KissMeData/014580/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	190000	64757645	4375	4375	4375	4375	266
3	20241028	185900	64757645	4375	4375	4375	4375	0
4	20241028	185800	64757645	4375	4375	4375	4375	0
5	20241028	185700	64757645	4375	4375	4375	4375	0
6	20241028	185600	64757645	4375	4375	4375	4375	0
7	20241028	185500	64757645	4375	4375	4375	4375	0
8	20241028	185400	64757645	4375	4375	4375	4375	0
9	20241028	185300	64757645	4375	4375	4375	4375	0
10	20241028	185200	64757645	4375	4375	4375	4375	0
11	20241028	185100	64757645	4375	4375	4375	4375	0
12	20241028	185000	64757645	4375	4375	4375	4375	0
13	20241028	184900	64757645	4375	4375	4375	4375	0
14	20241028	184800	64757645	4375	4375	4375	4375	0
15	20241028	184700	64757645	4375	4375	4375	4375	0
16	20241028	184600	64757645	4375	4375	4375	4375	0
17	20241028	184500	64757645	4375	4375	4375	4375	0
18	20241028	184400	64757645	4375	4375	4375	4375	0
19	20241028	184300	64757645	4375	4375	4375	4375	0
20	20241028	184200	64757645	4375	4375	4375	4375	0
21	20241028	184100	64757645	4375	4375	4375	4375	0
22	20241028	184000	64757645	4375	4375	4375	4375	0
23	20241028	183900	64757645	4375	4375	4375	4375	0
24	20241028	183800	64757645	4375	4375	4375	4375	0
25	20241028	183700	64757645	4375	4375	4375	4375	0
26	20241028	183600	64757645	4375	4375	4375	4375	0
27	20241028	183500	64757645	4375	4375	4375	4375	0
28	20241028	183400	64757645	4375	4375	4375	4375	0
29	20241028	183300	64757645	4375	4375	4375	4375	0
30	20241028	183200	64757645	4375	4375	4375	4375	0
31	20241028	183100	64757645	4375	4375	4375	4375	0
32	20241028	183000	64757645	4375	4375	4375	4375	266
33	20241028	182900	64757645	4375	4375	4375	4375	0
34	20241028	182800	64757645	4375	4375	4375	4375	0
35	20241028	182700	64757645	4375	4375	4375	4375	0
36	20241028	182600	64757645	4375	4375	4375	4375	0
37	20241028	182500	64757645	4375	4375	4375	4375	0
38	20241028	182400	64757645	4375	4375	4375	4375	0
39	20241028	182300	64757645	4375	4375	4375	4375	0
40	20241028	182200	64757645	4375	4375	4375	4375	0
41	20241028	182100	64757645	4375	4375	4375	4375	0
42	20241028	182000	64757645	4375	4375	4375	4375	0
43	20241028	181900	64757645	4375	4375	4375	4375	0
44	20241028	181800	64757645	4375	4375	4375	4375	0
45	20241028	181700	64757645	4375	4375	4375	4375	0
46	20241028	181600	64757645	4375	4375	4375	4375	0
47	20241028	181500	64757645	4375	4375	4375	4375	0
48	20241028	181400	64757645	4375	4375	4375	4375	0
49	20241028	181300	64757645	4375	4375	4375	4375	0
50	20241028	181200	64757645	4375	4375	4375	4375	0
51	20241028	181100	64757645	4375	4375	4375	4375	0
52	20241028	181000	64757645	4375	4375	4375	4375	0
53	20241028	180900	64757645	4375	4375	4375	4375	0
54	20241028	180800	64757645	4375	4375	4375	4375	0
55	20241028	180700	64757645	4375	4375	4375	4375	0
56	20241028	180600	64757645	4375	4375	4375	4375	0
57	20241028	180500	64757645	4375	4375	4375	4375	0
58	20241028	180400	64757645	4375	4375	4375	4375	0
59	20241028	180300	64757645	4375	4375	4375	4375	0
60	20241028	180200	64757645	4375	4375	4375	4375	0
61	20241028	180100	64757645	4375	4375	4375	4375	0
62	20241028	180000	64757645	4375	4375	4375	4375	266
63	20241028	175900	64757645	4375	4375	4375	4375	0
64	20241028	175800	64757645	4375	4375	4375	4375	0
65	20241028	175700	64757645	4375	4375	4375	4375	0
66	20241028	175600	64757645	4375	4375	4375	4375	0
67	20241028	175500	64757645	4375	4375	4375	4375	0
68	20241028	175400	64757645	4375	4375	4375	4375	0
69	20241028	175300	64757645	4375	4375	4375	4375	0
70	20241028	175200	64757645	4375	4375	4375	4375	0
71	20241028	175100	64757645	4375	4375	4375	4375	0
72	20241028	175000	64757645	4375	4375	4375	4375	0
73	20241028	174900	64757645	4375	4375	4375	4375	0
74	20241028	174800	64757645	4375	4375	4375	4375	0
75	20241028	174700	64757645	4375	4375	4375	4375	0
76	20241028	174600	64757645	4375	4375	4375	4375	0
77	20241028	174500	64757645	4375	4375	4375	4375	0
78	20241028	174400	64757645	4375	4375	4375	4375	0
79	20241028	174300	64757645	4375	4375	4375	4375	0
80	20241028	174200	64757645	4375	4375	4375	4375	0
81	20241028	174100	64757645	4375	4375	4375	4375	0
82	20241028	174000	64757645	4375	4375	4375	4375	0
83	20241028	173900	64757645	4375	4375	4375	4375	0
84	20241028	173800	64757645	4375	4375	4375	4375	0
85	20241028	173700	64757645	4375	4375	4375	4375	0
86	20241028	173600	64757645	4375	4375	4375	4375	0
87	20241028	173500	64757645	4375	4375	4375	4375	0
88	20241028	173400	64757645	4375	4375	4375	4375	0
89	20241028	173300	64757645	4375	4375	4375	4375	0
90	20241028	173200	64757645	4375	4375	4375	4375	0
91	20241028	173100	64757645	4375	4375	4375	4375	0
92	20241028	173000	64757645	4375	4375	4375	4375	266
93	20241028	172900	64757645	4375	4375	4375	4375	0
94	20241028	172800	64757645	4375	4375	4375	4375	0
95	20241028	172700	64757645	4375	4375	4375	4375	0
96	20241028	172600	64757645	4375	4375	4375	4375	0
97	20241028	172500	64757645	4375	4375	4375	4375	0
98	20241028	172400	64757645	4375	4375	4375	4375	0
99	20241028	172300	64757645	4375	4375	4375	4375	0
100	20241028	172200	64757645	4375	4375	4375	4375	0
101	20241028	172100	64757645	4375	4375	4375	4375	0
102	20241028	172000	64757645	4375	4375	4375	4375	0
103	20241028	171900	64757645	4375	4375	4375	4375	0
104	20241028	171800	64757645	4375	4375	4375	4375	0
105	20241028	171700	64757645	4375	4375	4375	4375	0
106	20241028	171600	64757645	4375	4375	4375	4375	0
107	20241028	171500	64757645	4375	4375	4375	4375	0
108	20241028	171400	64757645	4375	4375	4375	4375	0
109	20241028	171300	64757645	4375	4375	4375	4375	0
110	20241028	171200	64757645	4375	4375	4375	4375	0
111	20241028	171100	64757645	4375	4375	4375	4375	0
112	20241028	171000	64757645	4375	4375	4375	4375	0
113	20241028	170900	64757645	4375	4375	4375	4375	0
114	20241028	170800	64757645	4375	4375	4375	4375	0
115	20241028	170700	64757645	4375	4375	4375	4375	0
116	20241028	170600	64757645	4375	4375	4375	4375	0
117	20241028	170500	64757645	4375	4375	4375	4375	0
118	20241028	170400	64757645	4375	4375	4375	4375	0
119	20241028	170300	64757645	4375	4375	4375	4375	0
120	20241028	170200	64757645	4375	4375	4375	4375	0
121	20241028	170100	64757645	4375	4375	4375	4375	0
122	20241028	170000	64757645	4375	4375	4375	4375	266
123	20241028	165900	64757645	4375	4375	4375	4375	0
124	20241028	165800	64757645	4375	4375	4375	4375	0
125	20241028	165700	64757645	4375	4375	4375	4375	0
126	20241028	165600	64757645	4375	4375	4375	4375	0
127	20241028	165500	64757645	4375	4375	4375	4375	0
128	20241028	165400	64757645	4375	4375	4375	4375	0
129	20241028	165300	64757645	4375	4375	4375	4375	0
130	20241028	165200	64757645	4375	4375	4375	4375	0
131	20241028	165100	64757645	4375	4375	4375	4375	0
132	20241028	165000	64757645	4375	4375	4375	4375	0
133	20241028	164900	64757645	4375	4375	4375	4375	0
134	20241028	164800	64757645	4375	4375	4375	4375	0
135	20241028	164700	64757645	4375	4375	4375	4375	0
136	20241028	164600	64757645	4375	4375	4375	4375	0
137	20241028	164500	64757645	4375	4375	4375	4375	0
138	20241028	164400	64757645	4375	4375	4375	4375	0
139	20241028	164300	64757645	4375	4375	4375	4375	0
140	20241028	164200	64757645	4375	4375	4375	4375	0
141	20241028	164100	64757645	4375	4375	4375	4375	0
142	20241028	164000	64757645	4375	4375	4375	4375	0
143	20241028	163900	64757645	4375	4375	4375	4375	0
144	20241028	163800	64757645	4375	4375	4375	4375	0
145	20241028	163700	64757645	4375	4375	4375	4375	0
146	20241028	163600	64757645	4375	4375	4375	4375	0
147	20241028	163500	64757645	4375	4375	4375	4375	0
148	20241028	163400	64757645	4375	4375	4375	4375	0
149	20241028	163300	64757645	4375	4375	4375	4375	0
150	20241028	163200	64757645	4375	4375	4375	4375	0
151	20241028	163100	64757645	4375	4375	4375	4375	0
152	20241028	163000	64757645	4375	4375	4375	4375	266
153	20241028	162900	64757645	4375	4375	4375	4375	0
154	20241028	162800	64757645	4375	4375	4375	4375	0
155	20241028	162700	64757645	4375	4375	4375	4375	0
156	20241028	162600	64757645	4375	4375	4375	4375	0
157	20241028	162500	64757645	4375	4375	4375	4375	0
158	20241028	162400	64757645	4375	4375	4375	4375	0
159	20241028	162300	64757645	4375	4375	4375	4375	0
160	20241028	162200	64757645	4375	4375	4375	4375	0
161	20241028	162100	64757645	4375	4375	4375	4375	0
162	20241028	162000	64757645	4375	4375	4375	4375	0
163	20241028	161900	64757645	4375	4375	4375	4375	0
164	20241028	161800	64757645	4375	4375	4375	4375	0
165	20241028	161700	64757645	4375	4375	4375	4375	0
166	20241028	161600	64757645	4375	4375	4375	4375	0
167	20241028	161500	64757645	4375	4375	4375	4375	0
168	20241028	161400	64757645	4375	4375	4375	4375	0
169	20241028	161300	64757645	4375	4375	4375	4375	0
170	20241028	161200	64757645	4375	4375	4375	4375	0
171	20241028	161100	64757645	4375	4375	4375	4375	0
172	20241028	161000	64757645	4375	4375	4375	4375	0
173	20241028	160900	64757645	4375	4375	4375	4375	0
174	20241028	160800	64757645	4375	4375	4375	4375	0
175	20241028	160700	64757645	4375	4375	4375	4375	0
176	20241028	160600	64757645	4375	4375	4375	4375	0
177	20241028	160500	64757645	4375	4375	4375	4375	0
178	20241028	160400	64757645	4375	4375	4375	4375	0
179	20241028	160300	64757645	4375	4375	4375	4375	0
180	20241028	160200	64757645	4375	4375	4375	4375	0
181	20241028	160100	64757645	4375	4375	4375	4375	0
182	20241028	160000	64757645	4375	4375	4375	4375	266
183	20241028	155900	64757645	4375	4375	4375	4375	0
184	20241028	155800	64757645	4375	4375	4375	4375	0
185	20241028	155700	64757645	4375	4375	4375	4375	0
186	20241028	155600	64757645	4375	4375	4375	4375	0
187	20241028	155500	64757645	4375	4375	4375	4375	0
188	20241028	155400	64757645	4375	4375	4375	4375	0
189	20241028	155300	64757645	4375	4375	4375	4375	0
190	20241028	155200	64757645	4375	4375	4375	4375	0
191	20241028	155100	64757645	4375	4375	4375	4375	0
192	20241028	155000	64757645	4375	4375	4375	4375	0
193	20241028	154900	64757645	4375	4375	4375	4375	0
194	20241028	154800	64757645	4375	4375	4375	4375	0
195	20241028	154700	64757645	4375	4375	4375	4375	0
196	20241028	154600	64757645	4375	4375	4375	4375	0
197	20241028	154500	64757645	4375	4375	4375	4375	0
198	20241028	154400	64757645	4375	4375	4375	4375	0
199	20241028	154300	64757645	4375	4375	4375	4375	0
200	20241028	154200	64757645	4375	4375	4375	4375	0
201	20241028	154100	64757645	4375	4375	4375	4375	0
202	20241028	154000	64757645	4375	4375	4375	4375	0
203	20241028	153900	64757645	4375	4375	4375	4375	0
204	20241028	153800	64757645	4375	4375	4375	4375	0
205	20241028	153700	64757645	4375	4375	4375	4375	0
206	20241028	153600	64757645	4375	4375	4375	4375	0
207	20241028	153500	64757645	4375	4375	4375	4375	0
208	20241028	153400	64757645	4375	4375	4375	4375	0
209	20241028	153300	64757645	4375	4375	4375	4375	0
210	20241028	153200	64757645	4375	4375	4375	4375	0
211	20241028	153100	64757645	4375	4375	4375	4375	0
212	20241028	153000	64757645	4375	4375	4375	4375	532
213	20241028	152900	63593895	4375	4375	4375	4375	0
214	20241028	152800	63593895	4375	4375	4375	4375	0
215	20241028	152700	63593895	4375	4375	4375	4375	0
216	20241028	152600	63593895	4375	4375	4375	4375	0
217	20241028	152500	63593895	4375	4375	4375	4375	0
218	20241028	152400	63593895	4375	4375	4375	4375	0
219	20241028	152300	63593895	4375	4375	4375	4375	0
220	20241028	152200	63593895	4375	4375	4375	4375	0
221	20241028	152100	63593895	4375	4375	4375	4375	0
222	20241028	152000	63593895	4375	4375	4375	4375	0
223	20241028	151900	63593895	4375	4375	4375	4375	117
224	20241028	151800	63082020	4375	4375	4375	4375	0
225	20241028	151700	63082020	4375	4375	4375	4375	3
226	20241028	151600	63068895	4375	4375	4375	4375	0
227	20241028	151500	63068895	4375	4375	4375	4375	7
228	20241028	151400	63038270	4370	4370	4370	4370	40
229	20241028	151300	62863470	4370	4370	4370	4370	4
230	20241028	151200	62845990	4370	4365	4370	4365	13
231	20241028	151100	62789240	4355	4355	4355	4355	0
232	20241028	151000	62789240	4355	4365	4365	4355	795
233	20241028	150900	59326765	4370	4370	4370	4370	0
234	20241028	150800	59326765	4370	4370	4370	4370	0
235	20241028	150700	59326765	4370	4370	4370	4370	12
236	20241028	150600	59274325	4375	4375	4375	4375	0
237	20241028	150500	59274325	4375	4375	4375	4375	0
238	20241028	150400	59274325	4375	4375	4375	4375	1
239	20241028	150300	59269950	4360	4360	4360	4360	700
240	20241028	150200	56217950	4375	4375	4375	4375	0
241	20241028	150100	56217950	4375	4365	4375	4365	202
242	20241028	150000	55336200	4375	4375	4375	4375	0
243	20241028	145900	55336200	4375	4375	4375	4375	1
244	20241028	145800	55331825	4365	4375	4375	4365	9
245	20241028	145700	55292485	4375	4375	4375	4375	0
246	20241028	145600	55292485	4375	4375	4375	4375	0
247	20241028	145500	55292485	4375	4375	4375	4375	6
248	20241028	145400	55266235	4375	4375	4375	4375	28
249	20241028	145300	55143735	4375	4375	4375	4375	1
250	20241028	145200	55139360	4375	4375	4375	4375	1
251	20241028	145100	55134985	4375	4370	4375	4370	3
252	20241028	145000	55121870	4375	4375	4375	4375	2
253	20241028	144900	55113120	4375	4375	4375	4375	4
254	20241028	144800	55095620	4375	4375	4375	4375	0
255	20241028	144700	55095620	4375	4375	4375	4375	3
256	20241028	144600	55082495	4375	4375	4375	4375	0
257	20241028	144500	55082495	4375	4375	4375	4375	3
258	20241028	144400	55069370	4375	4375	4375	4375	2
259	20241028	144300	55060620	4375	4375	4375	4375	1
260	20241028	144200	55056245	4375	4375	4375	4375	1
261	20241028	144100	55051870	4375	4375	4375	4375	1
262	20241028	144000	55047495	4375	4375	4375	4375	1
263	20241028	143900	55043120	4375	4370	4375	4370	6
264	20241028	143800	55016875	4375	4375	4375	4375	0
265	20241028	143700	55016875	4375	4375	4375	4375	3
266	20241028	143600	55003750	4375	4375	4375	4375	0
267	20241028	143500	55003750	4375	4375	4375	4375	2
268	20241028	143400	54995000	4375	4375	4375	4375	4
269	20241028	143300	54977500	4375	4375	4375	4375	1
270	20241028	143200	54973125	4375	4375	4375	4375	1
271	20241028	143100	54968750	4375	4375	4375	4375	1
272	20241028	143000	54964375	4375	4375	4375	4375	0
273	20241028	142900	54964375	4375	4375	4375	4375	3
274	20241028	142800	54951250	4375	4375	4375	4375	2
275	20241028	142700	54942500	4375	4375	4375	4375	6
276	20241028	142600	54916250	4375	4375	4375	4375	4
277	20241028	142500	54898750	4375	4375	4375	4375	2
278	20241028	142400	54890000	4375	4375	4375	4375	7
279	20241028	142300	54859375	4375	4375	4375	4375	9
280	20241028	142200	54820000	4375	4375	4375	4375	1
281	20241028	142100	54815625	4370	4370	4370	4370	0
282	20241028	142000	54815625	4370	4370	4370	4370	1
283	20241028	141900	54811255	4375	4375	4375	4375	2
284	20241028	141800	54802505	4375	4375	4375	4375	3
285	20241028	141700	54789380	4375	4375	4375	4375	0
286	20241028	141600	54789380	4375	4375	4375	4375	2
287	20241028	141500	54780630	4375	4375	4375	4375	0
288	20241028	141400	54780630	4375	4375	4375	4375	2
289	20241028	141300	54771880	4375	4375	4375	4375	4
290	20241028	141200	54754380	4375	4375	4375	4375	1
291	20241028	141100	54750005	4375	4375	4375	4375	1
292	20241028	141000	54745630	4375	4375	4375	4375	1
293	20241028	140900	54741255	4375	4375	4375	4375	1
294	20241028	140800	54736880	4375	4385	4385	4375	819
295	20241028	140700	51153740	4385	4385	4385	4385	3
296	20241028	140600	51140585	4380	4380	4380	4380	0
297	20241028	140500	51140585	4380	4380	4380	4380	1
298	20241028	140400	51136205	4385	4385	4385	4385	2
299	20241028	140300	51127435	4385	4385	4385	4385	0
300	20241028	140200	51127435	4385	4380	4385	4380	12
301	20241028	140100	51074820	4380	4380	4380	4380	2
302	20241028	140000	51066060	4380	4380	4380	4380	2
303	20241028	135900	51057300	4380	4380	4380	4380	2
304	20241028	135800	51048540	4380	4380	4380	4380	1
305	20241028	135700	51044160	4380	4380	4380	4380	2
306	20241028	135600	51035400	4385	4385	4385	4385	2
307	20241028	135500	51026630	4385	4385	4385	4385	0
308	20241028	135400	51026630	4385	4385	4385	4385	0
309	20241028	135300	51026630	4385	4385	4385	4385	1
310	20241028	135200	51022245	4385	4380	4385	4380	7
311	20241028	135100	50991580	4380	4380	4380	4380	1
312	20241028	135000	50987200	4380	4380	4380	4380	1
313	20241028	134900	50982820	4380	4380	4380	4380	0
314	20241028	134800	50982820	4380	4380	4380	4380	2
315	20241028	134700	50974060	4380	4380	4380	4380	7
316	20241028	134600	50943400	4385	4385	4385	4385	2
317	20241028	134500	50934630	4385	4385	4385	4385	0
318	20241028	134400	50934630	4385	4385	4385	4385	2
319	20241028	134300	50925860	4380	4380	4380	4380	40
320	20241028	134200	50750660	4385	4385	4385	4385	0
321	20241028	134100	50750660	4385	4385	4385	4385	2
322	20241028	134000	50741890	4385	4385	4385	4385	0
323	20241028	133900	50741890	4385	4385	4385	4385	0
324	20241028	133800	50741890	4385	4380	4385	4380	13
325	20241028	133700	50684915	4385	4385	4385	4385	1
326	20241028	133600	50680530	4385	4385	4385	4385	3
327	20241028	133500	50667375	4385	4385	4385	4385	1
328	20241028	133400	50662990	4390	4390	4390	4390	0
329	20241028	133300	50662990	4390	4380	4390	4380	442
330	20241028	133200	48726225	4380	4380	4380	4380	0
331	20241028	133100	48726225	4380	4380	4380	4380	1
332	20241028	133000	48721845	4380	4375	4380	4375	2002
333	20241028	132900	39956770	4375	4375	4375	4375	1
334	20241028	132800	39952395	4375	4375	4375	4375	1
335	20241028	132700	39948020	4375	4375	4375	4375	1
336	20241028	132600	39943645	4375	4375	4375	4375	0
337	20241028	132500	39943645	4375	4370	4375	4370	1002
338	20241028	132400	35560620	4370	4370	4370	4370	0
339	20241028	132300	35560620	4370	4370	4370	4370	2
340	20241028	132200	35551880	4370	4370	4370	4370	0
341	20241028	132100	35551880	4370	4370	4370	4370	9
342	20241028	132000	35512550	4370	4370	4370	4370	4
343	20241028	131900	35495070	4370	4370	4370	4370	1
344	20241028	131800	35490700	4370	4370	4370	4370	0
345	20241028	131700	35490700	4370	4370	4370	4370	2
346	20241028	131600	35481960	4370	4370	4370	4370	1
347	20241028	131500	35477590	4370	4370	4370	4370	5
348	20241028	131400	35455740	4370	4370	4370	4370	0
349	20241028	131300	35455740	4370	4370	4370	4370	2
350	20241028	131200	35447000	4365	4365	4365	4365	1
351	20241028	131100	35442635	4370	4370	4370	4370	2
352	20241028	131000	35433895	4370	4370	4370	4370	3
353	20241028	130900	35420785	4370	4370	4370	4370	1
354	20241028	130800	35416415	4370	4370	4370	4370	0
355	20241028	130700	35416415	4370	4370	4370	4370	2
356	20241028	130600	35407675	4370	4370	4370	4370	0
357	20241028	130500	35407675	4370	4370	4370	4370	24
358	20241028	130400	35302795	4370	4370	4370	4370	23
359	20241028	130300	35202285	4370	4370	4370	4370	1
360	20241028	130200	35197915	4370	4370	4370	4370	1
361	20241028	130100	35193545	4370	4370	4370	4370	0
362	20241028	130000	35193545	4370	4370	4370	4370	1
363	20241028	125900	35189175	4370	4370	4370	4370	4
364	20241028	125800	35171695	4370	4370	4370	4370	0
365	20241028	125700	35171695	4370	4370	4370	4370	3
366	20241028	125600	35158585	4370	4370	4370	4370	2
367	20241028	125500	35149845	4370	4370	4370	4370	0
368	20241028	125400	35149845	4370	4370	4370	4370	5
369	20241028	125300	35127995	4370	4370	4370	4370	0
370	20241028	125200	35127995	4370	4370	4370	4370	3
371	20241028	125100	35114885	4370	4370	4370	4370	1
372	20241028	125000	35110515	4360	4365	4365	4360	22
373	20241028	124900	35014590	4370	4370	4370	4370	5
374	20241028	124800	34992740	4370	4370	4370	4370	1
375	20241028	124700	34988370	4370	4370	4370	4370	1
376	20241028	124600	34984000	4365	4365	4365	4365	320
377	20241028	124500	33587200	4365	4365	4365	4365	0
378	20241028	124400	33587200	4365	4370	4370	4365	4
379	20241028	124300	33569730	4370	4370	4370	4370	2
380	20241028	124200	33560990	4370	4370	4370	4370	2
381	20241028	124100	33552250	4370	4370	4370	4370	0
382	20241028	124000	33552250	4370	4375	4375	4370	221
383	20241028	123900	32586475	4375	4375	4375	4375	51
384	20241028	123800	32363350	4375	4375	4375	4375	36
385	20241028	123700	32205850	4375	4375	4375	4375	0
386	20241028	123600	32205850	4375	4375	4375	4375	3
387	20241028	123500	32192725	4375	4375	4375	4375	0
388	20241028	123400	32192725	4375	4375	4375	4375	2
389	20241028	123300	32183975	4375	4375	4375	4375	2
390	20241028	123200	32175225	4375	4375	4375	4375	1
391	20241028	123100	32170850	4375	4375	4375	4375	1
392	20241028	123000	32166475	4375	4375	4375	4375	1
393	20241028	122900	32162100	4375	4375	4375	4375	1
394	20241028	122800	32157725	4375	4375	4375	4375	4
395	20241028	122700	32140225	4370	4375	4375	4370	6
396	20241028	122600	32113995	4375	4375	4375	4375	2
397	20241028	122500	32105245	4375	4375	4375	4375	0
398	20241028	122400	32105245	4375	4375	4375	4375	2
399	20241028	122300	32096495	4370	4375	4375	4370	14
400	20241028	122200	32035300	4375	4375	4375	4375	0
401	20241028	122100	32035300	4375	4375	4375	4375	2
402	20241028	122000	32026550	4370	4370	4370	4370	1
403	20241028	121900	32022180	4375	4375	4375	4375	1
404	20241028	121800	32017805	4375	4375	4375	4375	2
405	20241028	121700	32009055	4375	4375	4375	4375	1
406	20241028	121600	32004680	4370	4375	4375	4370	1000
407	20241028	121500	27634675	4375	4375	4375	4375	22
408	20241028	121400	27538425	4375	4375	4375	4375	0
409	20241028	121300	27538425	4375	4375	4375	4375	71
410	20241028	121200	27227800	4375	4375	4375	4375	3
411	20241028	121100	27214675	4375	4375	4375	4375	3
412	20241028	121000	27201550	4370	4370	4370	4370	46
413	20241028	120900	27000530	4370	4370	4370	4370	1
414	20241028	120800	26996160	4370	4370	4370	4370	1
415	20241028	120700	26991790	4370	4370	4370	4370	3
416	20241028	120600	26978680	4370	4370	4370	4370	23
417	20241028	120500	26878170	4370	4370	4370	4370	1
418	20241028	120400	26873800	4370	4370	4370	4370	0
419	20241028	120300	26873800	4370	4370	4370	4370	3
420	20241028	120200	26860690	4370	4375	4375	4370	125
421	20241028	120100	26314425	4375	4375	4375	4375	1
422	20241028	120000	26310050	4375	4375	4375	4375	1
423	20241028	115900	26305675	4375	4375	4375	4375	1
424	20241028	115800	26301300	4375	4375	4375	4375	1
425	20241028	115700	26296925	4375	4375	4375	4375	1
426	20241028	115600	26292550	4375	4375	4375	4375	2
427	20241028	115500	26283800	4375	4375	4375	4375	3
428	20241028	115400	26270675	4375	4375	4375	4375	0
429	20241028	115300	26270675	4375	4375	4375	4375	3
430	20241028	115200	26257550	4375	4375	4375	4375	0
431	20241028	115100	26257550	4375	4375	4375	4375	4
432	20241028	115000	26240050	4375	4375	4375	4375	1
433	20241028	114900	26235675	4375	4375	4375	4375	1
434	20241028	114800	26231300	4375	4375	4375	4375	2
435	20241028	114700	26222550	4375	4375	4375	4375	1
436	20241028	114600	26218175	4375	4375	4375	4375	3
437	20241028	114500	26205050	4375	4375	4375	4375	5
438	20241028	114400	26183175	4375	4375	4375	4375	0
439	20241028	114300	26183175	4375	4375	4375	4375	0
440	20241028	114200	26183175	4375	4375	4375	4375	2
441	20241028	114100	26174425	4375	4375	4375	4375	2
442	20241028	114000	26165675	4375	4375	4375	4375	2
443	20241028	113900	26156925	4375	4375	4375	4375	0
444	20241028	113800	26156925	4375	4375	4375	4375	1
445	20241028	113700	26152550	4375	4375	4375	4375	1
446	20241028	113600	26148175	4375	4375	4375	4375	1
447	20241028	113500	26143800	4375	4375	4375	4375	4
448	20241028	113400	26126300	4375	4375	4375	4375	1
449	20241028	113300	26121925	4375	4375	4375	4375	0
450	20241028	113200	26121925	4375	4375	4375	4375	2
451	20241028	113100	26113175	4375	4375	4375	4375	0
452	20241028	113000	26113175	4375	4375	4375	4375	4
453	20241028	112900	26095675	4375	4375	4375	4375	0
454	20241028	112800	26095675	4375	4375	4375	4375	1
455	20241028	112700	26091300	4375	4375	4375	4375	1
456	20241028	112600	26086925	4375	4375	4375	4375	1
457	20241028	112500	26082550	4370	4375	4375	4370	131
458	20241028	112400	25510075	4375	4375	4375	4375	1
459	20241028	112300	25505700	4375	4375	4375	4375	0
460	20241028	112200	25505700	4375	4375	4375	4375	2
461	20241028	112100	25496950	4375	4375	4375	4375	0
462	20241028	112000	25496950	4375	4375	4375	4375	3
463	20241028	111900	25483825	4375	4375	4375	4375	1
464	20241028	111800	25479450	4375	4375	4375	4375	1
465	20241028	111700	25475075	4375	4375	4375	4375	1
466	20241028	111600	25470700	4375	4375	4375	4375	1
467	20241028	111500	25466325	4375	4375	4375	4375	0
468	20241028	111400	25466325	4375	4375	4375	4375	6
469	20241028	111300	25440075	4375	4375	4375	4375	0
470	20241028	111200	25440075	4375	4375	4375	4375	5
471	20241028	111100	25418200	4375	4375	4375	4375	0
472	20241028	111000	25418200	4375	4375	4375	4375	3
473	20241028	110900	25405075	4370	4370	4370	4370	2
474	20241028	110800	25396335	4375	4375	4375	4375	0
475	20241028	110700	25396335	4375	4375	4375	4365	106
476	20241028	110600	24933580	4375	4375	4375	4375	1
477	20241028	110500	24929205	4380	4375	4380	4375	9
478	20241028	110400	24889825	4375	4375	4375	4375	3
479	20241028	110300	24876700	4375	4375	4375	4375	2
480	20241028	110200	24867950	4375	4375	4375	4375	2
481	20241028	110100	24859200	4360	4360	4360	4360	0
482	20241028	110000	24859200	4360	4370	4370	4360	5
483	20241028	105900	24837390	4375	4375	4375	4375	10
484	20241028	105800	24793640	4375	4375	4375	4375	0
485	20241028	105700	24793640	4375	4375	4375	4375	1
486	20241028	105600	24789265	4375	4375	4375	4375	1
487	20241028	105500	24784890	4375	4375	4375	4375	1
488	20241028	105400	24780515	4375	4375	4375	4375	1
489	20241028	105300	24776140	4375	4375	4375	4370	34
490	20241028	105200	24627545	4380	4380	4380	4380	0
491	20241028	105100	24627545	4380	4380	4380	4380	2
492	20241028	105000	24618785	4380	4380	4380	4380	0
493	20241028	104900	24618785	4380	4380	4380	4380	2
494	20241028	104800	24610025	4375	4375	4375	4375	2
495	20241028	104700	24601275	4380	4380	4380	4380	2
496	20241028	104600	24592515	4380	4380	4380	4380	2
497	20241028	104500	24583755	4380	4380	4380	4380	1
498	20241028	104400	24579375	4380	4380	4380	4380	1
499	20241028	104300	24574995	4380	4380	4380	4380	3
500	20241028	104200	24561855	4380	4380	4380	4380	0
501	20241028	104100	24561855	4380	4380	4380	4380	0
502	20241028	104000	24561855	4380	4380	4380	4380	0
503	20241028	103900	24561855	4380	4380	4380	4380	1
504	20241028	103800	24557475	4375	4375	4375	4375	44
505	20241028	103700	24364975	4380	4380	4380	4380	0
506	20241028	103600	24364975	4380	4380	4380	4380	0
507	20241028	103500	24364975	4380	4380	4380	4380	0
508	20241028	103400	24364975	4380	4380	4380	4380	0
509	20241028	103300	24364975	4380	4380	4380	4380	0
510	20241028	103200	24364975	4380	4365	4380	4365	81
511	20241028	103100	24011245	4360	4365	4365	4360	184
512	20241028	103000	23208505	4380	4370	4380	4370	102
513	20241028	102900	22762755	4365	4365	4365	4365	1
514	20241028	102800	22758390	4380	4380	4380	4380	0
515	20241028	102700	22758390	4380	4380	4380	4380	0
516	20241028	102600	22758390	4380	4380	4380	4380	0
517	20241028	102500	22758390	4380	4380	4380	4380	0
518	20241028	102400	22758390	4380	4380	4380	4380	0
519	20241028	102300	22758390	4380	4380	4380	4380	0
520	20241028	102200	22758390	4380	4380	4380	4380	0
521	20241028	102100	22758390	4380	4380	4380	4380	0
522	20241028	102000	22758390	4380	4370	4380	4370	19
523	20241028	101900	22675350	4365	4365	4365	4365	0
524	20241028	101800	22675350	4365	4365	4365	4365	2
525	20241028	101700	22666620	4380	4380	4380	4380	0
526	20241028	101600	22666620	4380	4380	4380	4380	0
527	20241028	101500	22666620	4380	4380	4380	4380	0
528	20241028	101400	22666620	4380	4380	4380	4380	0
529	20241028	101300	22666620	4380	4380	4380	4380	0
530	20241028	101200	22666620	4380	4380	4380	4380	0
531	20241028	101100	22666620	4380	4380	4380	4380	0
532	20241028	101000	22666620	4380	4380	4380	4380	18
533	20241028	100900	22587780	4380	4380	4380	4380	0
534	20241028	100800	22587780	4380	4380	4380	4380	16
535	20241028	100700	22517700	4380	4380	4380	4380	0
536	20241028	100600	22517700	4380	4380	4380	4380	0
537	20241028	100500	22517700	4380	4380	4380	4380	0
538	20241028	100400	22517700	4380	4380	4380	4380	0
539	20241028	100300	22517700	4380	4380	4380	4380	0
540	20241028	100200	22517700	4380	4380	4380	4380	0
541	20241028	100100	22517700	4380	4380	4380	4380	0
542	20241028	100000	22517700	4380	4380	4380	4380	0
543	20241028	095900	22517700	4380	4380	4380	4380	1
544	20241028	095800	22513320	4370	4370	4370	4370	41
545	20241028	095700	22334150	4380	4380	4380	4380	0
546	20241028	095600	22334150	4380	4380	4380	4380	0
547	20241028	095500	22334150	4380	4380	4380	4380	0
548	20241028	095400	22334150	4380	4380	4380	4380	0
549	20241028	095300	22334150	4380	4380	4380	4380	0
550	20241028	095200	22334150	4380	4380	4380	4380	0
551	20241028	095100	22334150	4380	4380	4380	4380	0
552	20241028	095000	22334150	4380	4380	4380	4380	1
553	20241028	094900	22329770	4370	4370	4370	4370	42
554	20241028	094800	22146230	4390	4390	4390	4390	0
555	20241028	094700	22146230	4390	4390	4390	4390	0
556	20241028	094600	22146230	4390	4355	4390	4355	201
557	20241028	094500	21270840	4390	4390	4390	4390	0
558	20241028	094400	21270840	4390	4390	4390	4390	0
559	20241028	094300	21270840	4390	4390	4390	4390	0
560	20241028	094200	21270840	4390	4390	4390	4390	0
561	20241028	094100	21270840	4390	4390	4390	4390	0
562	20241028	094000	21270840	4390	4390	4390	4390	51
563	20241028	093900	21046950	4390	4390	4390	4390	3
564	20241028	093800	21033780	4390	4390	4390	4390	0
565	20241028	093700	21033780	4390	4390	4390	4390	0
566	20241028	093600	21033780	4390	4390	4390	4390	1
567	20241028	093500	21029390	4390	4390	4390	4390	0
568	20241028	093400	21029390	4390	4390	4390	4390	0
569	20241028	093300	21029390	4390	4390	4390	4390	0
570	20241028	093200	21029390	4390	4390	4390	4390	30
571	20241028	093100	20897690	4390	4390	4390	4390	0
572	20241028	093000	20897690	4390	4390	4390	4390	0
573	20241028	092900	20897690	4390	4390	4390	4390	1
574	20241028	092800	20893300	4385	4385	4385	4385	0
575	20241028	092700	20893300	4385	4385	4385	4385	300
576	20241028	092600	19577800	4390	4390	4390	4390	0
577	20241028	092500	19577800	4390	4390	4390	4390	0
578	20241028	092400	19577800	4390	4390	4390	4390	0
579	20241028	092300	19577800	4390	4390	4390	4390	0
580	20241028	092200	19577800	4390	4390	4390	4390	57
581	20241028	092100	19327570	4390	4390	4390	4390	0
582	20241028	092000	19327570	4390	4390	4390	4390	0
583	20241028	091900	19327570	4390	4390	4390	4390	0
584	20241028	091800	19327570	4390	4385	4390	4385	29
585	20241028	091700	19200400	4385	4385	4385	4385	250
586	20241028	091600	18104150	4385	4385	4385	4385	1
587	20241028	091500	18099765	4355	4355	4355	4355	0
588	20241028	091400	18099765	4355	4355	4355	4355	463
589	20241028	091300	16083400	4340	4350	4350	4340	136
590	20241028	091200	15492590	4355	4355	4355	4355	0
591	20241028	091100	15492590	4355	4385	4385	4350	67
592	20241028	091000	15201000	4355	4350	4355	4350	3
593	20241028	090900	15187945	4385	4385	4385	4385	1
594	20241028	090800	15183560	4340	4355	4355	4340	100
595	20241028	090700	14749440	4385	4385	4385	4340	302
596	20241028	090600	13438660	4345	4370	4385	4340	1033
597	20241028	090500	8955185	4385	4355	4385	4340	272
598	20241028	090400	7773880	4335	4345	4385	4335	170
599	20241028	090300	7036330	4390	4390	4390	4390	0
600	20241028	090200	7036330	4390	4375	4390	4335	557
601	20241028	090100	4608605	4390	4390	4390	4390	0
602	20241028	090000	4608605	4390	4335	4390	4335	1063