KissMeData/033530/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	191700	68689940	4485	4485	4485	4485	481
3	20241025	191600	68689940	4485	4485	4485	4485	0
4	20241025	191500	68689940	4485	4485	4485	4485	0
5	20241025	191400	68689940	4485	4485	4485	4485	0
6	20241025	191300	68689940	4485	4485	4485	4485	0
7	20241025	191200	68689940	4485	4485	4485	4485	0
8	20241025	191100	68689940	4485	4485	4485	4485	0
9	20241025	191000	68689940	4485	4485	4485	4485	0
10	20241025	190900	68689940	4485	4485	4485	4485	0
11	20241025	190800	68689940	4485	4485	4485	4485	0
12	20241025	190700	68689940	4485	4485	4485	4485	0
13	20241025	190600	68689940	4485	4485	4485	4485	0
14	20241025	190500	68689940	4485	4485	4485	4485	0
15	20241025	190400	68689940	4485	4485	4485	4485	0
16	20241025	190300	68689940	4485	4485	4485	4485	0
17	20241025	190200	68689940	4485	4485	4485	4485	0
18	20241025	190100	68689940	4485	4485	4485	4485	0
19	20241025	190000	68689940	4485	4485	4485	4485	0
20	20241025	185900	68689940	4485	4485	4485	4485	0
21	20241025	185800	68689940	4485	4485	4485	4485	0
22	20241025	185700	68689940	4485	4485	4485	4485	0
23	20241025	185600	68689940	4485	4485	4485	4485	0
24	20241025	185500	68689940	4485	4485	4485	4485	0
25	20241025	185400	68689940	4485	4485	4485	4485	0
26	20241025	185300	68689940	4485	4485	4485	4485	0
27	20241025	185200	68689940	4485	4485	4485	4485	0
28	20241025	185100	68689940	4485	4485	4485	4485	0
29	20241025	185000	68689940	4485	4485	4485	4485	0
30	20241025	184900	68689940	4485	4485	4485	4485	0
31	20241025	184800	68689940	4485	4485	4485	4485	0
32	20241025	184700	68689940	4485	4485	4485	4485	481
33	20241025	184600	68689940	4485	4485	4485	4485	0
34	20241025	184500	68689940	4485	4485	4485	4485	0
35	20241025	184400	68689940	4485	4485	4485	4485	0
36	20241025	184300	68689940	4485	4485	4485	4485	0
37	20241025	184200	68689940	4485	4485	4485	4485	0
38	20241025	184100	68689940	4485	4485	4485	4485	0
39	20241025	184000	68689940	4485	4485	4485	4485	0
40	20241025	183900	68689940	4485	4485	4485	4485	0
41	20241025	183800	68689940	4485	4485	4485	4485	0
42	20241025	183700	68689940	4485	4485	4485	4485	0
43	20241025	183600	68689940	4485	4485	4485	4485	0
44	20241025	183500	68689940	4485	4485	4485	4485	0
45	20241025	183400	68689940	4485	4485	4485	4485	0
46	20241025	183300	68689940	4485	4485	4485	4485	0
47	20241025	183200	68689940	4485	4485	4485	4485	0
48	20241025	183100	68689940	4485	4485	4485	4485	0
49	20241025	183000	68689940	4485	4485	4485	4485	0
50	20241025	182900	68689940	4485	4485	4485	4485	0
51	20241025	182800	68689940	4485	4485	4485	4485	0
52	20241025	182700	68689940	4485	4485	4485	4485	0
53	20241025	182600	68689940	4485	4485	4485	4485	0
54	20241025	182500	68689940	4485	4485	4485	4485	0
55	20241025	182400	68689940	4485	4485	4485	4485	0
56	20241025	182300	68689940	4485	4485	4485	4485	0
57	20241025	182200	68689940	4485	4485	4485	4485	0
58	20241025	182100	68689940	4485	4485	4485	4485	0
59	20241025	182000	68689940	4485	4485	4485	4485	0
60	20241025	181900	68689940	4485	4485	4485	4485	0
61	20241025	181800	68689940	4485	4485	4485	4485	0
62	20241025	181700	68689940	4485	4485	4485	4485	481
63	20241025	181600	68689940	4485	4485	4485	4485	0
64	20241025	181500	68689940	4485	4485	4485	4485	0
65	20241025	181400	68689940	4485	4485	4485	4485	0
66	20241025	181300	68689940	4485	4485	4485	4485	0
67	20241025	181200	68689940	4485	4485	4485	4485	0
68	20241025	181100	68689940	4485	4485	4485	4485	0
69	20241025	181000	68689940	4485	4485	4485	4485	0
70	20241025	180900	68689940	4485	4485	4485	4485	0
71	20241025	180800	68689940	4485	4485	4485	4485	0
72	20241025	180700	68689940	4485	4485	4485	4485	0
73	20241025	180600	68689940	4485	4485	4485	4485	0
74	20241025	180500	68689940	4485	4485	4485	4485	0
75	20241025	180400	68689940	4485	4485	4485	4485	0
76	20241025	180300	68689940	4485	4485	4485	4485	0
77	20241025	180200	68689940	4485	4485	4485	4485	0
78	20241025	180100	68689940	4485	4485	4485	4485	0
79	20241025	180000	68689940	4485	4485	4485	4485	0
80	20241025	175900	68689940	4485	4485	4485	4485	0
81	20241025	175800	68689940	4485	4485	4485	4485	0
82	20241025	175700	68689940	4485	4485	4485	4485	0
83	20241025	175600	68689940	4485	4485	4485	4485	0
84	20241025	175500	68689940	4485	4485	4485	4485	0
85	20241025	175400	68689940	4485	4485	4485	4485	0
86	20241025	175300	68689940	4485	4485	4485	4485	0
87	20241025	175200	68689940	4485	4485	4485	4485	0
88	20241025	175100	68689940	4485	4485	4485	4485	0
89	20241025	175000	68689940	4485	4485	4485	4485	0
90	20241025	174900	68689940	4485	4485	4485	4485	0
91	20241025	174800	68689940	4485	4485	4485	4485	0
92	20241025	174700	68689940	4485	4485	4485	4485	481
93	20241025	174600	68689940	4485	4485	4485	4485	0
94	20241025	174500	68689940	4485	4485	4485	4485	0
95	20241025	174400	68689940	4485	4485	4485	4485	0
96	20241025	174300	68689940	4485	4485	4485	4485	0
97	20241025	174200	68689940	4485	4485	4485	4485	0
98	20241025	174100	68689940	4485	4485	4485	4485	0
99	20241025	174000	68689940	4485	4485	4485	4485	0
100	20241025	173900	68689940	4485	4485	4485	4485	0
101	20241025	173800	68689940	4485	4485	4485	4485	0
102	20241025	173700	68689940	4485	4485	4485	4485	0
103	20241025	173600	68689940	4485	4485	4485	4485	0
104	20241025	173500	68689940	4485	4485	4485	4485	0
105	20241025	173400	68689940	4485	4485	4485	4485	0
106	20241025	173300	68689940	4485	4485	4485	4485	0
107	20241025	173200	68689940	4485	4485	4485	4485	0
108	20241025	173100	68689940	4485	4485	4485	4485	0
109	20241025	173000	68689940	4485	4485	4485	4485	0
110	20241025	172900	68689940	4485	4485	4485	4485	0
111	20241025	172800	68689940	4485	4485	4485	4485	0
112	20241025	172700	68689940	4485	4485	4485	4485	0
113	20241025	172600	68689940	4485	4485	4485	4485	0
114	20241025	172500	68689940	4485	4485	4485	4485	0
115	20241025	172400	68689940	4485	4485	4485	4485	0
116	20241025	172300	68689940	4485	4485	4485	4485	0
117	20241025	172200	68689940	4485	4485	4485	4485	0
118	20241025	172100	68689940	4485	4485	4485	4485	0
119	20241025	172000	68689940	4485	4485	4485	4485	0
120	20241025	171900	68689940	4485	4485	4485	4485	0
121	20241025	171800	68689940	4485	4485	4485	4485	0
122	20241025	171700	68689940	4485	4485	4485	4485	481
123	20241025	171600	68689940	4485	4485	4485	4485	0
124	20241025	171500	68689940	4485	4485	4485	4485	0
125	20241025	171400	68689940	4485	4485	4485	4485	0
126	20241025	171300	68689940	4485	4485	4485	4485	0
127	20241025	171200	68689940	4485	4485	4485	4485	0
128	20241025	171100	68689940	4485	4485	4485	4485	0
129	20241025	171000	68689940	4485	4485	4485	4485	0
130	20241025	170900	68689940	4485	4485	4485	4485	0
131	20241025	170800	68689940	4485	4485	4485	4485	0
132	20241025	170700	68689940	4485	4485	4485	4485	0
133	20241025	170600	68689940	4485	4485	4485	4485	0
134	20241025	170500	68689940	4485	4485	4485	4485	0
135	20241025	170400	68689940	4485	4485	4485	4485	0
136	20241025	170300	68689940	4485	4485	4485	4485	0
137	20241025	170200	68689940	4485	4485	4485	4485	0
138	20241025	170100	68689940	4485	4485	4485	4485	0
139	20241025	170000	68689940	4485	4485	4485	4485	0
140	20241025	165900	68689940	4485	4485	4485	4485	0
141	20241025	165800	68689940	4485	4485	4485	4485	0
142	20241025	165700	68689940	4485	4485	4485	4485	0
143	20241025	165600	68689940	4485	4485	4485	4485	0
144	20241025	165500	68689940	4485	4485	4485	4485	0
145	20241025	165400	68689940	4485	4485	4485	4485	0
146	20241025	165300	68689940	4485	4485	4485	4485	0
147	20241025	165200	68689940	4485	4485	4485	4485	0
148	20241025	165100	68689940	4485	4485	4485	4485	0
149	20241025	165000	68689940	4485	4485	4485	4485	0
150	20241025	164900	68689940	4485	4485	4485	4485	0
151	20241025	164800	68689940	4485	4485	4485	4485	0
152	20241025	164700	68689940	4485	4485	4485	4485	481
153	20241025	164600	68689940	4485	4485	4485	4485	0
154	20241025	164500	68689940	4485	4485	4485	4485	0
155	20241025	164400	68689940	4485	4485	4485	4485	0
156	20241025	164300	68689940	4485	4485	4485	4485	0
157	20241025	164200	68689940	4485	4485	4485	4485	0
158	20241025	164100	68689940	4485	4485	4485	4485	0
159	20241025	164000	68689940	4485	4485	4485	4485	0
160	20241025	163900	68689940	4485	4485	4485	4485	0
161	20241025	163800	68689940	4485	4485	4485	4485	0
162	20241025	163700	68689940	4485	4485	4485	4485	0
163	20241025	163600	68689940	4485	4485	4485	4485	0
164	20241025	163500	68689940	4485	4485	4485	4485	0
165	20241025	163400	68689940	4485	4485	4485	4485	0
166	20241025	163300	68689940	4485	4485	4485	4485	0
167	20241025	163200	68689940	4485	4485	4485	4485	0
168	20241025	163100	68689940	4485	4485	4485	4485	0
169	20241025	163000	68689940	4485	4485	4485	4485	0
170	20241025	162900	68689940	4485	4485	4485	4485	0
171	20241025	162800	68689940	4485	4485	4485	4485	0
172	20241025	162700	68689940	4485	4485	4485	4485	0
173	20241025	162600	68689940	4485	4485	4485	4485	0
174	20241025	162500	68689940	4485	4485	4485	4485	0
175	20241025	162400	68689940	4485	4485	4485	4485	0
176	20241025	162300	68689940	4485	4485	4485	4485	0
177	20241025	162200	68689940	4485	4485	4485	4485	0
178	20241025	162100	68689940	4485	4485	4485	4485	0
179	20241025	162000	68689940	4485	4485	4485	4485	0
180	20241025	161900	68689940	4485	4485	4485	4485	0
181	20241025	161800	68689940	4485	4485	4485	4485	0
182	20241025	161700	68689940	4485	4485	4485	4485	481
183	20241025	161600	68689940	4485	4485	4485	4485	0
184	20241025	161500	68689940	4485	4485	4485	4485	0
185	20241025	161400	68689940	4485	4485	4485	4485	0
186	20241025	161300	68689940	4485	4485	4485	4485	0
187	20241025	161200	68689940	4485	4485	4485	4485	0
188	20241025	161100	68689940	4485	4485	4485	4485	0
189	20241025	161000	68689940	4485	4485	4485	4485	0
190	20241025	160900	68689940	4485	4485	4485	4485	0
191	20241025	160800	68689940	4485	4485	4485	4485	0
192	20241025	160700	68689940	4485	4485	4485	4485	0
193	20241025	160600	68689940	4485	4485	4485	4485	0
194	20241025	160500	68689940	4485	4485	4485	4485	0
195	20241025	160400	68689940	4485	4485	4485	4485	0
196	20241025	160300	68689940	4485	4485	4485	4485	0
197	20241025	160200	68689940	4485	4485	4485	4485	0
198	20241025	160100	68689940	4485	4485	4485	4485	0
199	20241025	160000	68689940	4485	4485	4485	4485	0
200	20241025	155900	68689940	4485	4485	4485	4485	0
201	20241025	155800	68689940	4485	4485	4485	4485	0
202	20241025	155700	68689940	4485	4485	4485	4485	0
203	20241025	155600	68689940	4485	4485	4485	4485	0
204	20241025	155500	68689940	4485	4485	4485	4485	0
205	20241025	155400	68689940	4485	4485	4485	4485	0
206	20241025	155300	68689940	4485	4485	4485	4485	0
207	20241025	155200	68689940	4485	4485	4485	4485	0
208	20241025	155100	68689940	4485	4485	4485	4485	0
209	20241025	155000	68689940	4485	4485	4485	4485	0
210	20241025	154900	68689940	4485	4485	4485	4485	0
211	20241025	154800	68689940	4485	4485	4485	4485	0
212	20241025	154700	68689940	4485	4485	4485	4485	481
213	20241025	154600	68689940	4485	4485	4485	4485	0
214	20241025	154500	68689940	4485	4485	4485	4485	0
215	20241025	154400	68689940	4485	4485	4485	4485	0
216	20241025	154300	68689940	4485	4485	4485	4485	0
217	20241025	154200	68689940	4485	4485	4485	4485	0
218	20241025	154100	68689940	4485	4485	4485	4485	0
219	20241025	154000	68689940	4485	4485	4485	4485	0
220	20241025	153900	68689940	4485	4485	4485	4485	0
221	20241025	153800	68689940	4485	4485	4485	4485	0
222	20241025	153700	68689940	4485	4485	4485	4485	0
223	20241025	153600	68689940	4485	4485	4485	4485	0
224	20241025	153500	68689940	4485	4485	4485	4485	0
225	20241025	153400	68689940	4485	4485	4485	4485	0
226	20241025	153300	68689940	4485	4485	4485	4485	0
227	20241025	153200	68689940	4485	4485	4485	4485	0
228	20241025	153100	68689940	4485	4485	4485	4485	0
229	20241025	153000	68689940	4485	4485	4485	4485	481
230	20241025	152900	66532655	4480	4480	4480	4480	0
231	20241025	152800	66532655	4480	4480	4480	4480	0
232	20241025	152700	66532655	4480	4480	4480	4480	0
233	20241025	152600	66532655	4480	4480	4480	4480	0
234	20241025	152500	66532655	4480	4480	4480	4480	0
235	20241025	152400	66532655	4480	4480	4480	4480	0
236	20241025	152300	66532655	4480	4480	4480	4480	0
237	20241025	152200	66532655	4480	4480	4480	4480	0
238	20241025	152100	66532655	4480	4480	4480	4480	0
239	20241025	152000	66532655	4480	4480	4480	4480	0
240	20241025	151900	66532655	4480	4470	4480	4465	138
241	20241025	151800	65914860	4460	4460	4460	4460	5
242	20241025	151700	65892560	4475	4475	4475	4475	20
243	20241025	151600	65803060	4475	4470	4475	4455	17
244	20241025	151500	65727035	4475	4450	4475	4450	369
245	20241025	151400	64082360	4450	4450	4455	4450	35
246	20241025	151300	63926470	4445	4445	4445	4445	10
247	20241025	151200	63882020	4450	4445	4450	4445	76
248	20241025	151100	63543845	4445	4455	4455	4445	34
249	20241025	151000	63392405	4450	4450	4450	4450	29
250	20241025	150900	63263355	4450	4445	4450	4445	41
251	20241025	150800	63080935	4445	4445	4450	4445	16
252	20241025	150700	63009765	4445	4445	4450	4445	24
253	20241025	150600	62902985	4445	4455	4455	4445	24
254	20241025	150500	62796100	4450	4450	4455	4445	18
255	20241025	150400	62716010	4445	4445	4450	4445	25
256	20241025	150300	62604785	4445	4450	4450	4445	11
257	20241025	150200	62555865	4450	4445	4450	4445	46
258	20241025	150100	62351225	4445	4450	4450	4445	27
259	20241025	150000	62231110	4445	4445	4445	4445	4
260	20241025	145900	62213330	4445	4445	4450	4445	35
261	20241025	145800	62057590	4445	4445	4445	4445	3
262	20241025	145700	62044255	4450	4445	4450	4445	23
263	20241025	145600	61941920	4445	4445	4455	4445	33
264	20241025	145500	61794960	4445	4445	4445	4445	2
265	20241025	145400	61786070	4445	4440	4455	4440	22
266	20241025	145300	61688085	4440	4455	4455	4440	21
267	20241025	145200	61594545	4440	4450	4455	4440	21
268	20241025	145100	61501045	4440	4455	4455	4440	21
269	20241025	145000	61407505	4455	4440	4455	4440	11
270	20241025	144900	61358515	4440	4440	4455	4440	22
271	20241025	144800	61260535	4440	4440	4440	4440	1
272	20241025	144700	61256095	4455	4440	4455	4440	31
273	20241025	144600	61118005	4440	4445	4455	4440	169
274	20241025	144500	60366605	4445	4445	4445	4440	113
275	20241025	144400	59864325	4445	4440	4445	4440	21
276	20241025	144300	59770985	4445	4440	4445	4440	32
277	20241025	144200	59628750	4445	4440	4445	4440	31
278	20241025	144100	59490960	4445	4440	4445	4440	21
279	20241025	144000	59397620	4445	4445	4445	4445	83
280	20241025	143900	59028685	4440	4450	4450	4440	35
281	20241025	143800	58872945	4440	4450	4450	4440	101
282	20241025	143700	58423505	4450	4450	4450	4450	20
283	20241025	143600	58334505	4450	4445	4450	4440	430
284	20241025	143500	56424970	4445	4445	4445	4445	10
285	20241025	143400	56380520	4450	4450	4450	4450	380
286	20241025	143300	54689520	4450	4450	4450	4450	10
287	20241025	143200	54645020	4450	4450	4450	4450	20
288	20241025	143100	54556020	4450	4450	4450	4450	20
289	20241025	143000	54467020	4450	4450	4450	4450	10
290	20241025	142900	54422520	4450	4450	4450	4450	20
291	20241025	142800	54333520	4450	4450	4450	4450	20
292	20241025	142700	54244520	4450	4450	4450	4450	33
293	20241025	142600	54097670	4455	4455	4455	4455	20
294	20241025	142500	54008570	4455	4455	4455	4455	0
295	20241025	142400	54008570	4455	4455	4465	4455	30
296	20241025	142300	53874845	4455	4455	4455	4455	20
297	20241025	142200	53785745	4455	4455	4455	4455	0
298	20241025	142100	53785745	4455	4455	4455	4455	31
299	20241025	142000	53647640	4455	4455	4455	4455	0
300	20241025	141900	53647640	4455	4455	4455	4455	31
301	20241025	141800	53509535	4455	4455	4455	4455	20
302	20241025	141700	53420435	4455	4455	4455	4455	0
303	20241025	141600	53420435	4455	4455	4455	4455	31
304	20241025	141500	53282330	4455	4455	4455	4455	0
305	20241025	141400	53282330	4455	4455	4455	4455	20
306	20241025	141300	53193230	4455	4455	4455	4455	31
307	20241025	141200	53055125	4460	4455	4460	4455	100
308	20241025	141100	52609375	4460	4455	4460	4455	205
309	20241025	141000	51695995	4460	4460	4460	4440	561
310	20241025	140900	49203795	4460	4460	4460	4450	125
311	20241025	140800	48647295	4470	4460	4470	4460	20
312	20241025	140700	48558050	4460	4460	4460	4460	11
313	20241025	140600	48508990	4460	4460	4460	4460	20
314	20241025	140500	48419790	4460	4460	4460	4460	0
315	20241025	140400	48419790	4460	4460	4460	4460	11
316	20241025	140300	48370730	4460	4460	4460	4460	15
317	20241025	140200	48303830	4445	4450	4450	4445	100
318	20241025	140100	47858985	4460	4460	4460	4460	0
319	20241025	140000	47858985	4460	4455	4460	4450	751
320	20241025	135900	44516515	4455	4455	4455	4455	300
321	20241025	135800	43180015	4460	4460	4460	4460	0
322	20241025	135700	43180015	4460	4460	4460	4460	1
323	20241025	135600	43175555	4460	4460	4460	4460	5
324	20241025	135500	43153255	4460	4460	4460	4460	0
325	20241025	135400	43153255	4460	4460	4460	4460	3
326	20241025	135300	43139875	4455	4455	4460	4455	1297
327	20241025	135200	37361455	4460	4465	4465	4460	139
328	20241025	135100	36741365	4465	4465	4465	4465	10
329	20241025	135000	36696715	4465	4465	4465	4465	0
330	20241025	134900	36696715	4465	4465	4465	4465	15
331	20241025	134800	36629740	4460	4465	4465	4460	50
332	20241025	134700	36406735	4470	4470	4470	4470	0
333	20241025	134600	36406735	4470	4470	4470	4470	5
334	20241025	134500	36384385	4470	4470	4470	4470	3
335	20241025	134400	36370975	4470	4470	4470	4470	0
336	20241025	134300	36370975	4470	4470	4470	4470	0
337	20241025	134200	36370975	4470	4470	4470	4470	0
338	20241025	134100	36370975	4470	4470	4470	4470	0
339	20241025	134000	36370975	4470	4470	4470	4470	0
340	20241025	133900	36370975	4470	4470	4470	4470	0
341	20241025	133800	36370975	4470	4470	4470	4470	0
342	20241025	133700	36370975	4470	4470	4470	4470	5
343	20241025	133600	36348625	4470	4470	4470	4470	67
344	20241025	133500	36049135	4470	4470	4470	4470	0
345	20241025	133400	36049135	4470	4470	4470	4470	0
346	20241025	133300	36049135	4470	4470	4470	4470	0
347	20241025	133200	36049135	4470	4470	4470	4470	10
348	20241025	133100	36004435	4470	4470	4470	4470	0
349	20241025	133000	36004435	4470	4470	4470	4470	0
350	20241025	132900	36004435	4470	4470	4470	4470	0
351	20241025	132800	36004435	4470	4470	4470	4470	0
352	20241025	132700	36004435	4470	4460	4470	4460	65
353	20241025	132600	35714485	4470	4470	4470	4470	0
354	20241025	132500	35714485	4470	4470	4470	4470	0
355	20241025	132400	35714485	4470	4470	4470	4470	0
356	20241025	132300	35714485	4470	4470	4470	4470	15
357	20241025	132200	35647435	4470	4470	4470	4470	0
358	20241025	132100	35647435	4470	4470	4470	4470	0
359	20241025	132000	35647435	4470	4470	4470	4470	0
360	20241025	131900	35647435	4470	4470	4470	4470	0
361	20241025	131800	35647435	4470	4470	4470	4470	56
362	20241025	131700	35397115	4470	4470	4470	4470	754
363	20241025	131600	32026735	4470	4470	4470	4470	0
364	20241025	131500	32026735	4470	4470	4470	4470	0
365	20241025	131400	32026735	4470	4470	4470	4470	0
366	20241025	131300	32026735	4470	4470	4470	4470	10
367	20241025	131200	31982035	4460	4460	4460	4460	0
368	20241025	131100	31982035	4460	4460	4460	4460	0
369	20241025	131000	31982035	4460	4460	4460	4460	298
370	20241025	130900	30652955	4460	4460	4460	4460	0
371	20241025	130800	30652955	4460	4460	4460	4460	6
372	20241025	130700	30626195	4455	4460	4460	4455	742
373	20241025	130600	27318060	4470	4470	4470	4470	0
374	20241025	130500	27318060	4470	4470	4470	4470	0
375	20241025	130400	27318060	4470	4470	4470	4470	0
376	20241025	130300	27318060	4470	4470	4470	4470	0
377	20241025	130200	27318060	4470	4470	4470	4470	0
378	20241025	130100	27318060	4470	4470	4470	4470	0
379	20241025	130000	27318060	4470	4470	4470	4470	0
380	20241025	125900	27318060	4470	4470	4470	4470	5
381	20241025	125800	27295710	4470	4470	4470	4470	0
382	20241025	125700	27295710	4470	4470	4470	4470	0
383	20241025	125600	27295710	4470	4470	4470	4470	15
384	20241025	125500	27228660	4460	4460	4460	4460	24
385	20241025	125400	27121620	4470	4470	4470	4470	33
386	20241025	125300	26974110	4470	4460	4470	4460	240
387	20241025	125200	25901710	4460	4460	4460	4460	100
388	20241025	125100	25455710	4470	4470	4470	4470	0
389	20241025	125000	25455710	4470	4470	4470	4470	0
390	20241025	124900	25455710	4470	4465	4470	4465	209
391	20241025	124800	24522500	4470	4470	4470	4470	0
392	20241025	124700	24522500	4470	4470	4470	4470	0
393	20241025	124600	24522500	4470	4470	4470	4470	0
394	20241025	124500	24522500	4470	4470	4470	4470	23
395	20241025	124400	24419690	4470	4470	4470	4470	0
396	20241025	124300	24419690	4470	4470	4470	4470	15
397	20241025	124200	24352640	4470	4470	4470	4470	0
398	20241025	124100	24352640	4470	4470	4470	4470	0
399	20241025	124000	24352640	4470	4470	4470	4470	5
400	20241025	123900	24330290	4470	4470	4470	4470	0
401	20241025	123800	24330290	4470	4470	4470	4470	0
402	20241025	123700	24330290	4470	4470	4470	4470	0
403	20241025	123600	24330290	4470	4470	4470	4470	1
404	20241025	123500	24325820	4470	4470	4470	4470	10
405	20241025	123400	24281120	4465	4465	4465	4465	0
406	20241025	123300	24281120	4465	4465	4465	4465	0
407	20241025	123200	24281120	4465	4465	4465	4465	0
408	20241025	123100	24281120	4465	4470	4470	4465	175
409	20241025	123000	23499730	4470	4470	4470	4470	20
410	20241025	122900	23410330	4470	4470	4470	4470	237
411	20241025	122800	22350940	4470	4470	4470	4470	0
412	20241025	122700	22350940	4470	4470	4470	4470	0
413	20241025	122600	22350940	4470	4470	4470	4470	0
414	20241025	122500	22350940	4470	4470	4470	4470	0
415	20241025	122400	22350940	4470	4470	4470	4470	0
416	20241025	122300	22350940	4470	4470	4470	4470	0
417	20241025	122200	22350940	4470	4470	4470	4470	53
418	20241025	122100	22114030	4475	4475	4475	4475	5
419	20241025	122000	22091655	4475	4475	4475	4475	0
420	20241025	121900	22091655	4475	4475	4475	4475	0
421	20241025	121800	22091655	4475	4475	4475	4475	1
422	20241025	121700	22087180	4475	4475	4475	4475	15
423	20241025	121600	22020055	4475	4475	4475	4475	11
424	20241025	121500	21970830	4480	4480	4480	4480	0
425	20241025	121400	21970830	4480	4480	4480	4480	0
426	20241025	121300	21970830	4480	4480	4480	4480	0
427	20241025	121200	21970830	4480	4480	4480	4480	0
428	20241025	121100	21970830	4480	4480	4480	4480	5
429	20241025	121000	21948430	4480	4480	4480	4480	0
430	20241025	120900	21948430	4480	4480	4480	4480	0
431	20241025	120800	21948430	4480	4480	4480	4480	0
432	20241025	120700	21948430	4480	4480	4480	4480	0
433	20241025	120600	21948430	4480	4480	4480	4480	0
434	20241025	120500	21948430	4480	4480	4480	4480	0
435	20241025	120400	21948430	4480	4480	4480	4480	0
436	20241025	120300	21948430	4480	4480	4480	4480	15
437	20241025	120200	21881230	4490	4480	4490	4480	5
438	20241025	120100	21858805	4465	4465	4465	4465	0
439	20241025	120000	21858805	4465	4465	4465	4465	0
440	20241025	115900	21858805	4465	4465	4465	4465	0
441	20241025	115800	21858805	4465	4465	4465	4465	14
442	20241025	115700	21796295	4480	4480	4480	4480	10
443	20241025	115600	21751495	4465	4465	4465	4465	0
444	20241025	115500	21751495	4465	4465	4465	4465	1
445	20241025	115400	21747030	4480	4480	4480	4480	0
446	20241025	115300	21747030	4480	4480	4480	4480	5
447	20241025	115200	21724630	4480	4480	4480	4480	0
448	20241025	115100	21724630	4480	4480	4480	4480	53
449	20241025	115000	21487190	4480	4480	4480	4480	15
450	20241025	114900	21419990	4480	4470	4480	4470	60
451	20241025	114800	21151230	4485	4485	4485	4485	0
452	20241025	114700	21151230	4485	4485	4485	4485	0
453	20241025	114600	21151230	4485	4485	4485	4485	0
454	20241025	114500	21151230	4485	4485	4485	4485	0
455	20241025	114400	21151230	4485	4485	4485	4485	0
456	20241025	114300	21151230	4485	4485	4485	4485	5
457	20241025	114200	21128805	4485	4485	4485	4485	0
458	20241025	114100	21128805	4485	4485	4485	4485	0
459	20241025	114000	21128805	4485	4485	4485	4485	0
460	20241025	113900	21128805	4485	4485	4485	4485	45
461	20241025	113800	20926980	4485	4485	4485	4485	10
462	20241025	113700	20882130	4485	4485	4485	4485	15
463	20241025	113600	20814855	4485	4485	4485	4485	0
464	20241025	113500	20814855	4485	4485	4485	4485	0
465	20241025	113400	20814855	4485	4485	4485	4485	5
466	20241025	113300	20792430	4460	4460	4460	4460	0
467	20241025	113200	20792430	4460	4460	4460	4460	0
468	20241025	113100	20792430	4460	4460	4460	4460	0
469	20241025	113000	20792430	4460	4460	4460	4460	0
470	20241025	112900	20792430	4460	4460	4460	4460	0
471	20241025	112800	20792430	4460	4460	4460	4460	0
472	20241025	112700	20792430	4460	4460	4460	4460	0
473	20241025	112600	20792430	4460	4460	4460	4460	0
474	20241025	112500	20792430	4460	4470	4470	4460	500
475	20241025	112400	18560745	4490	4490	4490	4490	20
476	20241025	112300	18470945	4490	4490	4490	4490	0
477	20241025	112200	18470945	4490	4490	4490	4490	0
478	20241025	112100	18470945	4490	4490	4490	4490	0
479	20241025	112000	18470945	4490	4490	4490	4490	0
480	20241025	111900	18470945	4490	4475	4490	4475	80
481	20241025	111800	18112840	4490	4490	4490	4490	0
482	20241025	111700	18112840	4490	4490	4490	4490	0
483	20241025	111600	18112840	4490	4490	4490	4490	0
484	20241025	111500	18112840	4490	4490	4490	4490	5
485	20241025	111400	18090390	4465	4465	4465	4465	160
486	20241025	111300	17375990	4465	4465	4465	4465	0
487	20241025	111200	17375990	4465	4465	4465	4465	9
488	20241025	111100	17335805	4490	4490	4490	4490	0
489	20241025	111000	17335805	4490	4485	4490	4485	15
490	20241025	110900	17268460	4465	4465	4465	4465	57
491	20241025	110800	17013955	4485	4485	4485	4485	0
492	20241025	110700	17013955	4485	4485	4485	4485	0
493	20241025	110600	17013955	4485	4485	4485	4485	20
494	20241025	110500	16924255	4490	4485	4490	4485	5
495	20241025	110400	16901815	4465	4465	4465	4465	0
496	20241025	110300	16901815	4465	4465	4465	4465	0
497	20241025	110200	16901815	4465	4465	4465	4465	130
498	20241025	110100	16321365	4490	4490	4490	4490	0
499	20241025	110000	16321365	4490	4490	4490	4490	10
500	20241025	105900	16276465	4490	4490	4490	4490	0
501	20241025	105800	16276465	4490	4490	4490	4490	0
502	20241025	105700	16276465	4490	4490	4490	4490	0
503	20241025	105600	16276465	4490	4490	4490	4490	5
504	20241025	105500	16254015	4465	4465	4465	4465	1
505	20241025	105400	16249550	4485	4485	4485	4485	0
506	20241025	105300	16249550	4485	4485	4485	4485	20
507	20241025	105200	16159850	4465	4465	4465	4465	0
508	20241025	105100	16159850	4465	4465	4465	4465	0
509	20241025	105000	16159850	4465	4465	4465	4465	90
510	20241025	104900	15758000	4490	4490	4490	4490	0
511	20241025	104800	15758000	4490	4490	4490	4490	0
512	20241025	104700	15758000	4490	4490	4490	4490	0
513	20241025	104600	15758000	4490	4490	4490	4490	5
514	20241025	104500	15735550	4490	4490	4490	4490	0
515	20241025	104400	15735550	4490	4490	4490	4490	0
516	20241025	104300	15735550	4490	4490	4490	4490	0
517	20241025	104200	15735550	4490	4490	4490	4490	0
518	20241025	104100	15735550	4490	4485	4490	4485	10
519	20241025	104000	15690655	4470	4470	4470	4465	118
520	20241025	103900	15163755	4490	4490	4490	4490	0
521	20241025	103800	15163755	4490	4490	4490	4490	0
522	20241025	103700	15163755	4490	4490	4490	4490	5
523	20241025	103600	15141305	4480	4480	4480	4480	0
524	20241025	103500	15141305	4480	4480	4480	4480	5
525	20241025	103400	15118905	4490	4485	4490	4485	15
526	20241025	103300	15051605	4465	4465	4465	4465	0
527	20241025	103200	15051605	4465	4465	4465	4465	0
528	20241025	103100	15051605	4465	4465	4465	4465	25
529	20241025	103000	14939980	4500	4500	4500	4500	1
530	20241025	102900	14935480	4495	4465	4495	4465	91
531	20241025	102800	14529135	4500	4500	4500	4500	0
532	20241025	102700	14529135	4500	4495	4500	4495	5
533	20241025	102600	14506640	4495	4490	4495	4490	5
534	20241025	102500	14484170	4500	4460	4500	4460	73
535	20241025	102400	14157035	4500	4500	4500	4500	0
536	20241025	102300	14157035	4500	4480	4500	4460	522
537	20241025	102200	11825050	4500	4500	4500	4500	10
538	20241025	102100	11780050	4490	4490	4490	4490	1
539	20241025	102000	11775560	4500	4500	4500	4500	13
540	20241025	101900	11717060	4500	4500	4500	4500	0
541	20241025	101800	11717060	4500	4500	4500	4500	5
542	20241025	101700	11694560	4500	4500	4500	4500	0
543	20241025	101600	11694560	4500	4500	4500	4500	2
544	20241025	101500	11685560	4490	4490	4490	4490	0
545	20241025	101400	11685560	4490	4490	4490	4490	4
546	20241025	101300	11667600	4495	4495	4495	4495	0
547	20241025	101200	11667600	4495	4495	4495	4495	0
548	20241025	101100	11667600	4495	4495	4495	4495	1
549	20241025	101000	11663105	4495	4495	4495	4495	500
550	20241025	100900	9415605	4495	4495	4495	4495	1
551	20241025	100800	9411110	4495	4485	4495	4485	7
552	20241025	100700	9379665	4495	4495	4495	4495	41
553	20241025	100600	9195370	4495	4495	4495	4495	138
554	20241025	100500	8575060	4490	4490	4490	4490	0
555	20241025	100400	8575060	4490	4490	4490	4490	57
556	20241025	100300	8319130	4490	4490	4490	4490	31
557	20241025	100200	8179940	4480	4480	4480	4480	0
558	20241025	100100	8179940	4480	4480	4480	4480	3
559	20241025	100000	8166500	4480	4480	4480	4480	41
560	20241025	095900	7982820	4480	4480	4480	4480	6
561	20241025	095800	7955940	4475	4475	4475	4475	0
562	20241025	095700	7955940	4475	4475	4475	4475	0
563	20241025	095600	7955940	4475	4480	4480	4475	183
564	20241025	095500	7136690	4485	4485	4485	4485	22
565	20241025	095400	7038020	4490	4490	4490	4490	1
566	20241025	095300	7033530	4490	4490	4490	4485	184
567	20241025	095200	6208055	4490	4490	4490	4490	99
568	20241025	095100	5763545	4505	4505	4505	4505	0
569	20241025	095000	5763545	4505	4505	4505	4505	0
570	20241025	094900	5763545	4505	4500	4505	4500	146
571	20241025	094800	5106520	4505	4505	4505	4505	19
572	20241025	094700	5020925	4485	4490	4490	4485	170
573	20241025	094600	4258450	4505	4505	4505	4505	0
574	20241025	094500	4258450	4505	4505	4505	4505	10
575	20241025	094400	4213400	4505	4505	4505	4505	59
576	20241025	094300	3947605	4505	4505	4505	4505	0
577	20241025	094200	3947605	4505	4505	4505	4505	5
578	20241025	094100	3925080	4505	4505	4505	4505	1
579	20241025	094000	3920575	4505	4505	4505	4505	5
580	20241025	093900	3898050	4490	4490	4490	4490	0
581	20241025	093800	3898050	4490	4490	4490	4490	0
582	20241025	093700	3898050	4490	4495	4495	4490	163
583	20241025	093600	3166145	4505	4505	4505	4505	10
584	20241025	093500	3121095	4505	4505	4505	4505	0
585	20241025	093400	3121095	4505	4505	4505	4505	0
586	20241025	093300	3121095	4505	4505	4505	4505	3
587	20241025	093200	3107580	4505	4505	4505	4505	4
588	20241025	093100	3089560	4505	4505	4505	4505	2
589	20241025	093000	3080550	4505	4505	4505	4505	5
590	20241025	092900	3058025	4505	4505	4505	4505	1
591	20241025	092800	3053520	4505	4505	4505	4505	3
592	20241025	092700	3040005	4505	4505	4505	4505	85
593	20241025	092600	2657080	4500	4505	4505	4495	129
594	20241025	092500	2076550	4490	4490	4490	4490	10
595	20241025	092400	2031650	4495	4500	4500	4495	189
596	20241025	092300	1181440	4530	4530	4530	4530	0
597	20241025	092200	1181440	4530	4530	4530	4530	0
598	20241025	092100	1181440	4530	4530	4530	4530	5
599	20241025	092000	1158790	4500	4500	4500	4500	0
600	20241025	091900	1158790	4500	4500	4500	4500	0
601	20241025	091800	1158790	4500	4500	4500	4500	1
602	20241025	091700	1154290	4495	4495	4495	4495	0
603	20241025	091600	1154290	4495	4495	4495	4495	0
604	20241025	091500	1154290	4495	4495	4495	4495	0
605	20241025	091400	1154290	4495	4495	4495	4495	0
606	20241025	091300	1154290	4495	4495	4495	4495	10
607	20241025	091200	1109340	4495	4495	4495	4495	0
608	20241025	091100	1109340	4495	4495	4540	4495	7
609	20241025	091000	1077650	4505	4505	4505	4500	127
610	20241025	090900	505765	4510	4515	4515	4510	34
611	20241025	090800	352365	4545	4545	4545	4545	0
612	20241025	090700	352365	4545	4545	4545	4545	0
613	20241025	090600	352365	4545	4545	4545	4545	0
614	20241025	090500	352365	4545	4545	4545	4545	2
615	20241025	090400	343275	4515	4515	4515	4515	55
616	20241025	090300	94950	4545	4545	4545	4545	1
617	20241025	090200	90405	4545	4545	4545	4545	2
618	20241025	090100	81315	4545	4545	4545	4545	0
619	20241025	090000	81315	4545	4515	4545	4515	18