KissMeData/101240/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201100	303361770	5380	5380	5380	5380	181
3	20241015	201000	303361770	5380	5380	5380	5380	0
4	20241015	200900	303361770	5380	5380	5380	5380	0
5	20241015	200800	303361770	5380	5380	5380	5380	0
6	20241015	200700	303361770	5380	5380	5380	5380	0
7	20241015	200600	303361770	5380	5380	5380	5380	0
8	20241015	200500	303361770	5380	5380	5380	5380	0
9	20241015	200400	303361770	5380	5380	5380	5380	0
10	20241015	200300	303361770	5380	5380	5380	5380	0
11	20241015	200200	303361770	5380	5380	5380	5380	0
12	20241015	200100	303361770	5380	5380	5380	5380	0
13	20241015	200000	303361770	5380	5380	5380	5380	0
14	20241015	195900	303361770	5380	5380	5380	5380	0
15	20241015	195800	303361770	5380	5380	5380	5380	0
16	20241015	195700	303361770	5380	5380	5380	5380	0
17	20241015	195600	303361770	5380	5380	5380	5380	0
18	20241015	195500	303361770	5380	5380	5380	5380	0
19	20241015	195400	303361770	5380	5380	5380	5380	0
20	20241015	195300	303361770	5380	5380	5380	5380	0
21	20241015	195200	303361770	5380	5380	5380	5380	0
22	20241015	195100	303361770	5380	5380	5380	5380	0
23	20241015	195000	303361770	5380	5380	5380	5380	0
24	20241015	194900	303361770	5380	5380	5380	5380	0
25	20241015	194800	303361770	5380	5380	5380	5380	0
26	20241015	194700	303361770	5380	5380	5380	5380	0
27	20241015	194600	303361770	5380	5380	5380	5380	0
28	20241015	194500	303361770	5380	5380	5380	5380	0
29	20241015	194400	303361770	5380	5380	5380	5380	0
30	20241015	194300	303361770	5380	5380	5380	5380	0
31	20241015	194200	303361770	5380	5380	5380	5380	0
32	20241015	194100	303361770	5380	5380	5380	5380	181
33	20241015	194000	303361770	5380	5380	5380	5380	0
34	20241015	193900	303361770	5380	5380	5380	5380	0
35	20241015	193800	303361770	5380	5380	5380	5380	0
36	20241015	193700	303361770	5380	5380	5380	5380	0
37	20241015	193600	303361770	5380	5380	5380	5380	0
38	20241015	193500	303361770	5380	5380	5380	5380	0
39	20241015	193400	303361770	5380	5380	5380	5380	0
40	20241015	193300	303361770	5380	5380	5380	5380	0
41	20241015	193200	303361770	5380	5380	5380	5380	0
42	20241015	193100	303361770	5380	5380	5380	5380	0
43	20241015	193000	303361770	5380	5380	5380	5380	0
44	20241015	192900	303361770	5380	5380	5380	5380	0
45	20241015	192800	303361770	5380	5380	5380	5380	0
46	20241015	192700	303361770	5380	5380	5380	5380	0
47	20241015	192600	303361770	5380	5380	5380	5380	0
48	20241015	192500	303361770	5380	5380	5380	5380	0
49	20241015	192400	303361770	5380	5380	5380	5380	0
50	20241015	192300	303361770	5380	5380	5380	5380	0
51	20241015	192200	303361770	5380	5380	5380	5380	0
52	20241015	192100	303361770	5380	5380	5380	5380	0
53	20241015	192000	303361770	5380	5380	5380	5380	0
54	20241015	191900	303361770	5380	5380	5380	5380	0
55	20241015	191800	303361770	5380	5380	5380	5380	0
56	20241015	191700	303361770	5380	5380	5380	5380	0
57	20241015	191600	303361770	5380	5380	5380	5380	0
58	20241015	191500	303361770	5380	5380	5380	5380	0
59	20241015	191400	303361770	5380	5380	5380	5380	0
60	20241015	191300	303361770	5380	5380	5380	5380	0
61	20241015	191200	303361770	5380	5380	5380	5380	0
62	20241015	191100	303361770	5380	5380	5380	5380	181
63	20241015	191000	303361770	5380	5380	5380	5380	0
64	20241015	190900	303361770	5380	5380	5380	5380	0
65	20241015	190800	303361770	5380	5380	5380	5380	0
66	20241015	190700	303361770	5380	5380	5380	5380	0
67	20241015	190600	303361770	5380	5380	5380	5380	0
68	20241015	190500	303361770	5380	5380	5380	5380	0
69	20241015	190400	303361770	5380	5380	5380	5380	0
70	20241015	190300	303361770	5380	5380	5380	5380	0
71	20241015	190200	303361770	5380	5380	5380	5380	0
72	20241015	190100	303361770	5380	5380	5380	5380	0
73	20241015	190000	303361770	5380	5380	5380	5380	0
74	20241015	185900	303361770	5380	5380	5380	5380	0
75	20241015	185800	303361770	5380	5380	5380	5380	0
76	20241015	185700	303361770	5380	5380	5380	5380	0
77	20241015	185600	303361770	5380	5380	5380	5380	0
78	20241015	185500	303361770	5380	5380	5380	5380	0
79	20241015	185400	303361770	5380	5380	5380	5380	0
80	20241015	185300	303361770	5380	5380	5380	5380	0
81	20241015	185200	303361770	5380	5380	5380	5380	0
82	20241015	185100	303361770	5380	5380	5380	5380	0
83	20241015	185000	303361770	5380	5380	5380	5380	0
84	20241015	184900	303361770	5380	5380	5380	5380	0
85	20241015	184800	303361770	5380	5380	5380	5380	0
86	20241015	184700	303361770	5380	5380	5380	5380	0
87	20241015	184600	303361770	5380	5380	5380	5380	0
88	20241015	184500	303361770	5380	5380	5380	5380	0
89	20241015	184400	303361770	5380	5380	5380	5380	0
90	20241015	184300	303361770	5380	5380	5380	5380	0
91	20241015	184200	303361770	5380	5380	5380	5380	0
92	20241015	184100	303361770	5380	5380	5380	5380	181
93	20241015	184000	303361770	5380	5380	5380	5380	0
94	20241015	183900	303361770	5380	5380	5380	5380	0
95	20241015	183800	303361770	5380	5380	5380	5380	0
96	20241015	183700	303361770	5380	5380	5380	5380	0
97	20241015	183600	303361770	5380	5380	5380	5380	0
98	20241015	183500	303361770	5380	5380	5380	5380	0
99	20241015	183400	303361770	5380	5380	5380	5380	0
100	20241015	183300	303361770	5380	5380	5380	5380	0
101	20241015	183200	303361770	5380	5380	5380	5380	0
102	20241015	183100	303361770	5380	5380	5380	5380	0
103	20241015	183000	303361770	5380	5380	5380	5380	0
104	20241015	182900	303361770	5380	5380	5380	5380	0
105	20241015	182800	303361770	5380	5380	5380	5380	0
106	20241015	182700	303361770	5380	5380	5380	5380	0
107	20241015	182600	303361770	5380	5380	5380	5380	0
108	20241015	182500	303361770	5380	5380	5380	5380	0
109	20241015	182400	303361770	5380	5380	5380	5380	0
110	20241015	182300	303361770	5380	5380	5380	5380	0
111	20241015	182200	303361770	5380	5380	5380	5380	0
112	20241015	182100	303361770	5380	5380	5380	5380	0
113	20241015	182000	303361770	5380	5380	5380	5380	0
114	20241015	181900	303361770	5380	5380	5380	5380	0
115	20241015	181800	303361770	5380	5380	5380	5380	0
116	20241015	181700	303361770	5380	5380	5380	5380	0
117	20241015	181600	303361770	5380	5380	5380	5380	0
118	20241015	181500	303361770	5380	5380	5380	5380	0
119	20241015	181400	303361770	5380	5380	5380	5380	0
120	20241015	181300	303361770	5380	5380	5380	5380	0
121	20241015	181200	303361770	5380	5380	5380	5380	0
122	20241015	181100	303361770	5380	5380	5380	5380	181
123	20241015	181000	303361770	5380	5380	5380	5380	0
124	20241015	180900	303361770	5380	5380	5380	5380	0
125	20241015	180800	303361770	5380	5380	5380	5380	0
126	20241015	180700	303361770	5380	5380	5380	5380	0
127	20241015	180600	303361770	5380	5380	5380	5380	0
128	20241015	180500	303361770	5380	5380	5380	5380	0
129	20241015	180400	303361770	5380	5380	5380	5380	0
130	20241015	180300	303361770	5380	5380	5380	5380	0
131	20241015	180200	303361770	5380	5380	5380	5380	0
132	20241015	180100	303361770	5380	5380	5380	5380	0
133	20241015	180000	303361770	5380	5380	5380	5380	0
134	20241015	175900	303361770	5380	5380	5380	5380	0
135	20241015	175800	303361770	5380	5380	5380	5380	0
136	20241015	175700	303361770	5380	5380	5380	5380	0
137	20241015	175600	303361770	5380	5380	5380	5380	0
138	20241015	175500	303361770	5380	5380	5380	5380	0
139	20241015	175400	303361770	5380	5380	5380	5380	0
140	20241015	175300	303361770	5380	5380	5380	5380	0
141	20241015	175200	303361770	5380	5380	5380	5380	0
142	20241015	175100	303361770	5380	5380	5380	5380	0
143	20241015	175000	303361770	5380	5380	5380	5380	0
144	20241015	174900	303361770	5380	5380	5380	5380	0
145	20241015	174800	303361770	5380	5380	5380	5380	0
146	20241015	174700	303361770	5380	5380	5380	5380	0
147	20241015	174600	303361770	5380	5380	5380	5380	0
148	20241015	174500	303361770	5380	5380	5380	5380	0
149	20241015	174400	303361770	5380	5380	5380	5380	0
150	20241015	174300	303361770	5380	5380	5380	5380	0
151	20241015	174200	303361770	5380	5380	5380	5380	0
152	20241015	174100	303361770	5380	5380	5380	5380	181
153	20241015	174000	303361770	5380	5380	5380	5380	0
154	20241015	173900	303361770	5380	5380	5380	5380	0
155	20241015	173800	303361770	5380	5380	5380	5380	0
156	20241015	173700	303361770	5380	5380	5380	5380	0
157	20241015	173600	303361770	5380	5380	5380	5380	0
158	20241015	173500	303361770	5380	5380	5380	5380	0
159	20241015	173400	303361770	5380	5380	5380	5380	0
160	20241015	173300	303361770	5380	5380	5380	5380	0
161	20241015	173200	303361770	5380	5380	5380	5380	0
162	20241015	173100	303361770	5380	5380	5380	5380	0
163	20241015	173000	303361770	5380	5380	5380	5380	0
164	20241015	172900	303361770	5380	5380	5380	5380	0
165	20241015	172800	303361770	5380	5380	5380	5380	0
166	20241015	172700	303361770	5380	5380	5380	5380	0
167	20241015	172600	303361770	5380	5380	5380	5380	0
168	20241015	172500	303361770	5380	5380	5380	5380	0
169	20241015	172400	303361770	5380	5380	5380	5380	0
170	20241015	172300	303361770	5380	5380	5380	5380	0
171	20241015	172200	303361770	5380	5380	5380	5380	0
172	20241015	172100	303361770	5380	5380	5380	5380	0
173	20241015	172000	303361770	5380	5380	5380	5380	0
174	20241015	171900	303361770	5380	5380	5380	5380	0
175	20241015	171800	303361770	5380	5380	5380	5380	0
176	20241015	171700	303361770	5380	5380	5380	5380	0
177	20241015	171600	303361770	5380	5380	5380	5380	0
178	20241015	171500	303361770	5380	5380	5380	5380	0
179	20241015	171400	303361770	5380	5380	5380	5380	0
180	20241015	171300	303361770	5380	5380	5380	5380	0
181	20241015	171200	303361770	5380	5380	5380	5380	0
182	20241015	171100	303361770	5380	5380	5380	5380	181
183	20241015	171000	303361770	5380	5380	5380	5380	0
184	20241015	170900	303361770	5380	5380	5380	5380	0
185	20241015	170800	303361770	5380	5380	5380	5380	0
186	20241015	170700	303361770	5380	5380	5380	5380	0
187	20241015	170600	303361770	5380	5380	5380	5380	0
188	20241015	170500	303361770	5380	5380	5380	5380	0
189	20241015	170400	303361770	5380	5380	5380	5380	0
190	20241015	170300	303361770	5380	5380	5380	5380	0
191	20241015	170200	303361770	5380	5380	5380	5380	0
192	20241015	170100	303361770	5380	5380	5380	5380	0
193	20241015	170000	303361770	5380	5380	5380	5380	0
194	20241015	165900	303361770	5380	5380	5380	5380	0
195	20241015	165800	303361770	5380	5380	5380	5380	0
196	20241015	165700	303361770	5380	5380	5380	5380	0
197	20241015	165600	303361770	5380	5380	5380	5380	0
198	20241015	165500	303361770	5380	5380	5380	5380	0
199	20241015	165400	303361770	5380	5380	5380	5380	0
200	20241015	165300	303361770	5380	5380	5380	5380	0
201	20241015	165200	303361770	5380	5380	5380	5380	0
202	20241015	165100	303361770	5380	5380	5380	5380	0
203	20241015	165000	303361770	5380	5380	5380	5380	0
204	20241015	164900	303361770	5380	5380	5380	5380	0
205	20241015	164800	303361770	5380	5380	5380	5380	0
206	20241015	164700	303361770	5380	5380	5380	5380	0
207	20241015	164600	303361770	5380	5380	5380	5380	0
208	20241015	164500	303361770	5380	5380	5380	5380	0
209	20241015	164400	303361770	5380	5380	5380	5380	0
210	20241015	164300	303361770	5380	5380	5380	5380	0
211	20241015	164200	303361770	5380	5380	5380	5380	0
212	20241015	164100	303361770	5380	5380	5380	5380	181
213	20241015	164000	303361770	5380	5380	5380	5380	0
214	20241015	163900	303361770	5380	5380	5380	5380	0
215	20241015	163800	303361770	5380	5380	5380	5380	0
216	20241015	163700	303361770	5380	5380	5380	5380	0
217	20241015	163600	303361770	5380	5380	5380	5380	0
218	20241015	163500	303361770	5380	5380	5380	5380	0
219	20241015	163400	303361770	5380	5380	5380	5380	0
220	20241015	163300	303361770	5380	5380	5380	5380	0
221	20241015	163200	303361770	5380	5380	5380	5380	0
222	20241015	163100	303361770	5380	5380	5380	5380	0
223	20241015	163000	303361770	5380	5380	5380	5380	0
224	20241015	162900	303361770	5380	5380	5380	5380	0
225	20241015	162800	303361770	5380	5380	5380	5380	0
226	20241015	162700	303361770	5380	5380	5380	5380	0
227	20241015	162600	303361770	5380	5380	5380	5380	0
228	20241015	162500	303361770	5380	5380	5380	5380	0
229	20241015	162400	303361770	5380	5380	5380	5380	0
230	20241015	162300	303361770	5380	5380	5380	5380	0
231	20241015	162200	303361770	5380	5380	5380	5380	0
232	20241015	162100	303361770	5380	5380	5380	5380	0
233	20241015	162000	303361770	5380	5380	5380	5380	0
234	20241015	161900	303361770	5380	5380	5380	5380	0
235	20241015	161800	303361770	5380	5380	5380	5380	0
236	20241015	161700	303361770	5380	5380	5380	5380	0
237	20241015	161600	303361770	5380	5380	5380	5380	0
238	20241015	161500	303361770	5380	5380	5380	5380	0
239	20241015	161400	303361770	5380	5380	5380	5380	0
240	20241015	161300	303361770	5380	5380	5380	5380	0
241	20241015	161200	303361770	5380	5380	5380	5380	0
242	20241015	161100	303361770	5380	5380	5380	5380	181
243	20241015	161000	303361770	5380	5380	5380	5380	0
244	20241015	160900	303361770	5380	5380	5380	5380	0
245	20241015	160800	303361770	5380	5380	5380	5380	0
246	20241015	160700	303361770	5380	5380	5380	5380	0
247	20241015	160600	303361770	5380	5380	5380	5380	0
248	20241015	160500	303361770	5380	5380	5380	5380	0
249	20241015	160400	303361770	5380	5380	5380	5380	0
250	20241015	160300	303361770	5380	5380	5380	5380	0
251	20241015	160200	303361770	5380	5380	5380	5380	0
252	20241015	160100	303361770	5380	5380	5380	5380	0
253	20241015	160000	303361770	5380	5380	5380	5380	0
254	20241015	155900	303361770	5380	5380	5380	5380	0
255	20241015	155800	303361770	5380	5380	5380	5380	0
256	20241015	155700	303361770	5380	5380	5380	5380	0
257	20241015	155600	303361770	5380	5380	5380	5380	0
258	20241015	155500	303361770	5380	5380	5380	5380	0
259	20241015	155400	303361770	5380	5380	5380	5380	0
260	20241015	155300	303361770	5380	5380	5380	5380	0
261	20241015	155200	303361770	5380	5380	5380	5380	0
262	20241015	155100	303361770	5380	5380	5380	5380	0
263	20241015	155000	303361770	5380	5380	5380	5380	0
264	20241015	154900	303361770	5380	5380	5380	5380	0
265	20241015	154800	303361770	5380	5380	5380	5380	0
266	20241015	154700	303361770	5380	5380	5380	5380	0
267	20241015	154600	303361770	5380	5380	5380	5380	0
268	20241015	154500	303361770	5380	5380	5380	5380	0
269	20241015	154400	303361770	5380	5380	5380	5380	0
270	20241015	154300	303361770	5380	5380	5380	5380	0
271	20241015	154200	303361770	5380	5380	5380	5380	0
272	20241015	154100	303361770	5380	5380	5380	5380	181
273	20241015	154000	303361770	5380	5380	5380	5380	0
274	20241015	153900	303361770	5380	5380	5380	5380	0
275	20241015	153800	303361770	5380	5380	5380	5380	0
276	20241015	153700	303361770	5380	5380	5380	5380	0
277	20241015	153600	303361770	5380	5380	5380	5380	0
278	20241015	153500	303361770	5380	5380	5380	5380	0
279	20241015	153400	303361770	5380	5380	5380	5380	0
280	20241015	153300	303361770	5380	5380	5380	5380	0
281	20241015	153200	303361770	5380	5380	5380	5380	0
282	20241015	153100	303361770	5380	5380	5380	5380	0
283	20241015	153000	303361770	5380	5380	5380	5380	181
284	20241015	152900	302387990	5380	5380	5380	5380	0
285	20241015	152800	302387990	5380	5380	5380	5380	0
286	20241015	152700	302387990	5380	5380	5380	5380	0
287	20241015	152600	302387990	5380	5380	5380	5380	0
288	20241015	152500	302387990	5380	5380	5380	5380	0
289	20241015	152400	302387990	5380	5380	5380	5380	0
290	20241015	152300	302387990	5380	5380	5380	5380	0
291	20241015	152200	302387990	5380	5380	5380	5380	0
292	20241015	152100	302387990	5380	5380	5380	5380	0
293	20241015	152000	302387990	5380	5380	5380	5380	0
294	20241015	151900	302387990	5380	5380	5380	5330	45
295	20241015	151800	302146650	5380	5380	5380	5380	0
296	20241015	151700	302146650	5380	5380	5380	5380	7
297	20241015	151600	302108990	5340	5380	5380	5340	178
298	20241015	151500	301158110	5380	5380	5380	5380	11
299	20241015	151400	301098930	5390	5390	5390	5390	0
300	20241015	151300	301098930	5390	5390	5390	5390	14
301	20241015	151200	301023470	5390	5390	5390	5390	11
302	20241015	151100	300964180	5390	5390	5390	5390	0
303	20241015	151000	300964180	5390	5390	5390	5390	45
304	20241015	150900	300721630	5390	5390	5390	5390	13
305	20241015	150800	300651560	5340	5390	5390	5340	11401
306	20241015	150700	239740180	5390	5390	5390	5390	0
307	20241015	150600	239740180	5390	5390	5390	5390	0
308	20241015	150500	239740180	5390	5390	5390	5360	28
309	20241015	150400	239589350	5390	5390	5390	5390	0
310	20241015	150300	239589350	5390	5390	5390	5390	0
311	20241015	150200	239589350	5390	5390	5390	5390	0
312	20241015	150100	239589350	5390	5390	5390	5390	0
313	20241015	150000	239589350	5390	5350	5390	5350	5023
314	20241015	145900	212662780	5340	5340	5340	5340	1
315	20241015	145800	212657440	5340	5340	5340	5340	21
316	20241015	145700	212545300	5350	5350	5350	5350	34
317	20241015	145600	212363400	5350	5350	5350	5350	3
318	20241015	145500	212347350	5350	5350	5350	5350	0
319	20241015	145400	212347350	5350	5350	5350	5350	4
320	20241015	145300	212325950	5350	5350	5350	5350	0
321	20241015	145200	212325950	5350	5350	5350	5350	3
322	20241015	145100	212309900	5350	5350	5350	5350	0
323	20241015	145000	212309900	5350	5350	5350	5350	3
324	20241015	144900	212293850	5350	5350	5350	5350	207
325	20241015	144800	211186400	5350	5350	5350	5350	3
326	20241015	144700	211170350	5340	5340	5340	5340	24
327	20241015	144600	211042190	5350	5350	5350	5350	0
328	20241015	144500	211042190	5350	5350	5350	5350	1464
329	20241015	144400	203209790	5350	5340	5350	5340	741
330	20241015	144300	199252840	5330	5330	5330	5330	173
331	20241015	144200	198330750	5330	5330	5330	5330	63
332	20241015	144100	197994960	5330	5330	5330	5330	26
333	20241015	144000	197856380	5330	5330	5330	5330	4
334	20241015	143900	197835060	5340	5340	5340	5340	2
335	20241015	143800	197824380	5340	5340	5340	5340	0
336	20241015	143700	197824380	5340	5340	5340	5340	0
337	20241015	143600	197824380	5340	5340	5340	5340	51
338	20241015	143500	197552040	5340	5330	5340	5320	87
339	20241015	143400	197087890	5340	5340	5340	5340	1
340	20241015	143300	197082550	5300	5310	5310	5300	1820
341	20241015	143200	187432410	5310	5310	5310	5310	1100
342	20241015	143100	181591410	5310	5350	5350	5310	901
343	20241015	143000	176799380	5320	5330	5330	5320	1968
344	20241015	142900	166320910	5330	5330	5330	5330	122
345	20241015	142800	165670650	5340	5340	5340	5340	0
346	20241015	142700	165670650	5340	5350	5350	5340	786
347	20241015	142600	161473310	5350	5350	5350	5350	31
348	20241015	142500	161307460	5350	5350	5350	5350	0
349	20241015	142400	161307460	5350	5350	5350	5350	0
350	20241015	142300	161307460	5350	5350	5350	5350	3
351	20241015	142200	161291410	5350	5350	5350	5350	2
352	20241015	142100	161280710	5350	5350	5350	5350	2
353	20241015	142000	161270010	5350	5350	5350	5350	0
354	20241015	141900	161270010	5350	5350	5350	5350	4
355	20241015	141800	161248610	5350	5350	5350	5350	2
356	20241015	141700	161237910	5350	5350	5350	5350	0
357	20241015	141600	161237910	5350	5350	5350	5350	4
358	20241015	141500	161216510	5350	5350	5350	5350	50
359	20241015	141400	160949010	5350	5360	5360	5350	227
360	20241015	141300	159734530	5360	5360	5360	5360	0
361	20241015	141200	159734530	5360	5360	5360	5360	3
362	20241015	141100	159718450	5360	5360	5360	5360	0
363	20241015	141000	159718450	5360	5360	5360	5360	2
364	20241015	140900	159707730	5360	5360	5360	5360	0
365	20241015	140800	159707730	5360	5360	5360	5360	7
366	20241015	140700	159670210	5360	5360	5360	5360	1
367	20241015	140600	159664850	5360	5360	5360	5360	0
368	20241015	140500	159664850	5360	5360	5360	5360	1003
369	20241015	140400	154288770	5360	5360	5360	5360	0
370	20241015	140300	154288770	5360	5360	5360	5360	0
371	20241015	140200	154288770	5360	5350	5360	5350	631
372	20241015	140100	150912820	5360	5350	5360	5350	104
373	20241015	140000	150356390	5360	5360	5360	5360	4
374	20241015	135900	150334950	5360	5360	5360	5360	611
375	20241015	135800	147059990	5370	5370	5370	5370	54
376	20241015	135700	146770010	5380	5380	5380	5380	5
377	20241015	135600	146743110	5380	5380	5380	5380	0
378	20241015	135500	146743110	5380	5380	5380	5380	21
379	20241015	135400	146630130	5380	5380	5380	5380	6
380	20241015	135300	146597850	5390	5390	5390	5390	10
381	20241015	135200	146543950	5390	5390	5390	5390	0
382	20241015	135100	146543950	5390	5390	5390	5390	0
383	20241015	135000	146543950	5390	5390	5390	5390	0
384	20241015	134900	146543950	5390	5390	5390	5390	0
385	20241015	134800	146543950	5390	5390	5390	5390	3
386	20241015	134700	146527780	5390	5370	5390	5370	3
387	20241015	134600	146511650	5380	5380	5380	5380	53
388	20241015	134500	146226510	5390	5390	5390	5390	0
389	20241015	134400	146226510	5390	5390	5390	5390	2
390	20241015	134300	146215730	5370	5380	5380	5370	1541
391	20241015	134200	137940430	5390	5390	5390	5390	0
392	20241015	134100	137940430	5390	5390	5390	5390	0
393	20241015	134000	137940430	5390	5390	5390	5390	2
394	20241015	133900	137929650	5380	5380	5380	5380	23
395	20241015	133800	137805910	5390	5390	5390	5390	0
396	20241015	133700	137805910	5390	5390	5390	5390	0
397	20241015	133600	137805910	5390	5380	5390	5380	16
398	20241015	133500	137719810	5390	5390	5390	5390	3
399	20241015	133400	137703640	5380	5380	5390	5380	202
400	20241015	133300	136615880	5370	5370	5370	5370	0
401	20241015	133200	136615880	5370	5370	5370	5370	0
402	20241015	133100	136615880	5370	5390	5390	5370	92
403	20241015	133000	136121800	5380	5390	5390	5380	45
404	20241015	132900	135879630	5390	5390	5390	5390	0
405	20241015	132800	135879630	5390	5390	5390	5390	0
406	20241015	132700	135879630	5390	5390	5390	5390	3
407	20241015	132600	135863460	5390	5390	5390	5390	4
408	20241015	132500	135841900	5390	5390	5390	5390	100
409	20241015	132400	135302900	5390	5390	5390	5390	0
410	20241015	132300	135302900	5390	5390	5390	5390	2
411	20241015	132200	135292120	5390	5390	5390	5390	0
412	20241015	132100	135292120	5390	5390	5390	5390	500
413	20241015	132000	132597120	5390	5390	5390	5390	0
414	20241015	131900	132597120	5390	5380	5390	5360	252
415	20241015	131800	131246100	5390	5390	5390	5390	0
416	20241015	131700	131246100	5390	5390	5390	5390	1605
417	20241015	131600	122595150	5400	5400	5400	5400	0
418	20241015	131500	122595150	5400	5400	5400	5400	7
419	20241015	131400	122557350	5400	5400	5400	5400	2
420	20241015	131300	122546550	5390	5390	5390	5390	316
421	20241015	131200	120843310	5390	5390	5390	5390	0
422	20241015	131100	120843310	5390	5390	5390	5390	0
423	20241015	131000	120843310	5390	5390	5390	5390	2
424	20241015	130900	120832530	5360	5360	5360	5360	0
425	20241015	130800	120832530	5360	5360	5360	5360	0
426	20241015	130700	120832530	5360	5360	5360	5360	46
427	20241015	130600	120585970	5360	5380	5390	5360	968
428	20241015	130500	115394760	5390	5390	5390	5390	0
429	20241015	130400	115394760	5390	5390	5390	5390	200
430	20241015	130300	114316760	5390	5390	5390	5390	4
431	20241015	130200	114295200	5390	5390	5390	5390	11
432	20241015	130100	114235910	5390	5390	5390	5390	0
433	20241015	130000	114235910	5390	5390	5390	5390	0
434	20241015	125900	114235910	5390	5390	5390	5390	3
435	20241015	125800	114219740	5390	5390	5390	5390	0
436	20241015	125700	114219740	5390	5390	5390	5390	2
437	20241015	125600	114208960	5390	5390	5390	5390	6
438	20241015	125500	114176620	5380	5380	5380	5380	0
439	20241015	125400	114176620	5380	5380	5380	5380	1
440	20241015	125300	114171240	5390	5390	5390	5390	2
441	20241015	125200	114160460	5370	5370	5370	5370	0
442	20241015	125100	114160460	5370	5370	5370	5370	10
443	20241015	125000	114106760	5400	5400	5400	5400	0
444	20241015	124900	114106760	5400	5390	5400	5390	102
445	20241015	124800	113556890	5390	5390	5390	5390	0
446	20241015	124700	113556890	5390	5390	5390	5390	0
447	20241015	124600	113556890	5390	5390	5390	5390	0
448	20241015	124500	113556890	5390	5390	5390	5390	2
449	20241015	124400	113546110	5370	5370	5370	5370	10
450	20241015	124300	113492410	5370	5370	5370	5370	0
451	20241015	124200	113492410	5370	5370	5370	5370	0
452	20241015	124100	113492410	5370	5370	5370	5370	47
453	20241015	124000	113240020	5380	5380	5380	5380	9
454	20241015	123900	113191600	5380	5380	5380	5380	6
455	20241015	123800	113159320	5380	5380	5380	5380	0
456	20241015	123700	113159320	5380	5390	5390	5380	8
457	20241015	123600	113116240	5390	5380	5390	5380	53
458	20241015	123500	112831080	5390	5390	5390	5390	0
459	20241015	123400	112831080	5390	5390	5390	5390	0
460	20241015	123300	112831080	5390	5390	5390	5390	3
461	20241015	123200	112814910	5390	5400	5400	5390	24
462	20241015	123100	112685530	5400	5400	5400	5400	0
463	20241015	123000	112685530	5400	5400	5400	5400	0
464	20241015	122900	112685530	5400	5400	5400	5400	0
465	20241015	122800	112685530	5400	5400	5400	5400	2
466	20241015	122700	112674730	5390	5390	5390	5390	12
467	20241015	122600	112610050	5400	5400	5400	5400	0
468	20241015	122500	112610050	5400	5400	5400	5400	0
469	20241015	122400	112610050	5400	5400	5400	5400	0
470	20241015	122300	112610050	5400	5400	5400	5400	2
471	20241015	122200	112599250	5390	5390	5390	5390	0
472	20241015	122100	112599250	5390	5390	5390	5390	4
473	20241015	122000	112577690	5400	5400	5400	5400	0
474	20241015	121900	112577690	5400	5400	5400	5400	3
475	20241015	121800	112561490	5400	5400	5400	5390	8
476	20241015	121700	112518330	5400	5390	5400	5390	7
477	20241015	121600	112480540	5400	5400	5400	5400	0
478	20241015	121500	112480540	5400	5400	5400	5400	2
479	20241015	121400	112469740	5400	5400	5400	5400	4
480	20241015	121300	112448140	5400	5400	5400	5400	0
481	20241015	121200	112448140	5400	5400	5400	5400	1
482	20241015	121100	112442740	5400	5400	5400	5400	2
483	20241015	121000	112431940	5400	5400	5400	5400	3
484	20241015	120900	112415740	5390	5390	5390	5390	0
485	20241015	120800	112415740	5390	5390	5390	5390	0
486	20241015	120700	112415740	5390	5390	5390	5390	60
487	20241015	120600	112092340	5390	5390	5390	5390	2
488	20241015	120500	112081560	5390	5390	5390	5390	1
489	20241015	120400	112076170	5360	5360	5360	5360	1576
490	20241015	120300	103628810	5360	5390	5390	5360	1454
491	20241015	120200	95831810	5400	5410	5410	5390	410
492	20241015	120100	93618090	5430	5430	5430	5430	15
493	20241015	120000	93536640	5430	5420	5430	5420	18
494	20241015	115900	93439070	5430	5430	5430	5430	0
495	20241015	115800	93439070	5430	5440	5440	5430	10
496	20241015	115700	93384700	5440	5440	5440	5440	0
497	20241015	115600	93384700	5440	5440	5440	5440	0
498	20241015	115500	93384700	5440	5440	5440	5440	4
499	20241015	115400	93362940	5440	5440	5440	5440	2
500	20241015	115300	93352060	5440	5430	5440	5430	10
501	20241015	115200	93297670	5450	5450	5450	5450	1
502	20241015	115100	93292220	5450	5440	5450	5440	504
503	20241015	115000	90550420	5440	5430	5440	5430	289
504	20241015	114900	88978740	5430	5420	5430	5420	767
505	20241015	114800	84819860	5410	5410	5410	5410	0
506	20241015	114700	84819860	5410	5410	5410	5410	3
507	20241015	114600	84803630	5400	5400	5400	5400	197
508	20241015	114500	83739830	5400	5400	5400	5400	7
509	20241015	114400	83702030	5400	5400	5400	5400	0
510	20241015	114300	83702030	5400	5400	5400	5400	23
511	20241015	114200	83577830	5400	5400	5400	5400	0
512	20241015	114100	83577830	5400	5400	5400	5400	2
513	20241015	114000	83567030	5400	5400	5400	5400	0
514	20241015	113900	83567030	5400	5400	5400	5400	7
515	20241015	113800	83529230	5400	5400	5400	5400	0
516	20241015	113700	83529230	5400	5400	5400	5400	3
517	20241015	113600	83513030	5400	5400	5400	5400	2
518	20241015	113500	83502230	5390	5390	5390	5390	0
519	20241015	113400	83502230	5390	5390	5390	5390	639
520	20241015	113300	80058020	5380	5380	5380	5380	41
521	20241015	113200	79837440	5380	5380	5380	5380	11
522	20241015	113100	79778260	5370	5370	5370	5370	83
523	20241015	113000	79332550	5370	5370	5370	5370	0
524	20241015	112900	79332550	5370	5370	5370	5370	0
525	20241015	112800	79332550	5370	5370	5370	5370	2
526	20241015	112700	79321810	5350	5350	5350	5350	0
527	20241015	112600	79321810	5350	5350	5350	5350	0
528	20241015	112500	79321810	5350	5360	5360	5350	32
529	20241015	112400	79150490	5360	5360	5370	5350	969
530	20241015	112300	73965960	5360	5360	5360	5360	0
531	20241015	112200	73965960	5360	5360	5360	5360	0
532	20241015	112100	73965960	5360	5360	5360	5360	0
533	20241015	112000	73965960	5360	5370	5370	5360	6
534	20241015	111900	73933750	5360	5360	5360	5360	0
535	20241015	111800	73933750	5360	5360	5360	5360	1
536	20241015	111700	73928390	5370	5370	5370	5370	7
537	20241015	111600	73890800	5370	5370	5370	5370	0
538	20241015	111500	73890800	5370	5370	5370	5370	2
539	20241015	111400	73880060	5370	5370	5370	5370	0
540	20241015	111300	73880060	5370	5370	5370	5370	4
541	20241015	111200	73858580	5370	5370	5370	5370	0
542	20241015	111100	73858580	5370	5370	5370	5370	3
543	20241015	111000	73842470	5350	5350	5350	5350	0
544	20241015	110900	73842470	5350	5350	5350	5350	0
545	20241015	110800	73842470	5350	5350	5350	5350	13
546	20241015	110700	73772920	5370	5370	5370	5370	2
547	20241015	110600	73762180	5370	5370	5370	5370	0
548	20241015	110500	73762180	5370	5370	5370	5370	3
549	20241015	110400	73746070	5370	5370	5370	5370	0
550	20241015	110300	73746070	5370	5370	5370	5370	2
551	20241015	110200	73735330	5370	5350	5370	5350	503
552	20241015	110100	71038980	5320	5330	5330	5320	2690
553	20241015	110000	56725550	5330	5330	5330	5330	0
554	20241015	105900	56725550	5330	5340	5340	5330	100
555	20241015	105800	56192430	5360	5360	5360	5360	8
556	20241015	105700	56149550	5360	5360	5360	5360	0
557	20241015	105600	56149550	5360	5360	5360	5360	0
558	20241015	105500	56149550	5360	5360	5360	5360	0
559	20241015	105400	56149550	5360	5350	5360	5350	3
560	20241015	105300	56133480	5350	5350	5350	5350	0
561	20241015	105200	56133480	5350	5350	5350	5350	0
562	20241015	105100	56133480	5350	5350	5350	5330	501
563	20241015	105000	53463110	5360	5350	5360	5350	10
564	20241015	104900	53409540	5350	5350	5350	5350	1
565	20241015	104800	53404190	5360	5360	5360	5360	0
566	20241015	104700	53404190	5360	5360	5360	5360	0
567	20241015	104600	53404190	5360	5360	5360	5360	9
568	20241015	104500	53355950	5350	5350	5350	5350	0
569	20241015	104400	53355950	5350	5350	5350	5350	0
570	20241015	104300	53355950	5350	5350	5350	5350	1
571	20241015	104200	53350600	5360	5360	5360	5360	0
572	20241015	104100	53350600	5360	5350	5360	5350	12
573	20241015	104000	53286290	5330	5350	5350	5330	500
574	20241015	103900	50617310	5360	5360	5360	5360	7
575	20241015	103800	50579790	5360	5360	5360	5360	0
576	20241015	103700	50579790	5360	5360	5360	5360	2
577	20241015	103600	50569070	5350	5350	5350	5350	0
578	20241015	103500	50569070	5350	5350	5350	5350	5
579	20241015	103400	50542320	5360	5360	5360	5360	0
580	20241015	103300	50542320	5360	5360	5360	5360	3
581	20241015	103200	50526240	5350	5350	5350	5350	0
582	20241015	103100	50526240	5350	5350	5350	5350	3
583	20241015	103000	50510190	5350	5350	5350	5350	1000
584	20241015	102900	45160190	5360	5360	5360	5360	3
585	20241015	102800	45144110	5360	5340	5360	5320	1225
586	20241015	102700	38618310	5350	5350	5350	5350	4
587	20241015	102600	38596910	5350	5350	5350	5350	2
588	20241015	102500	38586210	5350	5350	5350	5350	202
589	20241015	102400	37505510	5360	5350	5360	5350	6
590	20241015	102300	37473390	5350	5350	5350	5350	0
591	20241015	102200	37473390	5350	5350	5350	5350	0
592	20241015	102100	37473390	5350	5350	5350	5350	2
593	20241015	102000	37462690	5360	5360	5360	5360	2
594	20241015	101900	37451970	5360	5360	5360	5360	4
595	20241015	101800	37430530	5360	5360	5360	5360	5
596	20241015	101700	37403730	5360	5360	5360	5360	0
597	20241015	101600	37403730	5360	5360	5360	5360	7
598	20241015	101500	37366210	5360	5360	5360	5360	0
599	20241015	101400	37366210	5360	5360	5360	5360	10
600	20241015	101300	37312610	5360	5360	5360	5360	1
601	20241015	101200	37307250	5360	5360	5360	5360	17
602	20241015	101100	37216130	5350	5350	5350	5350	100
603	20241015	101000	36681130	5350	5350	5350	5350	0
604	20241015	100900	36681130	5350	5360	5360	5350	219
605	20241015	100800	35507490	5370	5370	5370	5360	8
606	20241015	100700	35464540	5390	5390	5390	5390	2
607	20241015	100600	35453760	5390	5390	5390	5390	2
608	20241015	100500	35442980	5400	5400	5400	5400	0
609	20241015	100400	35442980	5400	5400	5400	5400	1
610	20241015	100300	35437580	5390	5360	5390	5360	4
611	20241015	100200	35416050	5410	5410	5410	5410	0
612	20241015	100100	35416050	5410	5400	5410	5360	49
613	20241015	100000	35153240	5420	5420	5420	5420	4
614	20241015	095900	35131560	5420	5420	5420	5420	2
615	20241015	095800	35120720	5430	5430	5430	5430	0
616	20241015	095700	35120720	5430	5430	5430	5430	4
617	20241015	095600	35099000	5430	5430	5430	5430	0
618	20241015	095500	35099000	5430	5430	5430	5430	2
619	20241015	095400	35088140	5430	5430	5430	5430	7
620	20241015	095300	35050130	5450	5450	5450	5450	2
621	20241015	095200	35039230	5430	5390	5430	5390	2685
622	20241015	095100	20469000	5380	5380	5380	5380	1
623	20241015	095000	20463620	5380	5370	5380	5370	4
624	20241015	094900	20442130	5390	5380	5390	5380	5
625	20241015	094800	20415220	5380	5380	5380	5380	200
626	20241015	094700	19339220	5380	5380	5380	5380	0
627	20241015	094600	19339220	5380	5380	5380	5380	2
628	20241015	094500	19328460	5360	5360	5360	5360	0
629	20241015	094400	19328460	5360	5370	5370	5360	183
630	20241015	094300	18347550	5380	5380	5380	5380	0
631	20241015	094200	18347550	5380	5380	5380	5380	4
632	20241015	094100	18326030	5380	5370	5380	5360	634
633	20241015	094000	14924840	5400	5400	5400	5400	1
634	20241015	093900	14919440	5400	5400	5400	5400	0
635	20241015	093800	14919440	5400	5390	5400	5380	106
636	20241015	093700	14349080	5430	5430	5430	5430	0
637	20241015	093600	14349080	5430	5390	5430	5390	2
638	20241015	093500	14338260	5390	5390	5390	5390	4
639	20241015	093400	14316700	5430	5430	5430	5430	2
640	20241015	093300	14305840	5430	5430	5430	5380	12
641	20241015	093200	14240730	5430	5430	5430	5430	5
642	20241015	093100	14213580	5430	5420	5430	5420	5
643	20241015	093000	14186470	5420	5420	5420	5410	10
644	20241015	092900	14132280	5420	5400	5420	5400	502
645	20241015	092800	11421440	5400	5400	5400	5400	205
646	20241015	092700	10314440	5400	5400	5400	5400	84
647	20241015	092600	9860840	5380	5400	5400	5380	22
648	20241015	092500	9742120	5390	5390	5390	5390	2
649	20241015	092400	9731340	5380	5390	5390	5380	35
650	20241015	092300	9542890	5400	5400	5400	5400	8
651	20241015	092200	9499690	5390	5400	5400	5390	26
652	20241015	092100	9359320	5390	5440	5440	5390	109
653	20241015	092000	8770880	5440	5440	5440	5440	0
654	20241015	091900	8770880	5440	5440	5440	5440	3
655	20241015	091800	8754560	5440	5440	5440	5440	0
656	20241015	091700	8754560	5440	5440	5440	5440	2
657	20241015	091600	8743680	5440	5440	5440	5440	0
658	20241015	091500	8743680	5440	5440	5440	5440	5
659	20241015	091400	8716480	5440	5440	5440	5440	5
660	20241015	091300	8689280	5450	5450	5450	5450	10
661	20241015	091200	8634780	5450	5440	5450	5440	8
662	20241015	091100	8591190	5400	5400	5400	5390	488
663	20241015	091000	5956280	5450	5450	5450	5450	0
664	20241015	090900	5956280	5450	5450	5450	5450	0
665	20241015	090800	5956280	5450	5450	5450	5450	2
666	20241015	090700	5945380	5450	5450	5450	5450	3
667	20241015	090600	5929030	5450	5450	5450	5450	0
668	20241015	090500	5929030	5450	5450	5450	5450	60
669	20241015	090400	5602030	5450	5450	5450	5450	2
670	20241015	090300	5591130	5450	5430	5450	5430	2
671	20241015	090200	5580250	5380	5380	5380	5380	3
672	20241015	090100	5564110	5460	5460	5460	5460	1
673	20241015	090000	5558650	5350	5350	5350	5350	1039