KissMeData/009680/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	185300	79085980	8650	8650	8650	8650	122
3	20241028	185200	79085980	8650	8650	8650	8650	0
4	20241028	185100	79085980	8650	8650	8650	8650	0
5	20241028	185000	79085980	8650	8650	8650	8650	0
6	20241028	184900	79085980	8650	8650	8650	8650	0
7	20241028	184800	79085980	8650	8650	8650	8650	0
8	20241028	184700	79085980	8650	8650	8650	8650	0
9	20241028	184600	79085980	8650	8650	8650	8650	0
10	20241028	184500	79085980	8650	8650	8650	8650	0
11	20241028	184400	79085980	8650	8650	8650	8650	0
12	20241028	184300	79085980	8650	8650	8650	8650	0
13	20241028	184200	79085980	8650	8650	8650	8650	0
14	20241028	184100	79085980	8650	8650	8650	8650	0
15	20241028	184000	79085980	8650	8650	8650	8650	0
16	20241028	183900	79085980	8650	8650	8650	8650	0
17	20241028	183800	79085980	8650	8650	8650	8650	0
18	20241028	183700	79085980	8650	8650	8650	8650	0
19	20241028	183600	79085980	8650	8650	8650	8650	0
20	20241028	183500	79085980	8650	8650	8650	8650	0
21	20241028	183400	79085980	8650	8650	8650	8650	0
22	20241028	183300	79085980	8650	8650	8650	8650	0
23	20241028	183200	79085980	8650	8650	8650	8650	0
24	20241028	183100	79085980	8650	8650	8650	8650	0
25	20241028	183000	79085980	8650	8650	8650	8650	0
26	20241028	182900	79085980	8650	8650	8650	8650	0
27	20241028	182800	79085980	8650	8650	8650	8650	0
28	20241028	182700	79085980	8650	8650	8650	8650	0
29	20241028	182600	79085980	8650	8650	8650	8650	0
30	20241028	182500	79085980	8650	8650	8650	8650	0
31	20241028	182400	79085980	8650	8650	8650	8650	0
32	20241028	182300	79085980	8650	8650	8650	8650	122
33	20241028	182200	79085980	8650	8650	8650	8650	0
34	20241028	182100	79085980	8650	8650	8650	8650	0
35	20241028	182000	79085980	8650	8650	8650	8650	0
36	20241028	181900	79085980	8650	8650	8650	8650	0
37	20241028	181800	79085980	8650	8650	8650	8650	0
38	20241028	181700	79085980	8650	8650	8650	8650	0
39	20241028	181600	79085980	8650	8650	8650	8650	0
40	20241028	181500	79085980	8650	8650	8650	8650	0
41	20241028	181400	79085980	8650	8650	8650	8650	0
42	20241028	181300	79085980	8650	8650	8650	8650	0
43	20241028	181200	79085980	8650	8650	8650	8650	0
44	20241028	181100	79085980	8650	8650	8650	8650	0
45	20241028	181000	79085980	8650	8650	8650	8650	0
46	20241028	180900	79085980	8650	8650	8650	8650	0
47	20241028	180800	79085980	8650	8650	8650	8650	0
48	20241028	180700	79085980	8650	8650	8650	8650	0
49	20241028	180600	79085980	8650	8650	8650	8650	0
50	20241028	180500	79085980	8650	8650	8650	8650	0
51	20241028	180400	79085980	8650	8650	8650	8650	0
52	20241028	180300	79085980	8650	8650	8650	8650	0
53	20241028	180200	79085980	8650	8650	8650	8650	0
54	20241028	180100	79085980	8650	8650	8650	8650	0
55	20241028	180000	79085980	8650	8650	8650	8650	0
56	20241028	175900	79085980	8650	8650	8650	8650	0
57	20241028	175800	79085980	8650	8650	8650	8650	0
58	20241028	175700	79085980	8650	8650	8650	8650	0
59	20241028	175600	79085980	8650	8650	8650	8650	0
60	20241028	175500	79085980	8650	8650	8650	8650	0
61	20241028	175400	79085980	8650	8650	8650	8650	0
62	20241028	175300	79085980	8650	8650	8650	8650	122
63	20241028	175200	79085980	8650	8650	8650	8650	0
64	20241028	175100	79085980	8650	8650	8650	8650	0
65	20241028	175000	79085980	8650	8650	8650	8650	0
66	20241028	174900	79085980	8650	8650	8650	8650	0
67	20241028	174800	79085980	8650	8650	8650	8650	0
68	20241028	174700	79085980	8650	8650	8650	8650	0
69	20241028	174600	79085980	8650	8650	8650	8650	0
70	20241028	174500	79085980	8650	8650	8650	8650	0
71	20241028	174400	79085980	8650	8650	8650	8650	0
72	20241028	174300	79085980	8650	8650	8650	8650	0
73	20241028	174200	79085980	8650	8650	8650	8650	0
74	20241028	174100	79085980	8650	8650	8650	8650	0
75	20241028	174000	79085980	8650	8650	8650	8650	0
76	20241028	173900	79085980	8650	8650	8650	8650	0
77	20241028	173800	79085980	8650	8650	8650	8650	0
78	20241028	173700	79085980	8650	8650	8650	8650	0
79	20241028	173600	79085980	8650	8650	8650	8650	0
80	20241028	173500	79085980	8650	8650	8650	8650	0
81	20241028	173400	79085980	8650	8650	8650	8650	0
82	20241028	173300	79085980	8650	8650	8650	8650	0
83	20241028	173200	79085980	8650	8650	8650	8650	0
84	20241028	173100	79085980	8650	8650	8650	8650	0
85	20241028	173000	79085980	8650	8650	8650	8650	0
86	20241028	172900	79085980	8650	8650	8650	8650	0
87	20241028	172800	79085980	8650	8650	8650	8650	0
88	20241028	172700	79085980	8650	8650	8650	8650	0
89	20241028	172600	79085980	8650	8650	8650	8650	0
90	20241028	172500	79085980	8650	8650	8650	8650	0
91	20241028	172400	79085980	8650	8650	8650	8650	0
92	20241028	172300	79085980	8650	8650	8650	8650	122
93	20241028	172200	79085980	8650	8650	8650	8650	0
94	20241028	172100	79085980	8650	8650	8650	8650	0
95	20241028	172000	79085980	8650	8650	8650	8650	0
96	20241028	171900	79085980	8650	8650	8650	8650	0
97	20241028	171800	79085980	8650	8650	8650	8650	0
98	20241028	171700	79085980	8650	8650	8650	8650	0
99	20241028	171600	79085980	8650	8650	8650	8650	0
100	20241028	171500	79085980	8650	8650	8650	8650	0
101	20241028	171400	79085980	8650	8650	8650	8650	0
102	20241028	171300	79085980	8650	8650	8650	8650	0
103	20241028	171200	79085980	8650	8650	8650	8650	0
104	20241028	171100	79085980	8650	8650	8650	8650	0
105	20241028	171000	79085980	8650	8650	8650	8650	0
106	20241028	170900	79085980	8650	8650	8650	8650	0
107	20241028	170800	79085980	8650	8650	8650	8650	0
108	20241028	170700	79085980	8650	8650	8650	8650	0
109	20241028	170600	79085980	8650	8650	8650	8650	0
110	20241028	170500	79085980	8650	8650	8650	8650	0
111	20241028	170400	79085980	8650	8650	8650	8650	0
112	20241028	170300	79085980	8650	8650	8650	8650	0
113	20241028	170200	79085980	8650	8650	8650	8650	0
114	20241028	170100	79085980	8650	8650	8650	8650	0
115	20241028	170000	79085980	8650	8650	8650	8650	0
116	20241028	165900	79085980	8650	8650	8650	8650	0
117	20241028	165800	79085980	8650	8650	8650	8650	0
118	20241028	165700	79085980	8650	8650	8650	8650	0
119	20241028	165600	79085980	8650	8650	8650	8650	0
120	20241028	165500	79085980	8650	8650	8650	8650	0
121	20241028	165400	79085980	8650	8650	8650	8650	0
122	20241028	165300	79085980	8650	8650	8650	8650	122
123	20241028	165200	79085980	8650	8650	8650	8650	0
124	20241028	165100	79085980	8650	8650	8650	8650	0
125	20241028	165000	79085980	8650	8650	8650	8650	0
126	20241028	164900	79085980	8650	8650	8650	8650	0
127	20241028	164800	79085980	8650	8650	8650	8650	0
128	20241028	164700	79085980	8650	8650	8650	8650	0
129	20241028	164600	79085980	8650	8650	8650	8650	0
130	20241028	164500	79085980	8650	8650	8650	8650	0
131	20241028	164400	79085980	8650	8650	8650	8650	0
132	20241028	164300	79085980	8650	8650	8650	8650	0
133	20241028	164200	79085980	8650	8650	8650	8650	0
134	20241028	164100	79085980	8650	8650	8650	8650	0
135	20241028	164000	79085980	8650	8650	8650	8650	0
136	20241028	163900	79085980	8650	8650	8650	8650	0
137	20241028	163800	79085980	8650	8650	8650	8650	0
138	20241028	163700	79085980	8650	8650	8650	8650	0
139	20241028	163600	79085980	8650	8650	8650	8650	0
140	20241028	163500	79085980	8650	8650	8650	8650	0
141	20241028	163400	79085980	8650	8650	8650	8650	0
142	20241028	163300	79085980	8650	8650	8650	8650	0
143	20241028	163200	79085980	8650	8650	8650	8650	0
144	20241028	163100	79085980	8650	8650	8650	8650	0
145	20241028	163000	79085980	8650	8650	8650	8650	0
146	20241028	162900	79085980	8650	8650	8650	8650	0
147	20241028	162800	79085980	8650	8650	8650	8650	0
148	20241028	162700	79085980	8650	8650	8650	8650	0
149	20241028	162600	79085980	8650	8650	8650	8650	0
150	20241028	162500	79085980	8650	8650	8650	8650	0
151	20241028	162400	79085980	8650	8650	8650	8650	0
152	20241028	162300	79085980	8650	8650	8650	8650	122
153	20241028	162200	79085980	8650	8650	8650	8650	0
154	20241028	162100	79085980	8650	8650	8650	8650	0
155	20241028	162000	79085980	8650	8650	8650	8650	0
156	20241028	161900	79085980	8650	8650	8650	8650	0
157	20241028	161800	79085980	8650	8650	8650	8650	0
158	20241028	161700	79085980	8650	8650	8650	8650	0
159	20241028	161600	79085980	8650	8650	8650	8650	0
160	20241028	161500	79085980	8650	8650	8650	8650	0
161	20241028	161400	79085980	8650	8650	8650	8650	0
162	20241028	161300	79085980	8650	8650	8650	8650	0
163	20241028	161200	79085980	8650	8650	8650	8650	0
164	20241028	161100	79085980	8650	8650	8650	8650	0
165	20241028	161000	79085980	8650	8650	8650	8650	0
166	20241028	160900	79085980	8650	8650	8650	8650	0
167	20241028	160800	79085980	8650	8650	8650	8650	0
168	20241028	160700	79085980	8650	8650	8650	8650	0
169	20241028	160600	79085980	8650	8650	8650	8650	0
170	20241028	160500	79085980	8650	8650	8650	8650	0
171	20241028	160400	79085980	8650	8650	8650	8650	0
172	20241028	160300	79085980	8650	8650	8650	8650	0
173	20241028	160200	79085980	8650	8650	8650	8650	0
174	20241028	160100	79085980	8650	8650	8650	8650	0
175	20241028	160000	79085980	8650	8650	8650	8650	0
176	20241028	155900	79085980	8650	8650	8650	8650	0
177	20241028	155800	79085980	8650	8650	8650	8650	0
178	20241028	155700	79085980	8650	8650	8650	8650	0
179	20241028	155600	79085980	8650	8650	8650	8650	0
180	20241028	155500	79085980	8650	8650	8650	8650	0
181	20241028	155400	79085980	8650	8650	8650	8650	0
182	20241028	155300	79085980	8650	8650	8650	8650	122
183	20241028	155200	79085980	8650	8650	8650	8650	0
184	20241028	155100	79085980	8650	8650	8650	8650	0
185	20241028	155000	79085980	8650	8650	8650	8650	0
186	20241028	154900	79085980	8650	8650	8650	8650	0
187	20241028	154800	79085980	8650	8650	8650	8650	0
188	20241028	154700	79085980	8650	8650	8650	8650	0
189	20241028	154600	79085980	8650	8650	8650	8650	0
190	20241028	154500	79085980	8650	8650	8650	8650	0
191	20241028	154400	79085980	8650	8650	8650	8650	0
192	20241028	154300	79085980	8650	8650	8650	8650	0
193	20241028	154200	79085980	8650	8650	8650	8650	0
194	20241028	154100	79085980	8650	8650	8650	8650	0
195	20241028	154000	79085980	8650	8650	8650	8650	0
196	20241028	153900	79085980	8650	8650	8650	8650	0
197	20241028	153800	79085980	8650	8650	8650	8650	0
198	20241028	153700	79085980	8650	8650	8650	8650	0
199	20241028	153600	79085980	8650	8650	8650	8650	0
200	20241028	153500	79085980	8650	8650	8650	8650	0
201	20241028	153400	79085980	8650	8650	8650	8650	0
202	20241028	153300	79085980	8650	8650	8650	8650	0
203	20241028	153200	79085980	8650	8650	8650	8650	0
204	20241028	153100	79085980	8650	8650	8650	8650	0
205	20241028	153000	79085980	8650	8650	8650	8650	122
206	20241028	152900	78030680	8640	8640	8640	8640	0
207	20241028	152800	78030680	8640	8640	8640	8640	0
208	20241028	152700	78030680	8640	8640	8640	8640	0
209	20241028	152600	78030680	8640	8640	8640	8640	0
210	20241028	152500	78030680	8640	8640	8640	8640	0
211	20241028	152400	78030680	8640	8640	8640	8640	0
212	20241028	152300	78030680	8640	8640	8640	8640	0
213	20241028	152200	78030680	8640	8640	8640	8640	0
214	20241028	152100	78030680	8640	8640	8640	8640	0
215	20241028	152000	78030680	8640	8640	8640	8640	0
216	20241028	151900	78030680	8640	8640	8640	8640	0
217	20241028	151800	78030680	8640	8640	8640	8640	0
218	20241028	151700	78030680	8640	8640	8640	8640	0
219	20241028	151600	78030680	8640	8640	8640	8640	0
220	20241028	151500	78030680	8640	8640	8640	8640	0
221	20241028	151400	78030680	8640	8640	8640	8640	0
222	20241028	151300	78030680	8640	8640	8640	8640	0
223	20241028	151200	78030680	8640	8640	8640	8640	0
224	20241028	151100	78030680	8640	8640	8640	8640	0
225	20241028	151000	78030680	8640	8640	8640	8640	0
226	20241028	150900	78030680	8640	8640	8640	8640	0
227	20241028	150800	78030680	8640	8640	8640	8640	0
228	20241028	150700	78030680	8640	8640	8640	8640	0
229	20241028	150600	78030680	8640	8640	8640	8640	0
230	20241028	150500	78030680	8640	8640	8640	8640	0
231	20241028	150400	78030680	8640	8640	8640	8640	0
232	20241028	150300	78030680	8640	8640	8640	8640	0
233	20241028	150200	78030680	8640	8640	8640	8640	0
234	20241028	150100	78030680	8640	8640	8640	8640	0
235	20241028	150000	78030680	8640	8640	8640	8640	0
236	20241028	145900	78030680	8640	8640	8640	8640	0
237	20241028	145800	78030680	8640	8680	8680	8640	214
238	20241028	145700	76178000	8680	8680	8680	8680	0
239	20241028	145600	76178000	8680	8680	8680	8680	0
240	20241028	145500	76178000	8680	8680	8680	8680	5
241	20241028	145400	76134600	8680	8680	8680	8680	0
242	20241028	145300	76134600	8680	8680	8680	8680	1
243	20241028	145200	76125920	8680	8680	8680	8680	2
244	20241028	145100	76108560	8680	8680	8680	8680	1
245	20241028	145000	76099880	8680	8680	8680	8680	1
246	20241028	144900	76091200	8680	8660	8680	8660	3
247	20241028	144800	76065200	8670	8670	8670	8670	0
248	20241028	144700	76065200	8670	8670	8670	8670	3
249	20241028	144600	76039190	8660	8660	8660	8660	80
250	20241028	144500	75346390	8670	8670	8670	8670	2
251	20241028	144400	75329050	8670	8670	8670	8670	2
252	20241028	144300	75311710	8670	8670	8670	8670	1
253	20241028	144200	75303040	8670	8670	8670	8670	2
254	20241028	144100	75285700	8680	8680	8680	8680	1
255	20241028	144000	75277020	8680	8680	8680	8680	1
256	20241028	143900	75268340	8680	8680	8680	8680	4
257	20241028	143800	75233620	8680	8680	8680	8680	1
258	20241028	143700	75224940	8660	8660	8660	8660	0
259	20241028	143600	75224940	8660	8660	8660	8660	17
260	20241028	143500	75077720	8680	8680	8680	8680	2
261	20241028	143400	75060360	8670	8670	8670	8670	3
262	20241028	143300	75034350	8670	8670	8680	8670	13
263	20241028	143200	74921620	8680	8680	8680	8680	1
264	20241028	143100	74912940	8670	8670	8670	8670	93
265	20241028	143000	74106630	8670	8670	8670	8670	0
266	20241028	142900	74106630	8670	8670	8670	8670	2
267	20241028	142800	74089290	8670	8670	8670	8670	3
268	20241028	142700	74063280	8670	8670	8670	8670	1
269	20241028	142600	74054610	8660	8660	8660	8660	0
270	20241028	142500	74054610	8660	8660	8660	8660	1
271	20241028	142400	74045950	8660	8660	8660	8660	1
272	20241028	142300	74037290	8660	8660	8660	8660	3
273	20241028	142200	74011310	8660	8660	8660	8660	121
274	20241028	142100	72963450	8660	8660	8660	8660	1
275	20241028	142000	72954790	8660	8660	8660	8660	0
276	20241028	141900	72954790	8660	8660	8660	8660	3
277	20241028	141800	72928810	8660	8660	8660	8660	0
278	20241028	141700	72928810	8660	8660	8660	8660	0
279	20241028	141600	72928810	8660	8660	8660	8660	3
280	20241028	141500	72902830	8660	8660	8660	8660	0
281	20241028	141400	72902830	8660	8660	8660	8660	2
282	20241028	141300	72885510	8660	8660	8660	8660	3
283	20241028	141200	72859530	8660	8660	8660	8660	1
284	20241028	141100	72850870	8660	8660	8660	8660	2
285	20241028	141000	72833550	8660	8660	8660	8660	0
286	20241028	140900	72833550	8660	8660	8660	8660	1
287	20241028	140800	72824890	8640	8670	8670	8640	1666
288	20241028	140700	58420550	8680	8680	8680	8680	2
289	20241028	140600	58403190	8680	8680	8680	8680	3
290	20241028	140500	58377150	8680	8680	8680	8680	0
291	20241028	140400	58377150	8680	8680	8680	8680	1
292	20241028	140300	58368470	8660	8660	8660	8660	0
293	20241028	140200	58368470	8660	8650	8660	8650	3
294	20241028	140100	58342510	8660	8660	8660	8660	1
295	20241028	140000	58333850	8660	8660	8660	8660	1
296	20241028	135900	58325190	8660	8660	8660	8660	1
297	20241028	135800	58316530	8660	8660	8660	8660	1
298	20241028	135700	58307870	8660	8670	8670	8660	9
299	20241028	135600	58229910	8670	8670	8670	8670	2
300	20241028	135500	58212570	8670	8670	8670	8670	0
301	20241028	135400	58212570	8670	8670	8670	8670	4
302	20241028	135300	58177890	8680	8680	8680	8680	1
303	20241028	135200	58169210	8680	8680	8680	8680	4
304	20241028	135100	58134490	8680	8680	8680	8680	1
305	20241028	135000	58125810	8680	8680	8680	8680	1
306	20241028	134900	58117130	8680	8680	8680	8680	0
307	20241028	134800	58117130	8680	8680	8680	8680	3
308	20241028	134700	58091090	8670	8670	8670	8670	0
309	20241028	134600	58091090	8670	8670	8670	8670	2
310	20241028	134500	58073750	8670	8670	8670	8670	0
311	20241028	134400	58073750	8670	8670	8670	8670	1
312	20241028	134300	58065080	8680	8680	8680	8680	1
313	20241028	134200	58056400	8680	8670	8680	8670	2
314	20241028	134100	58039050	8670	8670	8670	8670	5
315	20241028	134000	57995700	8670	8670	8670	8670	1
316	20241028	133900	57987030	8670	8670	8670	8670	0
317	20241028	133800	57987030	8670	8670	8670	8670	1
318	20241028	133700	57978360	8670	8670	8670	8670	1
319	20241028	133600	57969690	8680	8670	8680	8670	121
320	20241028	133500	56920610	8670	8670	8670	8670	101
321	20241028	133400	56044940	8670	8670	8670	8670	0
322	20241028	133300	56044940	8670	8670	8670	8670	3
323	20241028	133200	56018930	8670	8670	8670	8670	0
324	20241028	133100	56018930	8670	8670	8670	8670	12
325	20241028	133000	55914890	8660	8660	8660	8660	3
326	20241028	132900	55888910	8660	8660	8660	8660	1
327	20241028	132800	55880250	8660	8660	8660	8660	1
328	20241028	132700	55871590	8660	8660	8660	8660	1
329	20241028	132600	55862930	8660	8660	8660	8660	0
330	20241028	132500	55862930	8660	8660	8660	8660	5
331	20241028	132400	55819630	8660	8660	8660	8660	1
332	20241028	132300	55810970	8660	8660	8660	8660	2
333	20241028	132200	55793650	8660	8660	8660	8660	50
334	20241028	132100	55360650	8660	8660	8660	8660	1
335	20241028	132000	55351990	8660	8660	8660	8660	3
336	20241028	131900	55326010	8660	8660	8660	8660	1
337	20241028	131800	55317350	8660	8660	8660	8660	1
338	20241028	131700	55308690	8660	8660	8660	8660	2
339	20241028	131600	55291370	8660	8660	8660	8660	0
340	20241028	131500	55291370	8660	8660	8660	8660	6
341	20241028	131400	55239410	8660	8660	8660	8660	0
342	20241028	131300	55239410	8660	8660	8660	8660	1
343	20241028	131200	55230750	8660	8660	8660	8660	2
344	20241028	131100	55213430	8660	8660	8660	8660	6
345	20241028	131000	55161470	8660	8660	8660	8660	4
346	20241028	130900	55126830	8660	8660	8660	8660	3
347	20241028	130800	55100850	8660	8660	8660	8660	0
348	20241028	130700	55100850	8660	8660	8660	8660	2
349	20241028	130600	55083530	8660	8660	8660	8660	0
350	20241028	130500	55083530	8660	8660	8660	8660	2
351	20241028	130400	55066210	8660	8660	8660	8660	3
352	20241028	130300	55040230	8660	8660	8660	8660	1
353	20241028	130200	55031570	8660	8660	8660	8660	1
354	20241028	130100	55022910	8660	8660	8660	8660	0
355	20241028	130000	55022910	8660	8660	8660	8660	1
356	20241028	125900	55014250	8660	8660	8660	8660	4
357	20241028	125800	54979610	8660	8660	8660	8660	1
358	20241028	125700	54970950	8660	8660	8660	8660	2
359	20241028	125600	54953630	8660	8660	8660	8660	1
360	20241028	125500	54944970	8660	8660	8660	8660	0
361	20241028	125400	54944970	8660	8660	8660	8660	6
362	20241028	125300	54893010	8660	8660	8660	8660	0
363	20241028	125200	54893010	8660	8660	8660	8660	3
364	20241028	125100	54867030	8660	8660	8660	8660	0
365	20241028	125000	54867030	8660	8660	8660	8660	1
366	20241028	124900	54858370	8660	8660	8660	8660	5
367	20241028	124800	54815070	8660	8650	8660	8650	10
368	20241028	124700	54728560	8650	8650	8650	8650	1
369	20241028	124600	54719910	8650	8650	8650	8650	1
370	20241028	124500	54711260	8650	8650	8650	8650	10
371	20241028	124400	54624760	8650	8650	8650	8650	3
372	20241028	124300	54598810	8650	8650	8650	8650	2
373	20241028	124200	54581510	8650	8650	8650	8650	1
374	20241028	124100	54572860	8650	8650	8650	8650	1
375	20241028	124000	54564210	8650	8650	8650	8650	1
376	20241028	123900	54555560	8650	8650	8650	8650	1
377	20241028	123800	54546910	8650	8650	8650	8650	4
378	20241028	123700	54512310	8650	8650	8650	8650	0
379	20241028	123600	54512310	8650	8650	8650	8650	2
380	20241028	123500	54495010	8650	8650	8650	8650	0
381	20241028	123400	54495010	8650	8650	8650	8650	2
382	20241028	123300	54477710	8650	8650	8650	8650	2
383	20241028	123200	54460410	8650	8650	8650	8650	1
384	20241028	123100	54451760	8650	8650	8650	8650	2
385	20241028	123000	54434460	8650	8650	8650	8650	1
386	20241028	122900	54425810	8650	8650	8650	8650	1
387	20241028	122800	54417160	8650	8650	8650	8650	4
388	20241028	122700	54382560	8640	8640	8640	8640	1074
389	20241028	122600	45103200	8630	8640	8640	8630	9
390	20241028	122500	45025500	8640	8640	8640	8640	0
391	20241028	122400	45025500	8640	8640	8640	8640	2
392	20241028	122300	45008220	8640	8640	8640	8640	3
393	20241028	122200	44982300	8640	8640	8640	8640	0
394	20241028	122100	44982300	8640	8640	8640	8640	2
395	20241028	122000	44965020	8640	8640	8640	8640	0
396	20241028	121900	44965020	8640	8640	8640	8640	40
397	20241028	121800	44619420	8640	8640	8640	8640	1
398	20241028	121700	44610780	8640	8630	8640	8630	49
399	20241028	121600	44187900	8630	8630	8630	8630	11
400	20241028	121500	44092970	8630	8630	8630	8630	1
401	20241028	121400	44084340	8630	8630	8630	8630	1
402	20241028	121300	44075710	8630	8670	8670	8620	2537
403	20241028	121200	22149690	8680	8680	8680	8680	3
404	20241028	121100	22123650	8680	8680	8680	8680	2
405	20241028	121000	22106290	8680	8680	8680	8680	0
406	20241028	120900	22106290	8680	8680	8680	8680	1
407	20241028	120800	22097610	8680	8680	8680	8680	3
408	20241028	120700	22071570	8680	8680	8680	8680	3
409	20241028	120600	22045530	8680	8680	8680	8680	1
410	20241028	120500	22036850	8680	8680	8680	8680	1
411	20241028	120400	22028170	8680	8680	8680	8680	0
412	20241028	120300	22028170	8680	8680	8680	8680	2
413	20241028	120200	22010810	8680	8680	8680	8680	3
414	20241028	120100	21984770	8680	8680	8680	8680	1
415	20241028	120000	21976090	8680	8680	8680	8680	2
416	20241028	115900	21958730	8680	8680	8680	8680	1
417	20241028	115800	21950050	8680	8680	8680	8680	1
418	20241028	115700	21941370	8680	8680	8680	8680	1
419	20241028	115600	21932690	8670	8670	8670	8670	0
420	20241028	115500	21932690	8670	8670	8670	8670	3
421	20241028	115400	21906680	8670	8670	8670	8670	0
422	20241028	115300	21906680	8670	8670	8670	8670	2
423	20241028	115200	21889340	8670	8670	8670	8670	0
424	20241028	115100	21889340	8670	8670	8670	8670	4
425	20241028	115000	21854660	8680	8680	8680	8680	1
426	20241028	114900	21845980	8680	8680	8680	8680	1
427	20241028	114800	21837300	8680	8680	8680	8680	1
428	20241028	114700	21828620	8680	8680	8680	8680	1
429	20241028	114600	21819940	8680	8680	8680	8680	3
430	20241028	114500	21793900	8680	8680	8680	8680	3
431	20241028	114400	21767860	8680	8680	8680	8680	0
432	20241028	114300	21767860	8680	8680	8680	8680	0
433	20241028	114200	21767860	8680	8680	8680	8680	2
434	20241028	114100	21750500	8680	8680	8680	8680	2
435	20241028	114000	21733140	8680	8680	8680	8680	2
436	20241028	113900	21715780	8670	8670	8670	8670	0
437	20241028	113800	21715780	8670	8670	8670	8670	0
438	20241028	113700	21715780	8670	8670	8670	8670	2
439	20241028	113600	21698440	8670	8670	8670	8670	1
440	20241028	113500	21689770	8670	8670	8670	8670	4
441	20241028	113400	21655090	8670	8670	8670	8670	1
442	20241028	113300	21646420	8670	8670	8670	8670	0
443	20241028	113200	21646420	8670	8670	8670	8670	2
444	20241028	113100	21629080	8670	8670	8670	8670	0
445	20241028	113000	21629080	8670	8670	8670	8670	5
446	20241028	112900	21585730	8670	8670	8670	8670	0
447	20241028	112800	21585730	8670	8670	8670	8670	1
448	20241028	112700	21577060	8670	8670	8670	8670	1
449	20241028	112600	21568390	8670	8670	8670	8670	1
450	20241028	112500	21559720	8660	8670	8670	8660	5
451	20241028	112400	21516380	8670	8670	8670	8670	1
452	20241028	112300	21507710	8670	8670	8670	8670	0
453	20241028	112200	21507710	8670	8670	8670	8670	3
454	20241028	112100	21481700	8670	8670	8670	8670	0
455	20241028	112000	21481700	8670	8670	8670	8670	3
456	20241028	111900	21455690	8670	8670	8670	8670	1
457	20241028	111800	21447020	8670	8670	8670	8670	1
458	20241028	111700	21438350	8670	8670	8670	8670	1
459	20241028	111600	21429680	8670	8670	8670	8670	1
460	20241028	111500	21421010	8670	8670	8670	8670	0
461	20241028	111400	21421010	8670	8670	8670	8670	5
462	20241028	111300	21377660	8670	8670	8670	8670	0
463	20241028	111200	21377660	8670	8670	8670	8670	3
464	20241028	111100	21351650	8670	8670	8670	8670	0
465	20241028	111000	21351650	8670	8670	8670	8670	1
466	20241028	110900	21342980	8670	8670	8670	8670	5
467	20241028	110800	21299630	8670	8670	8670	8670	1
468	20241028	110700	21290960	8670	8670	8670	8670	2
469	20241028	110600	21273620	8670	8670	8670	8670	1
470	20241028	110500	21264950	8670	8670	8670	8670	0
471	20241028	110400	21264950	8670	8670	8670	8670	3
472	20241028	110300	21238940	8670	8670	8670	8670	1
473	20241028	110200	21230270	8670	8670	8670	8670	10
474	20241028	110100	21143570	8670	8670	8670	8670	1
475	20241028	110000	21134900	8680	8680	8680	8680	0
476	20241028	105900	21134900	8680	8680	8690	8680	236
477	20241028	105800	19086390	8680	8680	8680	8680	0
478	20241028	105700	19086390	8680	8680	8680	8680	1
479	20241028	105600	19077710	8680	8680	8680	8680	1
480	20241028	105500	19069030	8680	8680	8680	8680	1
481	20241028	105400	19060350	8680	8680	8680	8680	1
482	20241028	105300	19051670	8680	8670	8680	8670	3
483	20241028	105200	19025640	8680	8680	8680	8680	2
484	20241028	105100	19008280	8660	8660	8660	8660	0
485	20241028	105000	19008280	8660	8660	8660	8660	100
486	20241028	104900	18142280	8670	8680	8680	8670	3
487	20241028	104800	18116250	8680	8680	8680	8680	3
488	20241028	104700	18090210	8680	8680	8680	8680	1
489	20241028	104600	18081530	8680	8680	8680	8680	1
490	20241028	104500	18072850	8680	8680	8680	8680	0
491	20241028	104400	18072850	8680	8680	8680	8680	90
492	20241028	104300	17291650	8680	8670	8680	8670	2
493	20241028	104200	17274300	8670	8670	8670	8670	0
494	20241028	104100	17274300	8670	8670	8670	8670	0
495	20241028	104000	17274300	8670	8670	8670	8670	0
496	20241028	103900	17274300	8670	8670	8670	8670	0
497	20241028	103800	17274300	8670	8670	8670	8670	4
498	20241028	103700	17239620	8660	8660	8660	8660	0
499	20241028	103600	17239620	8660	8670	8670	8660	50
500	20241028	103500	16806610	8670	8670	8670	8670	0
501	20241028	103400	16806610	8670	8670	8670	8670	15
502	20241028	103300	16676560	8660	8660	8660	8660	0
503	20241028	103200	16676560	8660	8660	8660	8660	0
504	20241028	103100	16676560	8660	8660	8660	8660	0
505	20241028	103000	16676560	8660	8660	8660	8660	11
506	20241028	102900	16581300	8680	8680	8680	8680	0
507	20241028	102800	16581300	8680	8680	8680	8680	0
508	20241028	102700	16581300	8680	8680	8680	8680	0
509	20241028	102600	16581300	8680	8680	8680	8680	0
510	20241028	102500	16581300	8680	8680	8680	8680	0
511	20241028	102400	16581300	8680	8680	8680	8680	50
512	20241028	102300	16147300	8680	8680	8680	8680	0
513	20241028	102200	16147300	8680	8680	8680	8680	0
514	20241028	102100	16147300	8680	8680	8680	8680	0
515	20241028	102000	16147300	8680	8680	8680	8680	0
516	20241028	101900	16147300	8680	8680	8680	8680	0
517	20241028	101800	16147300	8680	8680	8680	8680	0
518	20241028	101700	16147300	8680	8680	8680	8680	0
519	20241028	101600	16147300	8680	8680	8680	8680	13
520	20241028	101500	16034460	8680	8680	8680	8680	1
521	20241028	101400	16025780	8680	8680	8680	8680	0
522	20241028	101300	16025780	8680	8680	8680	8680	1
523	20241028	101200	16017100	8680	8680	8680	8680	1
524	20241028	101100	16008420	8690	8690	8690	8690	0
525	20241028	101000	16008420	8690	8670	8690	8670	11
526	20241028	100900	15912930	8680	8680	8680	8680	0
527	20241028	100800	15912930	8680	8680	8680	8680	0
528	20241028	100700	15912930	8680	8680	8680	8680	0
529	20241028	100600	15912930	8680	8680	8680	8680	0
530	20241028	100500	15912930	8680	8680	8680	8680	3
531	20241028	100400	15886890	8680	8680	8680	8680	0
532	20241028	100300	15886890	8680	8680	8680	8680	15
533	20241028	100200	15756690	8680	8680	8680	8680	0
534	20241028	100100	15756690	8680	8680	8680	8680	1
535	20241028	100000	15748010	8680	8680	8680	8680	0
536	20241028	095900	15748010	8680	8680	8680	8680	1
537	20241028	095800	15739330	8690	8690	8690	8690	0
538	20241028	095700	15739330	8690	8690	8690	8690	0
539	20241028	095600	15739330	8690	8680	8690	8680	94
540	20241028	095500	14922730	8690	8690	8690	8690	0
541	20241028	095400	14922730	8690	8670	8690	8670	100
542	20241028	095300	14054490	8670	8670	8670	8670	137
543	20241028	095200	12866700	8680	8680	8680	8680	0
544	20241028	095100	12866700	8680	8680	8680	8680	0
545	20241028	095000	12866700	8680	8680	8680	8680	53
546	20241028	094900	12406660	8690	8690	8690	8690	127
547	20241028	094800	11303030	8690	8690	8690	8690	0
548	20241028	094700	11303030	8690	8690	8690	8690	0
549	20241028	094600	11303030	8690	8690	8690	8690	0
550	20241028	094500	11303030	8690	8690	8690	8690	0
551	20241028	094400	11303030	8690	8670	8690	8670	27
552	20241028	094300	11068820	8660	8660	8660	8660	0
553	20241028	094200	11068820	8660	8660	8660	8660	0
554	20241028	094100	11068820	8660	8670	8670	8660	6
555	20241028	094000	11016850	8660	8660	8700	8660	454
556	20241028	093900	7071140	8660	8660	8660	8660	0
557	20241028	093800	7071140	8660	8640	8660	8640	6
558	20241028	093700	7019200	8640	8650	8690	8630	595
559	20241028	093600	1883800	8670	8670	8670	8670	1
560	20241028	093500	1875130	8690	8650	8690	8650	22
561	20241028	093400	1684110	8650	8680	8680	8650	4
562	20241028	093300	1649480	8660	8650	8670	8650	9
563	20241028	093200	1571540	8660	8650	8660	8650	10
564	20241028	093100	1484950	8660	8650	8660	8650	8
565	20241028	093000	1415700	8660	8650	8660	8650	6
566	20241028	092900	1363790	8650	8650	8650	8650	2
567	20241028	092800	1346490	8650	8650	8650	8650	2
568	20241028	092700	1329190	8630	8630	8630	8630	0
569	20241028	092600	1329190	8630	8630	8630	8630	0
570	20241028	092500	1329190	8630	8630	8630	8630	0
571	20241028	092400	1329190	8630	8630	8630	8630	0
572	20241028	092300	1329190	8630	8630	8630	8630	0
573	20241028	092200	1329190	8630	8630	8630	8630	0
574	20241028	092100	1329190	8630	8630	8630	8630	0
575	20241028	092000	1329190	8630	8630	8630	8630	0
576	20241028	091900	1329190	8630	8630	8630	8630	0
577	20241028	091800	1329190	8630	8630	8630	8630	0
578	20241028	091700	1329190	8630	8630	8630	8630	0
579	20241028	091600	1329190	8630	8630	8630	8630	0
580	20241028	091500	1329190	8630	8640	8640	8630	140
581	20241028	091400	120980	8630	8630	8630	8630	0
582	20241028	091300	120980	8630	8630	8630	8630	0
583	20241028	091200	120980	8630	8630	8630	8630	0
584	20241028	091100	120980	8630	8630	8630	8630	0
585	20241028	091000	120980	8630	8650	8650	8630	9
586	20241028	090900	43270	8650	8650	8650	8650	0
587	20241028	090800	43270	8650	8650	8650	8650	0
588	20241028	090700	43270	8650	8650	8650	8650	1
589	20241028	090600	34620	8660	8660	8660	8660	0
590	20241028	090500	34620	8660	8660	8660	8660	0
591	20241028	090400	34620	8660	8660	8660	8660	0
592	20241028	090300	34620	8660	8660	8660	8660	0
593	20241028	090200	34620	8660	8660	8660	8660	0
594	20241028	090100	34620	8660	8660	8660	8660	2
595	20241028	090000	17300	8660	8640	8660	8640	2