KissMeData/003380/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184000	458632260	5390	5390	5390	5390	874
3	20241017	183900	458632260	5390	5390	5390	5390	0
4	20241017	183800	458632260	5390	5390	5390	5390	0
5	20241017	183700	458632260	5390	5390	5390	5390	0
6	20241017	183600	458632260	5390	5390	5390	5390	0
7	20241017	183500	458632260	5390	5390	5390	5390	0
8	20241017	183400	458632260	5390	5390	5390	5390	0
9	20241017	183300	458632260	5390	5390	5390	5390	0
10	20241017	183200	458632260	5390	5390	5390	5390	0
11	20241017	183100	458632260	5390	5390	5390	5390	0
12	20241017	183000	458632260	5390	5390	5390	5390	0
13	20241017	182900	458632260	5390	5390	5390	5390	0
14	20241017	182800	458632260	5390	5390	5390	5390	0
15	20241017	182700	458632260	5390	5390	5390	5390	0
16	20241017	182600	458632260	5390	5390	5390	5390	0
17	20241017	182500	458632260	5390	5390	5390	5390	0
18	20241017	182400	458632260	5390	5390	5390	5390	0
19	20241017	182300	458632260	5390	5390	5390	5390	0
20	20241017	182200	458632260	5390	5390	5390	5390	0
21	20241017	182100	458632260	5390	5390	5390	5390	0
22	20241017	182000	458632260	5390	5390	5390	5390	0
23	20241017	181900	458632260	5390	5390	5390	5390	0
24	20241017	181800	458632260	5390	5390	5390	5390	0
25	20241017	181700	458632260	5390	5390	5390	5390	0
26	20241017	181600	458632260	5390	5390	5390	5390	0
27	20241017	181500	458632260	5390	5390	5390	5390	0
28	20241017	181400	458632260	5390	5390	5390	5390	0
29	20241017	181300	458632260	5390	5390	5390	5390	0
30	20241017	181200	458632260	5390	5390	5390	5390	0
31	20241017	181100	458632260	5390	5390	5390	5390	0
32	20241017	181000	458632260	5390	5390	5390	5390	874
33	20241017	180900	458632260	5390	5390	5390	5390	0
34	20241017	180800	458632260	5390	5390	5390	5390	0
35	20241017	180700	458632260	5390	5390	5390	5390	0
36	20241017	180600	458632260	5390	5390	5390	5390	0
37	20241017	180500	458632260	5390	5390	5390	5390	0
38	20241017	180400	458632260	5390	5390	5390	5390	0
39	20241017	180300	458632260	5390	5390	5390	5390	0
40	20241017	180200	458632260	5390	5390	5390	5390	0
41	20241017	180100	458632260	5390	5390	5390	5390	0
42	20241017	180000	458632260	5390	5390	5390	5390	0
43	20241017	175900	458632260	5390	5390	5390	5390	0
44	20241017	175800	458632260	5390	5390	5390	5390	0
45	20241017	175700	458632260	5390	5390	5390	5390	0
46	20241017	175600	458632260	5390	5390	5390	5390	0
47	20241017	175500	458632260	5390	5390	5390	5390	0
48	20241017	175400	458632260	5390	5390	5390	5390	0
49	20241017	175300	458632260	5390	5390	5390	5390	0
50	20241017	175200	458632260	5390	5390	5390	5390	0
51	20241017	175100	458632260	5390	5390	5390	5390	0
52	20241017	175000	458632260	5390	5390	5390	5390	0
53	20241017	174900	458632260	5390	5390	5390	5390	0
54	20241017	174800	458632260	5390	5390	5390	5390	0
55	20241017	174700	458632260	5390	5390	5390	5390	0
56	20241017	174600	458632260	5390	5390	5390	5390	0
57	20241017	174500	458632260	5390	5390	5390	5390	0
58	20241017	174400	458632260	5390	5390	5390	5390	0
59	20241017	174300	458632260	5390	5390	5390	5390	0
60	20241017	174200	458632260	5390	5390	5390	5390	0
61	20241017	174100	458632260	5390	5390	5390	5390	0
62	20241017	174000	458632260	5390	5390	5390	5390	874
63	20241017	173900	458632260	5390	5390	5390	5390	0
64	20241017	173800	458632260	5390	5390	5390	5390	0
65	20241017	173700	458632260	5390	5390	5390	5390	0
66	20241017	173600	458632260	5390	5390	5390	5390	0
67	20241017	173500	458632260	5390	5390	5390	5390	0
68	20241017	173400	458632260	5390	5390	5390	5390	0
69	20241017	173300	458632260	5390	5390	5390	5390	0
70	20241017	173200	458632260	5390	5390	5390	5390	0
71	20241017	173100	458632260	5390	5390	5390	5390	0
72	20241017	173000	458632260	5390	5390	5390	5390	0
73	20241017	172900	458632260	5390	5390	5390	5390	0
74	20241017	172800	458632260	5390	5390	5390	5390	0
75	20241017	172700	458632260	5390	5390	5390	5390	0
76	20241017	172600	458632260	5390	5390	5390	5390	0
77	20241017	172500	458632260	5390	5390	5390	5390	0
78	20241017	172400	458632260	5390	5390	5390	5390	0
79	20241017	172300	458632260	5390	5390	5390	5390	0
80	20241017	172200	458632260	5390	5390	5390	5390	0
81	20241017	172100	458632260	5390	5390	5390	5390	0
82	20241017	172000	458632260	5390	5390	5390	5390	0
83	20241017	171900	458632260	5390	5390	5390	5390	0
84	20241017	171800	458632260	5390	5390	5390	5390	0
85	20241017	171700	458632260	5390	5390	5390	5390	0
86	20241017	171600	458632260	5390	5390	5390	5390	0
87	20241017	171500	458632260	5390	5390	5390	5390	0
88	20241017	171400	458632260	5390	5390	5390	5390	0
89	20241017	171300	458632260	5390	5390	5390	5390	0
90	20241017	171200	458632260	5390	5390	5390	5390	0
91	20241017	171100	458632260	5390	5390	5390	5390	0
92	20241017	171000	458632260	5390	5390	5390	5390	874
93	20241017	170900	458632260	5390	5390	5390	5390	0
94	20241017	170800	458632260	5390	5390	5390	5390	0
95	20241017	170700	458632260	5390	5390	5390	5390	0
96	20241017	170600	458632260	5390	5390	5390	5390	0
97	20241017	170500	458632260	5390	5390	5390	5390	0
98	20241017	170400	458632260	5390	5390	5390	5390	0
99	20241017	170300	458632260	5390	5390	5390	5390	0
100	20241017	170200	458632260	5390	5390	5390	5390	0
101	20241017	170100	458632260	5390	5390	5390	5390	0
102	20241017	170000	458632260	5390	5390	5390	5390	0
103	20241017	165900	458632260	5390	5390	5390	5390	0
104	20241017	165800	458632260	5390	5390	5390	5390	0
105	20241017	165700	458632260	5390	5390	5390	5390	0
106	20241017	165600	458632260	5390	5390	5390	5390	0
107	20241017	165500	458632260	5390	5390	5390	5390	0
108	20241017	165400	458632260	5390	5390	5390	5390	0
109	20241017	165300	458632260	5390	5390	5390	5390	0
110	20241017	165200	458632260	5390	5390	5390	5390	0
111	20241017	165100	458632260	5390	5390	5390	5390	0
112	20241017	165000	458632260	5390	5390	5390	5390	0
113	20241017	164900	458632260	5390	5390	5390	5390	0
114	20241017	164800	458632260	5390	5390	5390	5390	0
115	20241017	164700	458632260	5390	5390	5390	5390	0
116	20241017	164600	458632260	5390	5390	5390	5390	0
117	20241017	164500	458632260	5390	5390	5390	5390	0
118	20241017	164400	458632260	5390	5390	5390	5390	0
119	20241017	164300	458632260	5390	5390	5390	5390	0
120	20241017	164200	458632260	5390	5390	5390	5390	0
121	20241017	164100	458632260	5390	5390	5390	5390	0
122	20241017	164000	458632260	5390	5390	5390	5390	874
123	20241017	163900	458632260	5390	5390	5390	5390	0
124	20241017	163800	458632260	5390	5390	5390	5390	0
125	20241017	163700	458632260	5390	5390	5390	5390	0
126	20241017	163600	458632260	5390	5390	5390	5390	0
127	20241017	163500	458632260	5390	5390	5390	5390	0
128	20241017	163400	458632260	5390	5390	5390	5390	0
129	20241017	163300	458632260	5390	5390	5390	5390	0
130	20241017	163200	458632260	5390	5390	5390	5390	0
131	20241017	163100	458632260	5390	5390	5390	5390	0
132	20241017	163000	458632260	5390	5390	5390	5390	0
133	20241017	162900	458632260	5390	5390	5390	5390	0
134	20241017	162800	458632260	5390	5390	5390	5390	0
135	20241017	162700	458632260	5390	5390	5390	5390	0
136	20241017	162600	458632260	5390	5390	5390	5390	0
137	20241017	162500	458632260	5390	5390	5390	5390	0
138	20241017	162400	458632260	5390	5390	5390	5390	0
139	20241017	162300	458632260	5390	5390	5390	5390	0
140	20241017	162200	458632260	5390	5390	5390	5390	0
141	20241017	162100	458632260	5390	5390	5390	5390	0
142	20241017	162000	458632260	5390	5390	5390	5390	0
143	20241017	161900	458632260	5390	5390	5390	5390	0
144	20241017	161800	458632260	5390	5390	5390	5390	0
145	20241017	161700	458632260	5390	5390	5390	5390	0
146	20241017	161600	458632260	5390	5390	5390	5390	0
147	20241017	161500	458632260	5390	5390	5390	5390	0
148	20241017	161400	458632260	5390	5390	5390	5390	0
149	20241017	161300	458632260	5390	5390	5390	5390	0
150	20241017	161200	458632260	5390	5390	5390	5390	0
151	20241017	161100	458632260	5390	5390	5390	5390	0
152	20241017	161000	458632260	5390	5390	5390	5390	874
153	20241017	160900	458632260	5390	5390	5390	5390	0
154	20241017	160800	458632260	5390	5390	5390	5390	0
155	20241017	160700	458632260	5390	5390	5390	5390	0
156	20241017	160600	458632260	5390	5390	5390	5390	0
157	20241017	160500	458632260	5390	5390	5390	5390	0
158	20241017	160400	458632260	5390	5390	5390	5390	0
159	20241017	160300	458632260	5390	5390	5390	5390	0
160	20241017	160200	458632260	5390	5390	5390	5390	0
161	20241017	160100	458632260	5390	5390	5390	5390	0
162	20241017	160000	458632260	5390	5390	5390	5390	0
163	20241017	155900	458632260	5390	5390	5390	5390	0
164	20241017	155800	458632260	5390	5390	5390	5390	0
165	20241017	155700	458632260	5390	5390	5390	5390	0
166	20241017	155600	458632260	5390	5390	5390	5390	0
167	20241017	155500	458632260	5390	5390	5390	5390	0
168	20241017	155400	458632260	5390	5390	5390	5390	0
169	20241017	155300	458632260	5390	5390	5390	5390	0
170	20241017	155200	458632260	5390	5390	5390	5390	0
171	20241017	155100	458632260	5390	5390	5390	5390	0
172	20241017	155000	458632260	5390	5390	5390	5390	0
173	20241017	154900	458632260	5390	5390	5390	5390	0
174	20241017	154800	458632260	5390	5390	5390	5390	0
175	20241017	154700	458632260	5390	5390	5390	5390	0
176	20241017	154600	458632260	5390	5390	5390	5390	0
177	20241017	154500	458632260	5390	5390	5390	5390	0
178	20241017	154400	458632260	5390	5390	5390	5390	0
179	20241017	154300	458632260	5390	5390	5390	5390	0
180	20241017	154200	458632260	5390	5390	5390	5390	0
181	20241017	154100	458632260	5390	5390	5390	5390	0
182	20241017	154000	458632260	5390	5390	5390	5390	874
183	20241017	153900	458632260	5390	5390	5390	5390	0
184	20241017	153800	458632260	5390	5390	5390	5390	0
185	20241017	153700	458632260	5390	5390	5390	5390	0
186	20241017	153600	458632260	5390	5390	5390	5390	0
187	20241017	153500	458632260	5390	5390	5390	5390	0
188	20241017	153400	458632260	5390	5390	5390	5390	0
189	20241017	153300	458632260	5390	5390	5390	5390	0
190	20241017	153200	458632260	5390	5390	5390	5390	0
191	20241017	153100	458632260	5390	5390	5390	5390	0
192	20241017	153000	458632260	5390	5390	5390	5390	874
193	20241017	152900	453921400	5390	5390	5390	5390	0
194	20241017	152800	453921400	5390	5390	5390	5390	0
195	20241017	152700	453921400	5390	5390	5390	5390	0
196	20241017	152600	453921400	5390	5390	5390	5390	0
197	20241017	152500	453921400	5390	5390	5390	5390	0
198	20241017	152400	453921400	5390	5390	5390	5390	0
199	20241017	152300	453921400	5390	5390	5390	5390	0
200	20241017	152200	453921400	5390	5390	5390	5390	0
201	20241017	152100	453921400	5390	5390	5390	5390	0
202	20241017	152000	453921400	5390	5390	5390	5390	0
203	20241017	151900	453921400	5390	5370	5390	5350	4119
204	20241017	151800	431840780	5370	5370	5370	5370	135
205	20241017	151700	431115830	5390	5370	5390	5370	595
206	20241017	151600	427920520	5370	5370	5380	5370	736
207	20241017	151500	423964700	5360	5370	5370	5360	785
208	20241017	151400	419749790	5370	5360	5380	5360	321
209	20241017	151300	418028170	5380	5370	5380	5360	2249
210	20241017	151200	405971520	5370	5370	5380	5370	700
211	20241017	151100	402212500	5370	5370	5380	5370	162
212	20241017	151000	401342060	5380	5370	5380	5370	68
213	20241017	150900	400976840	5370	5370	5370	5370	1
214	20241017	150800	400971470	5370	5370	5370	5370	547
215	20241017	150700	398034080	5380	5380	5380	5380	0
216	20241017	150600	398034080	5380	5380	5380	5380	53
217	20241017	150500	397748940	5370	5370	5370	5370	1171
218	20241017	150400	391460670	5370	5370	5370	5370	115
219	20241017	150300	390843120	5370	5370	5370	5370	0
220	20241017	150200	390843120	5370	5370	5370	5370	71
221	20241017	150100	390461850	5370	5370	5370	5370	0
222	20241017	150000	390461850	5370	5360	5370	5360	63
223	20241017	145900	390124160	5360	5380	5380	5360	58
224	20241017	145800	389813260	5360	5360	5360	5360	57
225	20241017	145700	389507740	5360	5360	5360	5360	100
226	20241017	145600	388971740	5360	5360	5360	5360	72
227	20241017	145500	388585820	5360	5360	5360	5360	64
228	20241017	145400	388242780	5360	5370	5370	5360	93
229	20241017	145300	387744290	5370	5370	5370	5370	10
230	20241017	145200	387690590	5370	5370	5370	5370	0
231	20241017	145100	387690590	5370	5380	5380	5370	48
232	20241017	145000	387432630	5380	5360	5380	5360	62
233	20241017	144900	387100290	5360	5380	5380	5360	59
234	20241017	144800	386783950	5360	5360	5360	5360	0
235	20241017	144700	386783950	5360	5360	5360	5360	62
236	20241017	144600	386451630	5360	5360	5360	5360	60
237	20241017	144500	386130030	5360	5360	5360	5360	56
238	20241017	144400	385829870	5360	5360	5360	5360	60
239	20241017	144300	385508270	5380	5360	5380	5360	57
240	20241017	144200	385202650	5360	5360	5360	5360	57
241	20241017	144100	384897130	5360	5370	5370	5360	58
242	20241017	144000	384586210	5360	5370	5370	5360	68
243	20241017	143900	384221590	5370	5370	5370	5370	1
244	20241017	143800	384216220	5380	5380	5380	5380	0
245	20241017	143700	384216220	5380	5380	5380	5380	0
246	20241017	143600	384216220	5380	5380	5380	5380	4
247	20241017	143500	384194700	5380	5380	5380	5380	10
248	20241017	143400	384140900	5380	5380	5380	5380	0
249	20241017	143300	384140900	5380	5380	5380	5380	10
250	20241017	143200	384087100	5380	5360	5380	5360	602
251	20241017	143100	380849480	5360	5360	5360	5360	62
252	20241017	143000	380517160	5360	5360	5360	5360	0
253	20241017	142900	380517160	5360	5360	5360	5360	60
254	20241017	142800	380195560	5360	5360	5360	5360	148
255	20241017	142700	379402280	5360	5360	5360	5360	53
256	20241017	142600	379118200	5360	5360	5360	5360	56
257	20241017	142500	378818040	5360	5360	5360	5360	60
258	20241017	142400	378496440	5360	5360	5360	5360	60
259	20241017	142300	378174840	5370	5370	5370	5370	39
260	20241017	142200	377965410	5370	5370	5370	5370	61
261	20241017	142100	377637840	5370	5370	5370	5370	50
262	20241017	142000	377369340	5380	5370	5380	5370	63
263	20241017	141900	377031020	5370	5370	5370	5370	57
264	20241017	141800	376724930	5370	5370	5370	5370	53
265	20241017	141700	376440320	5370	5370	5370	5370	0
266	20241017	141600	376440320	5370	5370	5380	5370	128
267	20241017	141500	375752860	5370	5370	5370	5370	57
268	20241017	141400	375446770	5370	5370	5370	5370	83
269	20241017	141300	375001060	5360	5360	5360	5360	53
270	20241017	141200	374716980	5360	5360	5360	5360	61
271	20241017	141100	374390020	5360	5360	5360	5360	60
272	20241017	141000	374068420	5360	5360	5360	5360	0
273	20241017	140900	374068420	5360	5360	5360	5360	253
274	20241017	140800	372712340	5360	5360	5360	5360	59
275	20241017	140700	372396100	5360	5370	5370	5360	55
276	20241017	140600	372101280	5360	5360	5360	5360	52
277	20241017	140500	371822560	5360	5360	5360	5360	825
278	20241017	140400	367400560	5360	5370	5370	5360	851
279	20241017	140300	362839100	5360	5360	5360	5360	55
280	20241017	140200	362544300	5380	5380	5380	5380	10
281	20241017	140100	362490500	5360	5360	5360	5360	61
282	20241017	140000	362163540	5360	5380	5380	5360	55
283	20241017	135900	361868720	5360	5370	5370	5360	68
284	20241017	135800	361504230	5360	5360	5360	5360	52
285	20241017	135700	361225510	5360	5360	5360	5360	60
286	20241017	135600	360903910	5370	5360	5380	5360	27
287	20241017	135500	360759100	5370	5370	5380	5370	155
288	20241017	135400	359926740	5370	5370	5370	5370	56
289	20241017	135300	359626020	5360	5360	5360	5360	54
290	20241017	135200	359336580	5360	5360	5360	5360	53
291	20241017	135100	359052500	5360	5360	5360	5360	20
292	20241017	135000	358945300	5360	5360	5360	5360	62
293	20241017	134900	358612980	5360	5360	5360	5360	55
294	20241017	134800	358318180	5380	5360	5380	5360	57
295	20241017	134700	358012620	5360	5360	5360	5360	75
296	20241017	134600	357610620	5360	5360	5360	5360	252
297	20241017	134500	356259900	5370	5370	5370	5370	37
298	20241017	134400	356061210	5370	5370	5370	5370	68
299	20241017	134300	355696050	5380	5360	5380	5360	71
300	20241017	134200	355315290	5360	5360	5360	5360	58
301	20241017	134100	355004410	5360	5360	5360	5360	60
302	20241017	134000	354682810	5360	5360	5360	5360	53
303	20241017	133900	354398730	5360	5360	5360	5360	0
304	20241017	133800	354398730	5360	5360	5360	5360	54
305	20241017	133700	354109290	5360	5380	5380	5360	97
306	20241017	133600	353588720	5360	5360	5360	5360	54
307	20241017	133500	353299280	5360	5360	5360	5360	53
308	20241017	133400	353015200	5380	5380	5380	5380	1
309	20241017	133300	353009820	5360	5360	5360	5360	59
310	20241017	133200	352693580	5360	5360	5360	5360	52
311	20241017	133100	352414860	5360	5360	5360	5360	86
312	20241017	133000	351953900	5360	5360	5360	5360	58
313	20241017	132900	351643020	5360	5360	5360	5360	0
314	20241017	132800	351643020	5360	5380	5380	5360	99
315	20241017	132700	351111580	5360	5360	5360	5360	58
316	20241017	132600	350800700	5360	5360	5360	5360	60
317	20241017	132500	350479100	5360	5360	5360	5360	53
318	20241017	132400	350195020	5380	5380	5380	5380	0
319	20241017	132300	350195020	5380	5370	5380	5370	792
320	20241017	132200	345941580	5370	5370	5370	5370	57
321	20241017	132100	345635490	5370	5370	5370	5370	62
322	20241017	132000	345302550	5370	5370	5370	5370	0
323	20241017	131900	345302550	5370	5370	5370	5370	58
324	20241017	131800	344991090	5370	5370	5370	5370	54
325	20241017	131700	344701110	5370	5380	5380	5370	55
326	20241017	131600	344405750	5370	5370	5370	5370	0
327	20241017	131500	344405750	5370	5380	5380	5370	63
328	20241017	131400	344067430	5360	5360	5360	5360	61
329	20241017	131300	343740470	5380	5360	5380	5360	61
330	20241017	131200	343413410	5360	5360	5360	5360	56
331	20241017	131100	343113250	5360	5360	5360	5360	0
332	20241017	131000	343113250	5360	5360	5360	5360	52
333	20241017	130900	342834530	5360	5360	5360	5360	54
334	20241017	130800	342545090	5360	5370	5370	5360	63
335	20241017	130700	342207390	5360	5360	5360	5360	0
336	20241017	130600	342207390	5360	5370	5370	5360	57
337	20241017	130500	341901860	5370	5380	5380	5370	52
338	20241017	130400	341622610	5360	5360	5360	5360	60
339	20241017	130300	341301010	5380	5380	5380	5380	41
340	20241017	130200	341080430	5360	5370	5370	5360	58
341	20241017	130100	340769540	5360	5360	5360	5360	59
342	20241017	130000	340453300	5360	5360	5360	5360	69
343	20241017	125900	340083460	5360	5360	5360	5360	0
344	20241017	125800	340083460	5360	5360	5360	5360	60
345	20241017	125700	339761860	5360	5370	5370	5360	53
346	20241017	125600	339477350	5390	5370	5390	5370	62
347	20241017	125500	339144310	5360	5360	5360	5360	60
348	20241017	125400	338822710	5360	5360	5360	5360	0
349	20241017	125300	338822710	5360	5370	5370	5360	59
350	20241017	125200	338506460	5380	5380	5380	5360	58
351	20241017	125100	338195530	5390	5370	5390	5360	56
352	20241017	125000	337895300	5360	5370	5370	5360	31
353	20241017	124900	337729130	5360	5360	5360	5360	59
354	20241017	124800	337412890	5360	5360	5360	5360	56
355	20241017	124700	337112730	5360	5380	5380	5360	678
356	20241017	124600	333477030	5380	5380	5380	5380	33
357	20241017	124500	333299490	5390	5390	5390	5390	0
358	20241017	124400	333299490	5390	5390	5390	5390	1
359	20241017	124300	333294100	5390	5390	5390	5390	0
360	20241017	124200	333294100	5390	5390	5390	5390	1
361	20241017	124100	333288710	5390	5390	5390	5390	1
362	20241017	124000	333283320	5380	5380	5380	5380	297
363	20241017	123900	331685460	5360	5370	5370	5360	62
364	20241017	123800	331353110	5360	5360	5360	5360	0
365	20241017	123700	331353110	5360	5360	5360	5360	59
366	20241017	123600	331036870	5360	5360	5360	5360	61
367	20241017	123500	330709910	5360	5360	5360	5360	0
368	20241017	123400	330709910	5360	5360	5360	5360	60
369	20241017	123300	330388310	5360	5360	5360	5360	55
370	20241017	123200	330093510	5360	5360	5360	5360	55
371	20241017	123100	329798710	5360	5360	5360	5360	1
372	20241017	123000	329793350	5360	5370	5380	5360	4956
373	20241017	122900	303180050	5370	5370	5370	5370	58
374	20241017	122800	302868590	5370	5370	5370	5370	0
375	20241017	122700	302868590	5370	5370	5370	5370	58
376	20241017	122600	302557130	5370	5370	5370	5370	52
377	20241017	122500	302277890	5370	5370	5370	5370	55
378	20241017	122400	301982540	5370	5370	5370	5370	0
379	20241017	122300	301982540	5370	5370	5370	5370	61
380	20241017	122200	301654970	5370	5370	5370	5370	51
381	20241017	122100	301381100	5380	5380	5380	5380	1
382	20241017	122000	301375720	5370	5390	5400	5370	62
383	20241017	121900	301042490	5370	5370	5370	5370	60
384	20241017	121800	300720290	5370	5370	5370	5370	0
385	20241017	121700	300720290	5370	5370	5370	5370	65
386	20241017	121600	300371240	5370	5370	5370	5370	56
387	20241017	121500	300070520	5370	5370	5370	5370	330
388	20241017	121400	298298420	5370	5380	5380	5370	75
389	20241017	121300	297895470	5370	5370	5370	5370	0
390	20241017	121200	297895470	5370	5370	5370	5370	63
391	20241017	121100	297557160	5400	5370	5400	5370	78
392	20241017	121000	297137720	5370	5370	5370	5370	0
393	20241017	120900	297137720	5370	5370	5370	5370	54
394	20241017	120800	296847740	5380	5380	5380	5380	60
395	20241017	120700	296524940	5400	5400	5400	5400	10
396	20241017	120600	296470940	5380	5380	5380	5380	0
397	20241017	120500	296470940	5380	5370	5380	5370	31
398	20241017	120400	296304170	5370	5370	5370	5370	1
399	20241017	120300	296298800	5370	5370	5370	5370	0
400	20241017	120200	296298800	5370	5370	5370	5370	1809
401	20241017	120100	286584470	5400	5400	5400	5400	1
402	20241017	120000	286579070	5370	5350	5390	5350	3333
403	20241017	115900	268671770	5350	5350	5350	5350	0
404	20241017	115800	268671770	5350	5350	5350	5350	61
405	20241017	115700	268345420	5350	5350	5350	5350	82
406	20241017	115600	267906720	5350	5350	5350	5350	52
407	20241017	115500	267628520	5350	5350	5350	5350	0
408	20241017	115400	267628520	5350	5350	5350	5350	57
409	20241017	115300	267323570	5350	5350	5350	5350	0
410	20241017	115200	267323570	5350	5350	5350	5350	61
411	20241017	115100	266997220	5360	5360	5360	5360	0
412	20241017	115000	266997220	5360	5360	5360	5360	0
413	20241017	114900	266997220	5360	5360	5360	5360	15
414	20241017	114800	266916820	5360	5360	5360	5360	10
415	20241017	114700	266863220	5360	5360	5360	5360	0
416	20241017	114600	266863220	5360	5360	5360	5360	432
417	20241017	114500	264547700	5350	5350	5350	5350	63
418	20241017	114400	264210650	5350	5350	5350	5350	52
419	20241017	114300	263932450	5350	5350	5350	5350	0
420	20241017	114200	263932450	5350	5350	5350	5350	95
421	20241017	114100	263424200	5350	5350	5350	5350	198
422	20241017	114000	262364900	5350	5350	5350	5350	25
423	20241017	113900	262231150	5350	5360	5360	5350	69
424	20241017	113800	261861900	5350	5350	5350	5350	52
425	20241017	113700	261583700	5350	5350	5350	5340	163
426	20241017	113600	260712270	5350	5350	5350	5350	10
427	20241017	113500	260658770	5340	5370	5370	5340	59
428	20241017	113400	260343620	5340	5340	5340	5340	0
429	20241017	113300	260343620	5340	5340	5340	5340	59
430	20241017	113200	260028560	5340	5350	5350	5340	116
431	20241017	113100	259408530	5340	5340	5340	5340	54
432	20241017	113000	259120170	5350	5350	5350	5350	0
433	20241017	112900	259120170	5350	5350	5350	5350	58
434	20241017	112800	258809870	5340	5350	5350	5340	65
435	20241017	112700	258462710	5340	5340	5340	5340	57
436	20241017	112600	258158330	5340	5350	5350	5340	60
437	20241017	112500	257837650	5340	5350	5350	5340	66
438	20241017	112400	257485160	5350	5360	5360	5350	49
439	20241017	112300	257223000	5360	5350	5360	5340	474
440	20241017	112200	254689740	5350	5350	5350	5350	110
441	20241017	112100	254101240	5350	5350	5350	5350	461
442	20241017	112000	251634890	5350	5350	5350	5350	59
443	20241017	111900	251319240	5350	5350	5350	5350	58
444	20241017	111800	251008940	5350	5350	5350	5350	0
445	20241017	111700	251008940	5350	5350	5350	5350	61
446	20241017	111600	250682590	5350	5360	5360	5350	54
447	20241017	111500	250393680	5350	5350	5350	5350	55
448	20241017	111400	250099430	5350	5350	5350	5350	52
449	20241017	111300	249821230	5360	5360	5360	5360	68
450	20241017	111200	249456750	5360	5360	5360	5360	60
451	20241017	111100	249135150	5360	5360	5360	5360	38
452	20241017	111000	248931470	5350	5350	5350	5350	52
453	20241017	110900	248653270	5350	5350	5350	5350	58
454	20241017	110800	248342970	5350	5350	5350	5350	0
455	20241017	110700	248342970	5350	5360	5360	5350	60
456	20241017	110600	248021920	5380	5380	5380	5380	3
457	20241017	110500	248005780	5380	5380	5380	5380	9
458	20241017	110400	247957360	5380	5370	5380	5370	4
459	20241017	110300	247935870	5350	5350	5350	5350	0
460	20241017	110200	247935870	5350	5350	5350	5350	0
461	20241017	110100	247935870	5350	5350	5350	5350	10
462	20241017	110000	247882370	5350	5360	5370	5350	2113
463	20241017	105900	236548850	5360	5360	5360	5360	0
464	20241017	105800	236548850	5360	5360	5360	5360	0
465	20241017	105700	236548850	5360	5360	5360	5360	0
466	20241017	105600	236548850	5360	5360	5360	5360	0
467	20241017	105500	236548850	5360	5350	5360	5350	257
468	20241017	105400	235171890	5350	5350	5350	5350	425
469	20241017	105300	232898140	5350	5350	5350	5350	255
470	20241017	105200	231533890	5360	5360	5360	5350	426
471	20241017	105100	229253970	5360	5390	5390	5360	3451
472	20241017	105000	210680010	5390	5390	5390	5390	369
473	20241017	104900	208691100	5390	5390	5390	5390	387
474	20241017	104800	206605170	5390	5390	5390	5390	1345
475	20241017	104700	199355620	5400	5400	5400	5400	52
476	20241017	104600	199074820	5390	5400	5400	5390	391
477	20241017	104500	196967300	5400	5400	5400	5400	6
478	20241017	104400	196934900	5400	5400	5400	5400	0
479	20241017	104300	196934900	5400	5400	5400	5400	552
480	20241017	104200	193954100	5390	5390	5390	5390	56
481	20241017	104100	193652260	5390	5390	5390	5390	61
482	20241017	104000	193323470	5400	5400	5400	5400	361
483	20241017	103900	191374070	5400	5410	5410	5400	65
484	20241017	103800	191023040	5400	5400	5400	5400	56
485	20241017	103700	190720640	5400	5400	5400	5400	55
486	20241017	103600	190423640	5400	5400	5400	5400	52
487	20241017	103500	190142840	5420	5410	5420	5400	61
488	20241017	103400	189813300	5400	5400	5400	5400	52
489	20241017	103300	189532500	5400	5400	5400	5400	56
490	20241017	103200	189230100	5400	5400	5400	5400	53
491	20241017	103100	188943900	5400	5400	5400	5400	56
492	20241017	103000	188641500	5400	5410	5410	5400	56
493	20241017	102900	188339090	5400	5410	5410	5400	68
494	20241017	102800	187971790	5410	5410	5410	5410	167
495	20241017	102700	187068320	5410	5410	5410	5410	0
496	20241017	102600	187068320	5410	5410	5410	5410	62
497	20241017	102500	186732900	5410	5410	5410	5410	60
498	20241017	102400	186408300	5410	5410	5410	5410	52
499	20241017	102300	186126980	5410	5410	5410	5410	106
500	20241017	102200	185553520	5410	5410	5410	5410	0
501	20241017	102100	185553520	5410	5410	5420	5410	327
502	20241017	102000	183784430	5410	5410	5410	5410	59
503	20241017	101900	183465240	5430	5410	5430	5410	55
504	20241017	101800	183167670	5410	5410	5410	5410	53
505	20241017	101700	182880940	5420	5410	5420	5410	27
506	20241017	101600	182734650	5410	5420	5420	5410	63
507	20241017	101500	182393800	5420	5420	5420	5420	37
508	20241017	101400	182193260	5420	5420	5420	5420	61
509	20241017	101300	181862640	5420	5450	5450	5420	140
510	20241017	101200	181101910	5450	5450	5450	5450	0
511	20241017	101100	181101910	5450	5450	5450	5450	0
512	20241017	101000	181101910	5450	5450	5450	5450	0
513	20241017	100900	181101910	5450	5450	5450	5450	98
514	20241017	100800	180567810	5440	5440	5440	5440	4
515	20241017	100700	180546050	5440	5450	5450	5440	2
516	20241017	100600	180535160	5450	5440	5450	5440	7
517	20241017	100500	180497030	5450	5430	5450	5420	536
518	20241017	100400	177590770	5430	5420	5430	5420	793
519	20241017	100300	173290820	5430	5440	5440	5430	4
520	20241017	100200	173269080	5420	5430	5430	5420	197
521	20241017	100100	172199590	5440	5440	5440	5440	19
522	20241017	100000	172096230	5440	5440	5440	5440	1
523	20241017	095900	172090790	5440	5440	5440	5440	96
524	20241017	095800	171568550	5450	5450	5450	5450	2
525	20241017	095700	171557650	5450	5430	5450	5430	1704
526	20241017	095600	162298210	5440	5440	5440	5440	1814
527	20241017	095500	152430050	5440	5440	5440	5440	1056
528	20241017	095400	146685410	5450	5450	5450	5450	885
529	20241017	095300	141862160	5450	5460	5460	5450	585
530	20241017	095200	138668070	5470	5470	5470	5470	170
531	20241017	095100	137738170	5470	5470	5470	5470	404
532	20241017	095000	135528290	5470	5470	5470	5470	10
533	20241017	094900	135473590	5460	5460	5460	5460	125
534	20241017	094800	134791090	5460	5460	5460	5460	500
535	20241017	094700	132061090	5460	5460	5460	5460	0
536	20241017	094600	132061090	5460	5460	5460	5460	2
537	20241017	094500	132050170	5470	5470	5470	5470	140
538	20241017	094400	131284370	5470	5470	5470	5470	0
539	20241017	094300	131284370	5470	5470	5470	5470	0
540	20241017	094200	131284370	5470	5470	5470	5470	11
541	20241017	094100	131224200	5470	5470	5470	5460	1017
542	20241017	094000	125665100	5470	5470	5470	5450	28
543	20241017	093900	125512140	5470	5450	5470	5450	599
544	20241017	093800	122242500	5460	5450	5460	5450	160
545	20241017	093700	121370170	5460	5460	5460	5460	2
546	20241017	093600	121359250	5460	5460	5460	5460	1
547	20241017	093500	121353790	5460	5460	5460	5460	31
548	20241017	093400	121184530	5460	5460	5460	5460	20
549	20241017	093300	121075330	5460	5460	5460	5460	244
550	20241017	093200	119743090	5460	5470	5470	5460	103
551	20241017	093100	119180600	5460	5460	5470	5460	685
552	20241017	093000	115439490	5460	5460	5460	5460	157
553	20241017	092900	114582270	5460	5460	5460	5460	171
554	20241017	092800	113648610	5460	5460	5470	5460	110
555	20241017	092700	113047970	5470	5470	5470	5470	0
556	20241017	092600	113047970	5470	5480	5480	5470	963
557	20241017	092500	107777300	5490	5480	5490	5480	148
558	20241017	092400	106966250	5480	5480	5480	5480	28
559	20241017	092300	106812810	5490	5470	5490	5460	3757
560	20241017	092200	86229300	5460	5460	5470	5460	1489
561	20241017	092100	78091790	5460	5450	5460	5430	621
562	20241017	092000	74705970	5450	5450	5480	5450	2436
563	20241017	091900	61403880	5450	5430	5450	5410	2996
564	20241017	091800	45099110	5410	5410	5410	5410	1
565	20241017	091700	45093700	5410	5410	5410	5410	19
566	20241017	091600	44990910	5420	5410	5420	5410	890
567	20241017	091500	40173130	5410	5400	5410	5400	94
568	20241017	091400	39665520	5410	5410	5410	5410	4
569	20241017	091300	39643880	5410	5420	5420	5410	71
570	20241017	091200	39259760	5410	5400	5410	5400	327
571	20241017	091100	37491960	5400	5400	5400	5390	765
572	20241017	091000	33368590	5400	5400	5400	5400	199
573	20241017	090900	32293990	5410	5400	5410	5390	878
574	20241017	090800	27559290	5410	5410	5410	5410	0
575	20241017	090700	27559290	5410	5400	5410	5400	706
576	20241017	090600	23745900	5400	5400	5400	5400	1
577	20241017	090500	23740500	5360	5360	5360	5360	0
578	20241017	090400	23740500	5360	5360	5360	5310	1418
579	20241017	090300	16169670	5360	5360	5360	5360	699
580	20241017	090200	12423030	5390	5390	5390	5390	59
581	20241017	090100	12105020	5400	5400	5400	5400	0
582	20241017	090000	12105020	5400	5370	5400	5330	2260