KissMeData/035510/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	191900	137031760	9850	9850	9850	9850	82
3	20241028	191800	137031760	9850	9850	9850	9850	0
4	20241028	191700	137031760	9850	9850	9850	9850	0
5	20241028	191600	137031760	9850	9850	9850	9850	0
6	20241028	191500	137031760	9850	9850	9850	9850	0
7	20241028	191400	137031760	9850	9850	9850	9850	0
8	20241028	191300	137031760	9850	9850	9850	9850	0
9	20241028	191200	137031760	9850	9850	9850	9850	0
10	20241028	191100	137031760	9850	9850	9850	9850	0
11	20241028	191000	137031760	9850	9850	9850	9850	0
12	20241028	190900	137031760	9850	9850	9850	9850	0
13	20241028	190800	137031760	9850	9850	9850	9850	0
14	20241028	190700	137031760	9850	9850	9850	9850	0
15	20241028	190600	137031760	9850	9850	9850	9850	0
16	20241028	190500	137031760	9850	9850	9850	9850	0
17	20241028	190400	137031760	9850	9850	9850	9850	0
18	20241028	190300	137031760	9850	9850	9850	9850	0
19	20241028	190200	137031760	9850	9850	9850	9850	0
20	20241028	190100	137031760	9850	9850	9850	9850	0
21	20241028	190000	137031760	9850	9850	9850	9850	0
22	20241028	185900	137031760	9850	9850	9850	9850	0
23	20241028	185800	137031760	9850	9850	9850	9850	0
24	20241028	185700	137031760	9850	9850	9850	9850	0
25	20241028	185600	137031760	9850	9850	9850	9850	0
26	20241028	185500	137031760	9850	9850	9850	9850	0
27	20241028	185400	137031760	9850	9850	9850	9850	0
28	20241028	185300	137031760	9850	9850	9850	9850	0
29	20241028	185200	137031760	9850	9850	9850	9850	0
30	20241028	185100	137031760	9850	9850	9850	9850	0
31	20241028	185000	137031760	9850	9850	9850	9850	0
32	20241028	184900	137031760	9850	9850	9850	9850	82
33	20241028	184800	137031760	9850	9850	9850	9850	0
34	20241028	184700	137031760	9850	9850	9850	9850	0
35	20241028	184600	137031760	9850	9850	9850	9850	0
36	20241028	184500	137031760	9850	9850	9850	9850	0
37	20241028	184400	137031760	9850	9850	9850	9850	0
38	20241028	184300	137031760	9850	9850	9850	9850	0
39	20241028	184200	137031760	9850	9850	9850	9850	0
40	20241028	184100	137031760	9850	9850	9850	9850	0
41	20241028	184000	137031760	9850	9850	9850	9850	0
42	20241028	183900	137031760	9850	9850	9850	9850	0
43	20241028	183800	137031760	9850	9850	9850	9850	0
44	20241028	183700	137031760	9850	9850	9850	9850	0
45	20241028	183600	137031760	9850	9850	9850	9850	0
46	20241028	183500	137031760	9850	9850	9850	9850	0
47	20241028	183400	137031760	9850	9850	9850	9850	0
48	20241028	183300	137031760	9850	9850	9850	9850	0
49	20241028	183200	137031760	9850	9850	9850	9850	0
50	20241028	183100	137031760	9850	9850	9850	9850	0
51	20241028	183000	137031760	9850	9850	9850	9850	0
52	20241028	182900	137031760	9850	9850	9850	9850	0
53	20241028	182800	137031760	9850	9850	9850	9850	0
54	20241028	182700	137031760	9850	9850	9850	9850	0
55	20241028	182600	137031760	9850	9850	9850	9850	0
56	20241028	182500	137031760	9850	9850	9850	9850	0
57	20241028	182400	137031760	9850	9850	9850	9850	0
58	20241028	182300	137031760	9850	9850	9850	9850	0
59	20241028	182200	137031760	9850	9850	9850	9850	0
60	20241028	182100	137031760	9850	9850	9850	9850	0
61	20241028	182000	137031760	9850	9850	9850	9850	0
62	20241028	181900	137031760	9850	9850	9850	9850	82
63	20241028	181800	137031760	9850	9850	9850	9850	0
64	20241028	181700	137031760	9850	9850	9850	9850	0
65	20241028	181600	137031760	9850	9850	9850	9850	0
66	20241028	181500	137031760	9850	9850	9850	9850	0
67	20241028	181400	137031760	9850	9850	9850	9850	0
68	20241028	181300	137031760	9850	9850	9850	9850	0
69	20241028	181200	137031760	9850	9850	9850	9850	0
70	20241028	181100	137031760	9850	9850	9850	9850	0
71	20241028	181000	137031760	9850	9850	9850	9850	0
72	20241028	180900	137031760	9850	9850	9850	9850	0
73	20241028	180800	137031760	9850	9850	9850	9850	0
74	20241028	180700	137031760	9850	9850	9850	9850	0
75	20241028	180600	137031760	9850	9850	9850	9850	0
76	20241028	180500	137031760	9850	9850	9850	9850	0
77	20241028	180400	137031760	9850	9850	9850	9850	0
78	20241028	180300	137031760	9850	9850	9850	9850	0
79	20241028	180200	137031760	9850	9850	9850	9850	0
80	20241028	180100	137031760	9850	9850	9850	9850	0
81	20241028	180000	137031760	9850	9850	9850	9850	0
82	20241028	175900	137031760	9850	9850	9850	9850	0
83	20241028	175800	137031760	9850	9850	9850	9850	0
84	20241028	175700	137031760	9850	9850	9850	9850	0
85	20241028	175600	137031760	9850	9850	9850	9850	0
86	20241028	175500	137031760	9850	9850	9850	9850	0
87	20241028	175400	137031760	9850	9850	9850	9850	0
88	20241028	175300	137031760	9850	9850	9850	9850	0
89	20241028	175200	137031760	9850	9850	9850	9850	0
90	20241028	175100	137031760	9850	9850	9850	9850	0
91	20241028	175000	137031760	9850	9850	9850	9850	0
92	20241028	174900	137031760	9850	9850	9850	9850	82
93	20241028	174800	137031760	9850	9850	9850	9850	0
94	20241028	174700	137031760	9850	9850	9850	9850	0
95	20241028	174600	137031760	9850	9850	9850	9850	0
96	20241028	174500	137031760	9850	9850	9850	9850	0
97	20241028	174400	137031760	9850	9850	9850	9850	0
98	20241028	174300	137031760	9850	9850	9850	9850	0
99	20241028	174200	137031760	9850	9850	9850	9850	0
100	20241028	174100	137031760	9850	9850	9850	9850	0
101	20241028	174000	137031760	9850	9850	9850	9850	0
102	20241028	173900	137031760	9850	9850	9850	9850	0
103	20241028	173800	137031760	9850	9850	9850	9850	0
104	20241028	173700	137031760	9850	9850	9850	9850	0
105	20241028	173600	137031760	9850	9850	9850	9850	0
106	20241028	173500	137031760	9850	9850	9850	9850	0
107	20241028	173400	137031760	9850	9850	9850	9850	0
108	20241028	173300	137031760	9850	9850	9850	9850	0
109	20241028	173200	137031760	9850	9850	9850	9850	0
110	20241028	173100	137031760	9850	9850	9850	9850	0
111	20241028	173000	137031760	9850	9850	9850	9850	0
112	20241028	172900	137031760	9850	9850	9850	9850	0
113	20241028	172800	137031760	9850	9850	9850	9850	0
114	20241028	172700	137031760	9850	9850	9850	9850	0
115	20241028	172600	137031760	9850	9850	9850	9850	0
116	20241028	172500	137031760	9850	9850	9850	9850	0
117	20241028	172400	137031760	9850	9850	9850	9850	0
118	20241028	172300	137031760	9850	9850	9850	9850	0
119	20241028	172200	137031760	9850	9850	9850	9850	0
120	20241028	172100	137031760	9850	9850	9850	9850	0
121	20241028	172000	137031760	9850	9850	9850	9850	0
122	20241028	171900	137031760	9850	9850	9850	9850	82
123	20241028	171800	137031760	9850	9850	9850	9850	0
124	20241028	171700	137031760	9850	9850	9850	9850	0
125	20241028	171600	137031760	9850	9850	9850	9850	0
126	20241028	171500	137031760	9850	9850	9850	9850	0
127	20241028	171400	137031760	9850	9850	9850	9850	0
128	20241028	171300	137031760	9850	9850	9850	9850	0
129	20241028	171200	137031760	9850	9850	9850	9850	0
130	20241028	171100	137031760	9850	9850	9850	9850	0
131	20241028	171000	137031760	9850	9850	9850	9850	0
132	20241028	170900	137031760	9850	9850	9850	9850	0
133	20241028	170800	137031760	9850	9850	9850	9850	0
134	20241028	170700	137031760	9850	9850	9850	9850	0
135	20241028	170600	137031760	9850	9850	9850	9850	0
136	20241028	170500	137031760	9850	9850	9850	9850	0
137	20241028	170400	137031760	9850	9850	9850	9850	0
138	20241028	170300	137031760	9850	9850	9850	9850	0
139	20241028	170200	137031760	9850	9850	9850	9850	0
140	20241028	170100	137031760	9850	9850	9850	9850	0
141	20241028	170000	137031760	9850	9850	9850	9850	0
142	20241028	165900	137031760	9850	9850	9850	9850	0
143	20241028	165800	137031760	9850	9850	9850	9850	0
144	20241028	165700	137031760	9850	9850	9850	9850	0
145	20241028	165600	137031760	9850	9850	9850	9850	0
146	20241028	165500	137031760	9850	9850	9850	9850	0
147	20241028	165400	137031760	9850	9850	9850	9850	0
148	20241028	165300	137031760	9850	9850	9850	9850	0
149	20241028	165200	137031760	9850	9850	9850	9850	0
150	20241028	165100	137031760	9850	9850	9850	9850	0
151	20241028	165000	137031760	9850	9850	9850	9850	0
152	20241028	164900	137031760	9850	9850	9850	9850	82
153	20241028	164800	137031760	9850	9850	9850	9850	0
154	20241028	164700	137031760	9850	9850	9850	9850	0
155	20241028	164600	137031760	9850	9850	9850	9850	0
156	20241028	164500	137031760	9850	9850	9850	9850	0
157	20241028	164400	137031760	9850	9850	9850	9850	0
158	20241028	164300	137031760	9850	9850	9850	9850	0
159	20241028	164200	137031760	9850	9850	9850	9850	0
160	20241028	164100	137031760	9850	9850	9850	9850	0
161	20241028	164000	137031760	9850	9850	9850	9850	0
162	20241028	163900	137031760	9850	9850	9850	9850	0
163	20241028	163800	137031760	9850	9850	9850	9850	0
164	20241028	163700	137031760	9850	9850	9850	9850	0
165	20241028	163600	137031760	9850	9850	9850	9850	0
166	20241028	163500	137031760	9850	9850	9850	9850	0
167	20241028	163400	137031760	9850	9850	9850	9850	0
168	20241028	163300	137031760	9850	9850	9850	9850	0
169	20241028	163200	137031760	9850	9850	9850	9850	0
170	20241028	163100	137031760	9850	9850	9850	9850	0
171	20241028	163000	137031760	9850	9850	9850	9850	0
172	20241028	162900	137031760	9850	9850	9850	9850	0
173	20241028	162800	137031760	9850	9850	9850	9850	0
174	20241028	162700	137031760	9850	9850	9850	9850	0
175	20241028	162600	137031760	9850	9850	9850	9850	0
176	20241028	162500	137031760	9850	9850	9850	9850	0
177	20241028	162400	137031760	9850	9850	9850	9850	0
178	20241028	162300	137031760	9850	9850	9850	9850	0
179	20241028	162200	137031760	9850	9850	9850	9850	0
180	20241028	162100	137031760	9850	9850	9850	9850	0
181	20241028	162000	137031760	9850	9850	9850	9850	0
182	20241028	161900	137031760	9850	9850	9850	9850	82
183	20241028	161800	137031760	9850	9850	9850	9850	0
184	20241028	161700	137031760	9850	9850	9850	9850	0
185	20241028	161600	137031760	9850	9850	9850	9850	0
186	20241028	161500	137031760	9850	9850	9850	9850	0
187	20241028	161400	137031760	9850	9850	9850	9850	0
188	20241028	161300	137031760	9850	9850	9850	9850	0
189	20241028	161200	137031760	9850	9850	9850	9850	0
190	20241028	161100	137031760	9850	9850	9850	9850	0
191	20241028	161000	137031760	9850	9850	9850	9850	0
192	20241028	160900	137031760	9850	9850	9850	9850	0
193	20241028	160800	137031760	9850	9850	9850	9850	0
194	20241028	160700	137031760	9850	9850	9850	9850	0
195	20241028	160600	137031760	9850	9850	9850	9850	0
196	20241028	160500	137031760	9850	9850	9850	9850	0
197	20241028	160400	137031760	9850	9850	9850	9850	0
198	20241028	160300	137031760	9850	9850	9850	9850	0
199	20241028	160200	137031760	9850	9850	9850	9850	0
200	20241028	160100	137031760	9850	9850	9850	9850	0
201	20241028	160000	137031760	9850	9850	9850	9850	0
202	20241028	155900	137031760	9850	9850	9850	9850	0
203	20241028	155800	137031760	9850	9850	9850	9850	0
204	20241028	155700	137031760	9850	9850	9850	9850	0
205	20241028	155600	137031760	9850	9850	9850	9850	0
206	20241028	155500	137031760	9850	9850	9850	9850	0
207	20241028	155400	137031760	9850	9850	9850	9850	0
208	20241028	155300	137031760	9850	9850	9850	9850	0
209	20241028	155200	137031760	9850	9850	9850	9850	0
210	20241028	155100	137031760	9850	9850	9850	9850	0
211	20241028	155000	137031760	9850	9850	9850	9850	0
212	20241028	154900	137031760	9850	9850	9850	9850	82
213	20241028	154800	137031760	9850	9850	9850	9850	0
214	20241028	154700	137031760	9850	9850	9850	9850	0
215	20241028	154600	137031760	9850	9850	9850	9850	0
216	20241028	154500	137031760	9850	9850	9850	9850	0
217	20241028	154400	137031760	9850	9850	9850	9850	0
218	20241028	154300	137031760	9850	9850	9850	9850	0
219	20241028	154200	137031760	9850	9850	9850	9850	0
220	20241028	154100	137031760	9850	9850	9850	9850	0
221	20241028	154000	137031760	9850	9850	9850	9850	0
222	20241028	153900	137031760	9850	9850	9850	9850	0
223	20241028	153800	137031760	9850	9850	9850	9850	0
224	20241028	153700	137031760	9850	9850	9850	9850	0
225	20241028	153600	137031760	9850	9850	9850	9850	0
226	20241028	153500	137031760	9850	9850	9850	9850	0
227	20241028	153400	137031760	9850	9850	9850	9850	0
228	20241028	153300	137031760	9850	9850	9850	9850	0
229	20241028	153200	137031760	9850	9850	9850	9850	0
230	20241028	153100	137031760	9850	9850	9850	9850	0
231	20241028	153000	137031760	9850	9850	9850	9850	82
232	20241028	152900	136224060	9840	9840	9840	9840	0
233	20241028	152800	136224060	9840	9840	9840	9840	0
234	20241028	152700	136224060	9840	9840	9840	9840	0
235	20241028	152600	136224060	9840	9840	9840	9840	0
236	20241028	152500	136224060	9840	9840	9840	9840	0
237	20241028	152400	136224060	9840	9840	9840	9840	0
238	20241028	152300	136224060	9840	9840	9840	9840	0
239	20241028	152200	136224060	9840	9840	9840	9840	0
240	20241028	152100	136224060	9840	9840	9840	9840	0
241	20241028	152000	136224060	9840	9840	9840	9840	0
242	20241028	151900	136224060	9840	9850	9850	9840	3
243	20241028	151800	136194520	9830	9830	9830	9830	0
244	20241028	151700	136194520	9830	9830	9830	9830	0
245	20241028	151600	136194520	9830	9830	9830	9830	0
246	20241028	151500	136194520	9830	9830	9830	9830	66
247	20241028	151400	135545740	9830	9830	9830	9830	0
248	20241028	151300	135545740	9830	9830	9830	9830	0
249	20241028	151200	135545740	9830	9830	9830	9830	0
250	20241028	151100	135545740	9830	9830	9830	9830	0
251	20241028	151000	135545740	9830	9830	9830	9830	0
252	20241028	150900	135545740	9830	9830	9830	9830	0
253	20241028	150800	135545740	9830	9830	9830	9830	40
254	20241028	150700	135152540	9840	9840	9840	9840	0
255	20241028	150600	135152540	9840	9840	9840	9840	0
256	20241028	150500	135152540	9840	9840	9840	9840	0
257	20241028	150400	135152540	9840	9840	9840	9840	0
258	20241028	150300	135152540	9840	9840	9840	9840	0
259	20241028	150200	135152540	9840	9840	9840	9840	165
260	20241028	150100	133528940	9830	9830	9830	9830	0
261	20241028	150000	133528940	9830	9830	9830	9830	1
262	20241028	145900	133519110	9840	9840	9840	9840	0
263	20241028	145800	133519110	9840	9840	9840	9840	2
264	20241028	145700	133499430	9840	9840	9840	9840	0
265	20241028	145600	133499430	9840	9840	9840	9840	0
266	20241028	145500	133499430	9840	9840	9840	9840	2
267	20241028	145400	133479750	9840	9840	9840	9840	0
268	20241028	145300	133479750	9840	9840	9840	9840	2
269	20241028	145200	133460070	9840	9840	9840	9840	1
270	20241028	145100	133450230	9840	9840	9840	9840	0
271	20241028	145000	133450230	9840	9840	9840	9840	0
272	20241028	144900	133450230	9840	9840	9840	9840	2
273	20241028	144800	133430550	9840	9840	9840	9840	1
274	20241028	144700	133420710	9830	9830	9830	9830	11
275	20241028	144600	133312580	9840	9840	9840	9840	30
276	20241028	144500	133017380	9840	9840	9840	9830	18
277	20241028	144400	132840410	9830	9840	9840	9830	7
278	20241028	144300	132771570	9830	9830	9830	9830	23
279	20241028	144200	132545480	9820	9820	9820	9820	0
280	20241028	144100	132545480	9820	9820	9820	9820	134
281	20241028	144000	131229600	9830	9840	9840	9830	4
282	20241028	143900	131190270	9840	9840	9840	9840	2
283	20241028	143800	131170590	9840	9840	9840	9840	1
284	20241028	143700	131160750	9840	9830	9840	9830	8
285	20241028	143600	131082090	9840	9840	9840	9840	0
286	20241028	143500	131082090	9840	9840	9840	9840	0
287	20241028	143400	131082090	9840	9840	9840	9840	1
288	20241028	143300	131072250	9840	9840	9840	9840	1
289	20241028	143200	131062410	9840	9840	9840	9840	1
290	20241028	143100	131052570	9830	9830	9830	9830	100
291	20241028	143000	130069570	9830	9830	9830	9830	1
292	20241028	142900	130059740	9840	9840	9840	9840	44
293	20241028	142800	129626780	9850	9850	9850	9850	5
294	20241028	142700	129577530	9850	9850	9850	9850	1
295	20241028	142600	129567680	9850	9850	9850	9850	0
296	20241028	142500	129567680	9850	9850	9850	9850	1
297	20241028	142400	129557830	9850	9850	9850	9850	1
298	20241028	142300	129547980	9850	9850	9850	9850	1
299	20241028	142200	129538130	9840	9840	9840	9840	10
300	20241028	142100	129439730	9840	9850	9850	9840	21
301	20241028	142000	129233080	9850	9850	9850	9850	0
302	20241028	141900	129233080	9850	9850	9850	9850	3
303	20241028	141800	129203530	9850	9850	9850	9850	2
304	20241028	141700	129183830	9850	9850	9850	9850	0
305	20241028	141600	129183830	9850	9850	9850	9850	2
306	20241028	141500	129164130	9850	9850	9850	9850	0
307	20241028	141400	129164130	9850	9850	9850	9850	0
308	20241028	141300	129164130	9850	9850	9850	9850	1
309	20241028	141200	129154280	9850	9860	9860	9850	2
310	20241028	141100	129134570	9850	9850	9850	9850	0
311	20241028	141000	129134570	9850	9850	9850	9850	1
312	20241028	140900	129124720	9850	9850	9850	9850	6
313	20241028	140800	129065620	9850	9850	9850	9850	7
314	20241028	140700	128996670	9860	9860	9860	9860	1
315	20241028	140600	128986810	9860	9860	9860	9860	0
316	20241028	140500	128986810	9860	9860	9860	9860	0
317	20241028	140400	128986810	9860	9860	9860	9860	2
318	20241028	140300	128967090	9860	9860	9860	9860	0
319	20241028	140200	128967090	9860	9860	9860	9860	1
320	20241028	140100	128957230	9860	9860	9860	9860	0
321	20241028	140000	128957230	9860	9860	9860	9860	1
322	20241028	135900	128947370	9860	9860	9860	9860	8
323	20241028	135800	128868490	9850	9850	9850	9850	2
324	20241028	135700	128848790	9850	9860	9860	9850	31
325	20241028	135600	128543420	9860	9860	9860	9860	2
326	20241028	135500	128523700	9850	9850	9850	9850	10
327	20241028	135400	128425200	9860	9860	9860	9860	0
328	20241028	135300	128425200	9860	9860	9860	9860	1
329	20241028	135200	128415340	9860	9860	9860	9860	98
330	20241028	135100	127449060	9860	9860	9860	9860	1
331	20241028	135000	127439200	9860	9860	9860	9860	0
332	20241028	134900	127439200	9860	9860	9860	9860	0
333	20241028	134800	127439200	9860	9860	9860	9860	3
334	20241028	134700	127409620	9850	9850	9850	9850	0
335	20241028	134600	127409620	9850	9850	9850	9850	4
336	20241028	134500	127370220	9850	9850	9850	9850	1
337	20241028	134400	127360370	9850	9850	9850	9850	2
338	20241028	134300	127340670	9850	9850	9850	9850	3
339	20241028	134200	127311120	9850	9850	9850	9850	10
340	20241028	134100	127212620	9850	9850	9850	9850	5
341	20241028	134000	127163370	9850	9850	9850	9850	24
342	20241028	133900	126926970	9840	9840	9840	9840	12
343	20241028	133800	126808890	9850	9850	9850	9850	0
344	20241028	133700	126808890	9850	9850	9850	9850	0
345	20241028	133600	126808890	9850	9850	9850	9850	1
346	20241028	133500	126799040	9830	9820	9830	9820	623
347	20241028	133400	120676860	9820	9820	9820	9820	0
348	20241028	133300	120676860	9820	9830	9830	9820	50
349	20241028	133200	120185710	9840	9840	9840	9840	0
350	20241028	133100	120185710	9840	9840	9840	9820	218
351	20241028	133000	118042860	9850	9850	9850	9850	272
352	20241028	132900	115363660	9860	9890	9890	9860	1769
353	20241028	132800	97919050	9900	9900	9900	9900	1
354	20241028	132700	97909150	9900	9900	9900	9900	2
355	20241028	132600	97889350	9900	9900	9900	9900	0
356	20241028	132500	97889350	9900	9900	9900	9900	1
357	20241028	132400	97879450	9900	9900	9900	9900	0
358	20241028	132300	97879450	9900	9900	9900	9890	17
359	20241028	132200	97711290	9900	9900	9900	9900	0
360	20241028	132100	97711290	9900	9900	9900	9900	0
361	20241028	132000	97711290	9900	9890	9900	9890	4
362	20241028	131900	97671700	9890	9890	9900	9890	28
363	20241028	131800	97394770	9900	9900	9900	9900	0
364	20241028	131700	97394770	9900	9890	9900	9880	4
365	20241028	131600	97355200	9900	9870	9900	9870	299
366	20241028	131500	94404040	9870	9860	9870	9860	4
367	20241028	131400	94364590	9860	9860	9860	9860	5
368	20241028	131300	94315290	9860	9860	9870	9860	8
369	20241028	131200	94236400	9860	9860	9860	9860	50
370	20241028	131100	93743400	9850	9850	9850	9850	2
371	20241028	131000	93723700	9850	9850	9850	9850	7
372	20241028	130900	93654750	9850	9850	9850	9850	4
373	20241028	130800	93615350	9870	9860	9870	9860	101
374	20241028	130700	92619440	9840	9840	9840	9840	14
375	20241028	130600	92481680	9840	9840	9840	9840	0
376	20241028	130500	92481680	9840	9840	9840	9840	0
377	20241028	130400	92481680	9840	9850	9850	9830	341
378	20241028	130300	89127210	9860	9860	9860	9860	1
379	20241028	130200	89117350	9860	9860	9860	9860	1
380	20241028	130100	89107490	9860	9860	9860	9860	0
381	20241028	130000	89107490	9860	9860	9860	9860	1
382	20241028	125900	89097630	9850	9850	9850	9850	4
383	20241028	125800	89058230	9850	9860	9860	9850	22
384	20241028	125700	88841340	9860	9850	9860	9850	43
385	20241028	125600	88417370	9860	9860	9860	9860	0
386	20241028	125500	88417370	9860	9860	9860	9860	0
387	20241028	125400	88417370	9860	9860	9860	9860	3
388	20241028	125300	88387790	9860	9860	9860	9860	30
389	20241028	125200	88091990	9860	9860	9860	9860	1
390	20241028	125100	88082130	9850	9850	9850	9850	0
391	20241028	125000	88082130	9850	9850	9850	9850	7
392	20241028	124900	88013180	9850	9850	9850	9850	1
393	20241028	124800	88003330	9850	9850	9850	9850	0
394	20241028	124700	88003330	9850	9850	9850	9850	1
395	20241028	124600	87993480	9850	9850	9850	9850	1
396	20241028	124500	87983630	9850	9850	9850	9850	1
397	20241028	124400	87973780	9840	9840	9840	9840	1
398	20241028	124300	87963940	9850	9850	9850	9850	1
399	20241028	124200	87954090	9850	9860	9860	9850	7
400	20241028	124100	87885080	9870	9870	9870	9870	0
401	20241028	124000	87885080	9870	9870	9870	9870	0
402	20241028	123900	87885080	9870	9870	9870	9870	53
403	20241028	123800	87361970	9870	9870	9870	9870	3
404	20241028	123700	87332360	9870	9860	9870	9860	10
405	20241028	123600	87233750	9850	9850	9850	9850	2
406	20241028	123500	87214050	9840	9860	9860	9840	69
407	20241028	123400	86534500	9860	9860	9860	9860	3
408	20241028	123300	86504920	9860	9860	9860	9860	1
409	20241028	123200	86495060	9860	9860	9860	9860	1
410	20241028	123100	86485200	9860	9860	9860	9860	5
411	20241028	123000	86435900	9860	9860	9860	9860	3
412	20241028	122900	86406320	9860	9860	9860	9860	0
413	20241028	122800	86406320	9860	9860	9860	9860	1
414	20241028	122700	86396460	9850	9850	9850	9850	0
415	20241028	122600	86396460	9850	9850	9850	9850	56
416	20241028	122500	85844860	9840	9860	9860	9840	13
417	20241028	122400	85716840	9860	9860	9860	9860	2
418	20241028	122300	85697120	9860	9860	9860	9860	783
419	20241028	122200	77976740	9850	9850	9850	9850	0
420	20241028	122100	77976740	9850	9850	9850	9850	1
421	20241028	122000	77966890	9850	9850	9850	9850	0
422	20241028	121900	77966890	9850	9850	9850	9850	0
423	20241028	121800	77966890	9850	9850	9850	9850	1
424	20241028	121700	77957040	9850	9850	9850	9850	3
425	20241028	121600	77927490	9850	9840	9850	9840	2
426	20241028	121500	77907800	9840	9840	9840	9840	0
427	20241028	121400	77907800	9840	9840	9840	9840	0
428	20241028	121300	77907800	9840	9840	9840	9840	1
429	20241028	121200	77897960	9830	9830	9830	9830	0
430	20241028	121100	77897960	9830	9830	9830	9830	407
431	20241028	121000	73897150	9830	9830	9830	9830	0
432	20241028	120900	73897150	9830	9830	9830	9830	1
433	20241028	120800	73887320	9800	9800	9800	9800	0
434	20241028	120700	73887320	9800	9800	9800	9800	0
435	20241028	120600	73887320	9800	9810	9810	9800	143
436	20241028	120500	72485830	9800	9800	9800	9800	40
437	20241028	120400	72093830	9800	9800	9800	9800	7
438	20241028	120300	72025230	9830	9830	9830	9830	1
439	20241028	120200	72015400	9800	9790	9810	9790	1745
440	20241028	120100	54913580	9790	9800	9800	9790	23
441	20241028	120000	54688340	9810	9810	9810	9810	0
442	20241028	115900	54688340	9810	9810	9810	9810	0
443	20241028	115800	54688340	9810	9810	9810	9810	1
444	20241028	115700	54678530	9810	9820	9820	9810	9
445	20241028	115600	54590230	9820	9820	9820	9820	201
446	20241028	115500	52616410	9820	9850	9850	9820	1771
447	20241028	115400	35216690	9860	9890	9890	9860	1672
448	20241028	115300	18730630	9900	9900	9900	9900	1
449	20241028	115200	18720730	9900	9900	9900	9900	0
450	20241028	115100	18720730	9900	9900	9900	9900	1
451	20241028	115000	18710830	9900	9900	9900	9900	1
452	20241028	114900	18700930	9900	9900	9900	9900	1
453	20241028	114800	18691030	9900	9900	9900	9900	1
454	20241028	114700	18681130	9900	9900	9900	9900	0
455	20241028	114600	18681130	9900	9900	9900	9900	1
456	20241028	114500	18671230	9900	9900	9900	9900	1
457	20241028	114400	18661330	9900	9900	9900	9900	0
458	20241028	114300	18661330	9900	9900	9900	9900	4
459	20241028	114200	18621730	9900	9900	9900	9900	1
460	20241028	114100	18611830	9900	9900	9900	9900	2
461	20241028	114000	18592030	9900	9900	9900	9900	2
462	20241028	113900	18572230	9900	9900	9900	9900	0
463	20241028	113800	18572230	9900	9900	9900	9900	0
464	20241028	113700	18572230	9900	9900	9900	9900	0
465	20241028	113600	18572230	9900	9900	9900	9900	1
466	20241028	113500	18562330	9900	9900	9900	9900	2
467	20241028	113400	18542530	9900	9900	9900	9900	0
468	20241028	113300	18542530	9900	9900	9900	9900	5
469	20241028	113200	18493030	9900	9900	9900	9900	1
470	20241028	113100	18483130	9900	9900	9900	9900	3
471	20241028	113000	18453430	9890	9860	9900	9860	3
472	20241028	112900	18423780	9860	9860	9860	9860	0
473	20241028	112800	18423780	9860	9860	9860	9860	243
474	20241028	112700	16027800	9860	9860	9860	9860	104
475	20241028	112600	15002360	9860	9860	9860	9860	0
476	20241028	112500	15002360	9860	9860	9860	9860	1
477	20241028	112400	14992500	9860	9860	9860	9860	1
478	20241028	112300	14982640	9860	9860	9860	9860	0
479	20241028	112200	14982640	9860	9860	9860	9860	1
480	20241028	112100	14972780	9850	9850	9850	9850	96
481	20241028	112000	14027180	9850	9850	9850	9850	3
482	20241028	111900	13997630	9850	9850	9850	9850	1
483	20241028	111800	13987780	9850	9850	9850	9850	0
484	20241028	111700	13987780	9850	9850	9850	9850	0
485	20241028	111600	13987780	9850	9850	9850	9850	1
486	20241028	111500	13977930	9850	9850	9850	9850	0
487	20241028	111400	13977930	9850	9830	9850	9830	2
488	20241028	111300	13958250	9850	9850	9850	9850	0
489	20241028	111200	13958250	9850	9830	9850	9830	5
490	20241028	111100	13909040	9840	9840	9840	9840	0
491	20241028	111000	13909040	9840	9840	9840	9840	0
492	20241028	110900	13909040	9840	9830	9840	9830	2
493	20241028	110800	13889370	9840	9830	9840	9830	2
494	20241028	110700	13869700	9840	9830	9840	9830	2
495	20241028	110600	13850030	9840	9840	9840	9840	0
496	20241028	110500	13850030	9840	9840	9840	9840	0
497	20241028	110400	13850030	9840	9840	9840	9830	3
498	20241028	110300	13820520	9830	9830	9830	9830	1
499	20241028	110200	13810690	9840	9840	9840	9840	1
500	20241028	110100	13800850	9830	9830	9830	9830	1
501	20241028	110000	13791020	9840	9840	9840	9840	0
502	20241028	105900	13791020	9840	9830	9840	9830	5
503	20241028	105800	13741860	9830	9830	9830	9830	0
504	20241028	105700	13741860	9830	9830	9830	9830	0
505	20241028	105600	13741860	9830	9830	9830	9830	0
506	20241028	105500	13741860	9830	9830	9830	9830	2
507	20241028	105400	13722200	9830	9830	9830	9830	1
508	20241028	105300	13712370	9830	9830	9830	9830	1
509	20241028	105200	13702540	9820	9830	9830	9820	2
510	20241028	105100	13682890	9830	9820	9830	9820	2
511	20241028	105000	13663240	9830	9830	9830	9830	0
512	20241028	104900	13663240	9830	9830	9830	9830	0
513	20241028	104800	13663240	9830	9820	9830	9820	7
514	20241028	104700	13594490	9820	9820	9820	9820	1
515	20241028	104600	13584670	9820	9820	9820	9820	1
516	20241028	104500	13574850	9820	9820	9820	9820	0
517	20241028	104400	13574850	9820	9820	9820	9820	1
518	20241028	104300	13565030	9810	9810	9810	9810	1
519	20241028	104200	13555220	9820	9810	9820	9800	13
520	20241028	104100	13427780	9820	9820	9820	9820	0
521	20241028	104000	13427780	9820	9820	9820	9820	0
522	20241028	103900	13427780	9820	9820	9820	9820	0
523	20241028	103800	13427780	9820	9820	9820	9820	2
524	20241028	103700	13408140	9830	9830	9830	9830	0
525	20241028	103600	13408140	9830	9820	9830	9820	2
526	20241028	103500	13388490	9830	9830	9830	9830	0
527	20241028	103400	13388490	9830	9830	9830	9830	0
528	20241028	103300	13388490	9830	9830	9830	9830	0
529	20241028	103200	13388490	9830	9830	9830	9830	0
530	20241028	103100	13388490	9830	9830	9830	9830	1
531	20241028	103000	13378660	9800	9820	9820	9790	12
532	20241028	102900	13261050	9850	9850	9850	9850	0
533	20241028	102800	13261050	9850	9810	9850	9810	103
534	20241028	102700	12249220	9840	9840	9840	9840	0
535	20241028	102600	12249220	9840	9840	9840	9840	0
536	20241028	102500	12249220	9840	9810	9840	9810	5
537	20241028	102400	12200140	9800	9800	9800	9800	0
538	20241028	102300	12200140	9800	9800	9800	9800	0
539	20241028	102200	12200140	9800	9800	9800	9800	2
540	20241028	102100	12180540	9800	9800	9800	9800	0
541	20241028	102000	12180540	9800	9790	9800	9790	64
542	20241028	101900	11553350	9780	9780	9780	9780	0
543	20241028	101800	11553350	9780	9790	9790	9780	26
544	20241028	101700	11299060	9810	9780	9810	9780	4
545	20241028	101600	11259870	9780	9800	9800	9780	16
546	20241028	101500	11103270	9820	9820	9820	9820	0
547	20241028	101400	11103270	9820	9820	9820	9820	0
548	20241028	101300	11103270	9820	9820	9820	9820	0
549	20241028	101200	11103270	9820	9820	9820	9820	0
550	20241028	101100	11103270	9820	9820	9820	9820	0
551	20241028	101000	11103270	9820	9810	9820	9810	4
552	20241028	100900	11064010	9810	9810	9810	9810	0
553	20241028	100800	11064010	9810	9820	9820	9810	16
554	20241028	100700	10907030	9830	9830	9830	9830	4
555	20241028	100600	10867710	9840	9840	9840	9840	0
556	20241028	100500	10867710	9840	9840	9840	9840	0
557	20241028	100400	10867710	9840	9840	9840	9840	0
558	20241028	100300	10867710	9840	9820	9840	9820	28
559	20241028	100200	10592710	9820	9820	9820	9820	0
560	20241028	100100	10592710	9820	9820	9820	9820	0
561	20241028	100000	10592710	9820	9820	9820	9820	0
562	20241028	095900	10592710	9820	9820	9820	9820	0
563	20241028	095800	10592710	9820	9820	9820	9820	0
564	20241028	095700	10592710	9820	9820	9820	9820	1
565	20241028	095600	10582890	9830	9830	9830	9830	0
566	20241028	095500	10582890	9830	9830	9830	9830	30
567	20241028	095400	10287990	9840	9840	9840	9840	0
568	20241028	095300	10287990	9840	9840	9840	9840	0
569	20241028	095200	10287990	9840	9840	9850	9840	3
570	20241028	095100	10258460	9840	9840	9840	9840	0
571	20241028	095000	10258460	9840	9840	9840	9840	0
572	20241028	094900	10258460	9840	9840	9850	9840	3
573	20241028	094800	10228930	9850	9850	9850	9850	21
574	20241028	094700	10022080	9850	9850	9860	9850	25
575	20241028	094600	9775770	9850	9850	9850	9850	0
576	20241028	094500	9775770	9850	9850	9850	9850	50
577	20241028	094400	9283270	9850	9850	9850	9850	0
578	20241028	094300	9283270	9850	9850	9850	9850	1
579	20241028	094200	9273420	9850	9850	9850	9850	1
580	20241028	094100	9263570	9850	9840	9850	9840	6
581	20241028	094000	9204480	9850	9850	9850	9850	0
582	20241028	093900	9204480	9850	9840	9850	9840	2
583	20241028	093800	9184790	9860	9860	9860	9860	0
584	20241028	093700	9184790	9860	9860	9860	9860	0
585	20241028	093600	9184790	9860	9860	9860	9860	0
586	20241028	093500	9184790	9860	9860	9860	9860	0
587	20241028	093400	9184790	9860	9860	9860	9860	0
588	20241028	093300	9184790	9860	9860	9860	9860	0
589	20241028	093200	9184790	9860	9860	9860	9860	0
590	20241028	093100	9184790	9860	9860	9860	9860	0
591	20241028	093000	9184790	9860	9860	9860	9860	0
592	20241028	092900	9184790	9860	9860	9860	9860	17
593	20241028	092800	9017170	9860	9860	9860	9860	16
594	20241028	092700	8859410	9860	9860	9860	9860	0
595	20241028	092600	8859410	9860	9860	9860	9860	0
596	20241028	092500	8859410	9860	9860	9860	9860	0
597	20241028	092400	8859410	9860	9860	9860	9860	0
598	20241028	092300	8859410	9860	9860	9860	9860	0
599	20241028	092200	8859410	9860	9840	9860	9840	2
600	20241028	092100	8839710	9840	9840	9840	9840	0
601	20241028	092000	8839710	9840	9840	9840	9840	45
602	20241028	091900	8396910	9840	9840	9840	9840	0
603	20241028	091800	8396910	9840	9830	9840	9830	141
604	20241028	091700	7009520	9820	9820	9820	9820	10
605	20241028	091600	6911320	9820	9810	9820	9810	23
606	20241028	091500	6685630	9810	9800	9810	9800	224
607	20241028	091400	4490190	9800	9800	9800	9800	3
608	20241028	091300	4460790	9800	9800	9800	9780	3
609	20241028	091200	4431410	9810	9790	9810	9790	55
610	20241028	091100	3891880	9770	9770	9770	9770	0
611	20241028	091000	3891880	9770	9770	9770	9770	0
612	20241028	090900	3891880	9770	9800	9800	9770	11
613	20241028	090800	3784230	9800	9800	9800	9800	0
614	20241028	090700	3784230	9800	9800	9800	9800	5
615	20241028	090600	3735230	9770	9770	9770	9770	0
616	20241028	090500	3735230	9770	9770	9770	9770	10
617	20241028	090400	3637530	9760	9760	9760	9760	0
618	20241028	090300	3637530	9760	9760	9760	9760	7
619	20241028	090200	3569210	9760	9760	9760	9760	24
620	20241028	090100	3334970	9760	9760	9760	9760	0
621	20241028	090000	3334970	9760	9750	9760	9750	338