
485	20241028	111900	415843330	5890	5880	5890	5850	3
486	20241028	111800	415825710	5850	5850	5850	5850	4
487	20241028	111700	415802310	5860	5860	5860	5860	0
488	20241028	111600	415802310	5860	5860	5860	5860	0
489	20241028	111500	415802310	5860	5880	5880	5860	1645
490	20241028	111400	406150860	5880	5890	5890	5880	34
491	20241028	111300	405950900	5900	5900	5900	5900	0
492	20241028	111200	405950900	5900	5900	5900	5900	0
493	20241028	111100	405950900	5900	5900	5900	5900	50
494	20241028	111000	405655900	5900	5900	5900	5900	104
495	20241028	110900	405042300	5900	5910	5910	5900	21
496	20241028	110800	404918390	5900	5900	5900	5900	0
497	20241028	110700	404918390	5900	5900	5900	5900	31
498	20241028	110600	404735490	5880	5880	5880	5880	0
499	20241028	110500	404735490	5880	5880	5880	5880	0
500	20241028	110400	404735490	5880	5880	5880	5880	0
501	20241028	110300	404735490	5880	5890	5890	5880	100
502	20241028	110200	404147480	5880	5900	5910	5880	205
503	20241028	110100	402938590	5870	5870	5870	5870	0
504	20241028	110000	402938590	5870	5870	5870	5870	0
505	20241028	105900	402938590	5870	5880	5880	5870	273
506	20241028	105800	401333450	5910	5910	5910	5910	31
507	20241028	105700	401150240	5910	5890	5930	5890	978
508	20241028	105600	395381760	5880	5880	5880	5880	0
509	20241028	105500	395381760	5880	5870	5880	5870	568
510	20241028	105400	392047590	5880	5860	5880	5860	175
511	20241028	105300	391018610	5870	5840	5870	5820	987
512	20241028	105200	385252840	5840	5840	5840	5840	1
513	20241028	105100	385247000	5840	5840	5840	5840	268
514	20241028	105000	383681880	5840	5840	5840	5830	137
515	20241028	104900	382882100	5840	5840	5840	5840	501
516	20241028	104800	379956260	5850	5800	5850	5800	1402
517	20241028	104700	371819430	5830	5890	5910	5830	1019
518	20241028	104600	365823470	5890	5920	5920	5890	67
519	20241028	104500	365427520	5900	5810	5910	5810	1519
520	20241028	104400	356491990	5830	5790	5830	5780	1292
521	20241028	104300	349018250	5780	5780	5780	5780	0
522	20241028	104200	349018250	5780	5780	5780	5780	0
523	20241028	104100	349018250	5780	5780	5790	5760	1045
524	20241028	104000	342995730	5770	5770	5770	5770	50
525	20241028	103900	342707230	5770	5780	5780	5760	84
526	20241028	103800	342222740	5790	5790	5790	5780	8
527	20241028	103700	342176430	5780	5780	5780	5770	69
528	20241028	103600	341778280	5770	5770	5770	5770	0
529	20241028	103500	341778280	5770	5800	5800	5770	12
530	20241028	103400	341708710	5770	5760	5800	5760	147
531	20241028	103300	340858320	5760	5800	5800	5760	200
532	20241028	103200	339703490	5800	5810	5810	5800	46
533	20241028	103100	339436400	5810	5810	5810	5810	17
534	20241028	103000	339337630	5830	5820	5840	5820	31
535	20241028	102900	339156820	5820	5790	5830	5790	771
536	20241028	102800	334685790	5760	5800	5800	5760	1973
537	20241028	102700	323287490	5800	5820	5830	5800	107
538	20241028	102600	322664880	5810	5800	5820	5780	81
539	20241028	102500	322195250	5780	5840	5840	5760	5777
540	20241028	102400	288780060	5840	5870	5880	5820	689
541	20241028	102300	284758630	5860	5860	5880	5840	894
542	20241028	102200	279526850	5880	5860	5930	5830	3562
543	20241028	102100	258566980	5860	5880	5940	5800	5002
544	20241028	102000	229228990	5930	6190	6280	5870	25973
545	20241028	101900	71821810	6120	6120	6120	6120	0
546	20241028	101800	71821810	6120	5840	6120	5840	4477
547	20241028	101700	45084880	5840	5840	5840	5840	45
548	20241028	101600	44822080	5830	5800	5830	5780	1119
549	20241028	101500	38328390	5830	5820	5830	5820	155
550	20241028	101400	37426040	5810	5810	5810	5810	70
551	20241028	101300	37019340	5800	5800	5800	5800	474
552	20241028	101200	34270140	5800	5800	5800	5800	0
553	20241028	101100	34270140	5800	5800	5800	5800	12
554	20241028	101000	34200540	5800	5800	5800	5800	0
555	20241028	100900	34200540	5800	5770	5800	5770	575
556	20241028	100800	30870910	5770	5770	5770	5770	1
557	20241028	100700	30865140	5770	5750	5770	5750	600
558	20241028	100600	27413140	5770	5760	5770	5760	241
559	20241028	100500	26024560	5750	5750	5750	5750	0
560	20241028	100400	26024560	5750	5750	5750	5750	0
561	20241028	100300	26024560	5750	5750	5750	5750	0
562	20241028	100200	26024560	5750	5750	5750	5750	0
563	20241028	100100	26024560	5750	5750	5750	5750	0
564	20241028	100000	26024560	5750	5750	5750	5750	1
565	20241028	095900	26018810	5760	5760	5760	5760	0
566	20241028	095800	26018810	5760	5760	5760	5760	0
567	20241028	095700	26018810	5760	5760	5760	5760	0
568	20241028	095600	26018810	5760	5760	5760	5760	0
569	20241028	095500	26018810	5760	5760	5760	5760	0
570	20241028	095400	26018810	5760	5760	5760	5760	8
571	20241028	095300	25972730	5770	5770	5770	5770	10
572	20241028	095200	25915030	5780	5780	5780	5780	0
573	20241028	095100	25915030	5780	5780	5780	5780	0
574	20241028	095000	25915030	5780	5780	5780	5780	0
575	20241028	094900	25915030	5780	5780	5780	5780	0
576	20241028	094800	25915030	5780	5780	5780	5780	0
577	20241028	094700	25915030	5780	5770	5790	5770	3
578	20241028	094600	25897690	5780	5770	5790	5770	76
579	20241028	094500	25459110	5750	5750	5750	5750	0
580	20241028	094400	25459110	5750	5750	5750	5750	50
581	20241028	094300	25171610	5750	5750	5750	5750	0
582	20241028	094200	25171610	5750	5750	5750	5750	8
583	20241028	094100	25125610	5750	5750	5750	5750	4
584	20241028	094000	25102610	5750	5750	5750	5750	0
585	20241028	093900	25102610	5750	5750	5750	5750	1
586	20241028	093800	25096860	5780	5760	5780	5760	302
587	20241028	093700	23357320	5750	5750	5750	5750	0
588	20241028	093600	23357320	5750	5750	5750	5750	0
589	20241028	093500	23357320	5750	5750	5750	5750	0
590	20241028	093400	23357320	5750	5780	5780	5750	49
591	20241028	093300	23075120	5770	5770	5790	5760	7
592	20241028	093200	23034730	5790	5770	5790	5770	36
593	20241028	093100	22826990	5770	5770	5770	5770	1
594	20241028	093000	22821220	5790	5760	5790	5760	426
595	20241028	092900	20365490	5760	5760	5760	5760	0
596	20241028	092800	20365490	5760	5740	5760	5730	36
597	20241028	092700	20158260	5760	5760	5760	5760	0
598	20241028	092600	20158260	5760	5740	5770	5740	4
599	20241028	092500	20135250	5770	5760	5770	5740	13
600	20241028	092400	20060450	5740	5740	5770	5740	5
601	20241028	092300	20031700	5760	5740	5760	5740	2
602	20241028	092200	20020200	5770	5770	5770	5770	0
603	20241028	092100	20020200	5770	5770	5770	5770	0
604	20241028	092000	20020200	5770	5770	5770	5770	0
605	20241028	091900	20020200	5770	5770	5770	5770	16
606	20241028	091800	19927880	5770	5770	5770	5770	0
607	20241028	091700	19927880	5770	5770	5770	5770	42
608	20241028	091600	19685540	5760	5750	5760	5750	84
609	20241028	091500	19201990	5750	5750	5750	5750	18
610	20241028	091400	19098490	5750	5750	5750	5750	1
611	20241028	091300	19092740	5700	5700	5700	5700	7
612	20241028	091200	19052840	5700	5700	5700	5700	0
613	20241028	091100	19052840	5700	5700	5700	5700	0
614	20241028	091000	19052840	5700	5700	5700	5700	0
615	20241028	090900	19052840	5700	5700	5700	5700	90
616	20241028	090800	18539840	5700	5780	5780	5700	8
617	20241028	090700	18494160	5800	5800	5800	5800	0
618	20241028	090600	18494160	5800	5700	5800	5700	35
619	20241028	090500	18292190	5700	5700	5700	5700	23
620	20241028	090400	18161090	5710	5750	5760	5710	948
621	20241028	090300	12701260	5700	5700	5700	5700	2
622	20241028	090200	12689860	5730	5660	5800	5640	1090
623	20241028	090100	6505130	5650	5600	5650	5600	70
624	20241028	090000	6111480	5600	5570	5600	5570	1097