KissMeData/101530/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	201000	177525960	5750	5750	5750	5750	453
3	20241029	200900	177525960	5750	5750	5750	5750	0
4	20241029	200800	177525960	5750	5750	5750	5750	0
5	20241029	200700	177525960	5750	5750	5750	5750	0
6	20241029	200600	177525960	5750	5750	5750	5750	0
7	20241029	200500	177525960	5750	5750	5750	5750	0
8	20241029	200400	177525960	5750	5750	5750	5750	0
9	20241029	200300	177525960	5750	5750	5750	5750	0
10	20241029	200200	177525960	5750	5750	5750	5750	0
11	20241029	200100	177525960	5750	5750	5750	5750	0
12	20241029	200000	177525960	5750	5750	5750	5750	0
13	20241029	195900	177525960	5750	5750	5750	5750	0
14	20241029	195800	177525960	5750	5750	5750	5750	0
15	20241029	195700	177525960	5750	5750	5750	5750	0
16	20241029	195600	177525960	5750	5750	5750	5750	0
17	20241029	195500	177525960	5750	5750	5750	5750	0
18	20241029	195400	177525960	5750	5750	5750	5750	0
19	20241029	195300	177525960	5750	5750	5750	5750	0
20	20241029	195200	177525960	5750	5750	5750	5750	0
21	20241029	195100	177525960	5750	5750	5750	5750	0
22	20241029	195000	177525960	5750	5750	5750	5750	0
23	20241029	194900	177525960	5750	5750	5750	5750	0
24	20241029	194800	177525960	5750	5750	5750	5750	0
25	20241029	194700	177525960	5750	5750	5750	5750	0
26	20241029	194600	177525960	5750	5750	5750	5750	0
27	20241029	194500	177525960	5750	5750	5750	5750	0
28	20241029	194400	177525960	5750	5750	5750	5750	0
29	20241029	194300	177525960	5750	5750	5750	5750	0
30	20241029	194200	177525960	5750	5750	5750	5750	0
31	20241029	194100	177525960	5750	5750	5750	5750	0
32	20241029	194000	177525960	5750	5750	5750	5750	453
33	20241029	193900	177525960	5750	5750	5750	5750	0
34	20241029	193800	177525960	5750	5750	5750	5750	0
35	20241029	193700	177525960	5750	5750	5750	5750	0
36	20241029	193600	177525960	5750	5750	5750	5750	0
37	20241029	193500	177525960	5750	5750	5750	5750	0
38	20241029	193400	177525960	5750	5750	5750	5750	0
39	20241029	193300	177525960	5750	5750	5750	5750	0
40	20241029	193200	177525960	5750	5750	5750	5750	0
41	20241029	193100	177525960	5750	5750	5750	5750	0
42	20241029	193000	177525960	5750	5750	5750	5750	0
43	20241029	192900	177525960	5750	5750	5750	5750	0
44	20241029	192800	177525960	5750	5750	5750	5750	0
45	20241029	192700	177525960	5750	5750	5750	5750	0
46	20241029	192600	177525960	5750	5750	5750	5750	0
47	20241029	192500	177525960	5750	5750	5750	5750	0
48	20241029	192400	177525960	5750	5750	5750	5750	0
49	20241029	192300	177525960	5750	5750	5750	5750	0
50	20241029	192200	177525960	5750	5750	5750	5750	0
51	20241029	192100	177525960	5750	5750	5750	5750	0
52	20241029	192000	177525960	5750	5750	5750	5750	0
53	20241029	191900	177525960	5750	5750	5750	5750	0
54	20241029	191800	177525960	5750	5750	5750	5750	0
55	20241029	191700	177525960	5750	5750	5750	5750	0
56	20241029	191600	177525960	5750	5750	5750	5750	0
57	20241029	191500	177525960	5750	5750	5750	5750	0
58	20241029	191400	177525960	5750	5750	5750	5750	0
59	20241029	191300	177525960	5750	5750	5750	5750	0
60	20241029	191200	177525960	5750	5750	5750	5750	0
61	20241029	191100	177525960	5750	5750	5750	5750	0
62	20241029	191000	177525960	5750	5750	5750	5750	453
63	20241029	190900	177525960	5750	5750	5750	5750	0
64	20241029	190800	177525960	5750	5750	5750	5750	0
65	20241029	190700	177525960	5750	5750	5750	5750	0
66	20241029	190600	177525960	5750	5750	5750	5750	0
67	20241029	190500	177525960	5750	5750	5750	5750	0
68	20241029	190400	177525960	5750	5750	5750	5750	0
69	20241029	190300	177525960	5750	5750	5750	5750	0
70	20241029	190200	177525960	5750	5750	5750	5750	0
71	20241029	190100	177525960	5750	5750	5750	5750	0
72	20241029	190000	177525960	5750	5750	5750	5750	0
73	20241029	185900	177525960	5750	5750	5750	5750	0
74	20241029	185800	177525960	5750	5750	5750	5750	0
75	20241029	185700	177525960	5750	5750	5750	5750	0
76	20241029	185600	177525960	5750	5750	5750	5750	0
77	20241029	185500	177525960	5750	5750	5750	5750	0
78	20241029	185400	177525960	5750	5750	5750	5750	0
79	20241029	185300	177525960	5750	5750	5750	5750	0
80	20241029	185200	177525960	5750	5750	5750	5750	0
81	20241029	185100	177525960	5750	5750	5750	5750	0
82	20241029	185000	177525960	5750	5750	5750	5750	0
83	20241029	184900	177525960	5750	5750	5750	5750	0
84	20241029	184800	177525960	5750	5750	5750	5750	0
85	20241029	184700	177525960	5750	5750	5750	5750	0
86	20241029	184600	177525960	5750	5750	5750	5750	0
87	20241029	184500	177525960	5750	5750	5750	5750	0
88	20241029	184400	177525960	5750	5750	5750	5750	0
89	20241029	184300	177525960	5750	5750	5750	5750	0
90	20241029	184200	177525960	5750	5750	5750	5750	0
91	20241029	184100	177525960	5750	5750	5750	5750	0
92	20241029	184000	177525960	5750	5750	5750	5750	453
93	20241029	183900	177525960	5750	5750	5750	5750	0
94	20241029	183800	177525960	5750	5750	5750	5750	0
95	20241029	183700	177525960	5750	5750	5750	5750	0
96	20241029	183600	177525960	5750	5750	5750	5750	0
97	20241029	183500	177525960	5750	5750	5750	5750	0
98	20241029	183400	177525960	5750	5750	5750	5750	0
99	20241029	183300	177525960	5750	5750	5750	5750	0
100	20241029	183200	177525960	5750	5750	5750	5750	0
101	20241029	183100	177525960	5750	5750	5750	5750	0
102	20241029	183000	177525960	5750	5750	5750	5750	0
103	20241029	182900	177525960	5750	5750	5750	5750	0
104	20241029	182800	177525960	5750	5750	5750	5750	0
105	20241029	182700	177525960	5750	5750	5750	5750	0
106	20241029	182600	177525960	5750	5750	5750	5750	0
107	20241029	182500	177525960	5750	5750	5750	5750	0
108	20241029	182400	177525960	5750	5750	5750	5750	0
109	20241029	182300	177525960	5750	5750	5750	5750	0
110	20241029	182200	177525960	5750	5750	5750	5750	0
111	20241029	182100	177525960	5750	5750	5750	5750	0
112	20241029	182000	177525960	5750	5750	5750	5750	0
113	20241029	181900	177525960	5750	5750	5750	5750	0
114	20241029	181800	177525960	5750	5750	5750	5750	0
115	20241029	181700	177525960	5750	5750	5750	5750	0
116	20241029	181600	177525960	5750	5750	5750	5750	0
117	20241029	181500	177525960	5750	5750	5750	5750	0
118	20241029	181400	177525960	5750	5750	5750	5750	0
119	20241029	181300	177525960	5750	5750	5750	5750	0
120	20241029	181200	177525960	5750	5750	5750	5750	0
121	20241029	181100	177525960	5750	5750	5750	5750	0
122	20241029	181000	177525960	5750	5750	5750	5750	453
123	20241029	180900	177525960	5750	5750	5750	5750	0
124	20241029	180800	177525960	5750	5750	5750	5750	0
125	20241029	180700	177525960	5750	5750	5750	5750	0
126	20241029	180600	177525960	5750	5750	5750	5750	0
127	20241029	180500	177525960	5750	5750	5750	5750	0
128	20241029	180400	177525960	5750	5750	5750	5750	0
129	20241029	180300	177525960	5750	5750	5750	5750	0
130	20241029	180200	177525960	5750	5750	5750	5750	0
131	20241029	180100	177525960	5750	5750	5750	5750	0
132	20241029	180000	177525960	5750	5750	5750	5750	0
133	20241029	175900	177525960	5750	5750	5750	5750	0
134	20241029	175800	177525960	5750	5750	5750	5750	0
135	20241029	175700	177525960	5750	5750	5750	5750	0
136	20241029	175600	177525960	5750	5750	5750	5750	0
137	20241029	175500	177525960	5750	5750	5750	5750	0
138	20241029	175400	177525960	5750	5750	5750	5750	0
139	20241029	175300	177525960	5750	5750	5750	5750	0
140	20241029	175200	177525960	5750	5750	5750	5750	0
141	20241029	175100	177525960	5750	5750	5750	5750	0
142	20241029	175000	177525960	5750	5750	5750	5750	0
143	20241029	174900	177525960	5750	5750	5750	5750	0
144	20241029	174800	177525960	5750	5750	5750	5750	0
145	20241029	174700	177525960	5750	5750	5750	5750	0
146	20241029	174600	177525960	5750	5750	5750	5750	0
147	20241029	174500	177525960	5750	5750	5750	5750	0
148	20241029	174400	177525960	5750	5750	5750	5750	0
149	20241029	174300	177525960	5750	5750	5750	5750	0
150	20241029	174200	177525960	5750	5750	5750	5750	0
151	20241029	174100	177525960	5750	5750	5750	5750	0
152	20241029	174000	177525960	5750	5750	5750	5750	453
153	20241029	173900	177525960	5750	5750	5750	5750	0
154	20241029	173800	177525960	5750	5750	5750	5750	0
155	20241029	173700	177525960	5750	5750	5750	5750	0
156	20241029	173600	177525960	5750	5750	5750	5750	0
157	20241029	173500	177525960	5750	5750	5750	5750	0
158	20241029	173400	177525960	5750	5750	5750	5750	0
159	20241029	173300	177525960	5750	5750	5750	5750	0
160	20241029	173200	177525960	5750	5750	5750	5750	0
161	20241029	173100	177525960	5750	5750	5750	5750	0
162	20241029	173000	177525960	5750	5750	5750	5750	0
163	20241029	172900	177525960	5750	5750	5750	5750	0
164	20241029	172800	177525960	5750	5750	5750	5750	0
165	20241029	172700	177525960	5750	5750	5750	5750	0
166	20241029	172600	177525960	5750	5750	5750	5750	0
167	20241029	172500	177525960	5750	5750	5750	5750	0
168	20241029	172400	177525960	5750	5750	5750	5750	0
169	20241029	172300	177525960	5750	5750	5750	5750	0
170	20241029	172200	177525960	5750	5750	5750	5750	0
171	20241029	172100	177525960	5750	5750	5750	5750	0
172	20241029	172000	177525960	5750	5750	5750	5750	0
173	20241029	171900	177525960	5750	5750	5750	5750	0
174	20241029	171800	177525960	5750	5750	5750	5750	0
175	20241029	171700	177525960	5750	5750	5750	5750	0
176	20241029	171600	177525960	5750	5750	5750	5750	0
177	20241029	171500	177525960	5750	5750	5750	5750	0
178	20241029	171400	177525960	5750	5750	5750	5750	0
179	20241029	171300	177525960	5750	5750	5750	5750	0
180	20241029	171200	177525960	5750	5750	5750	5750	0
181	20241029	171100	177525960	5750	5750	5750	5750	0
182	20241029	171000	177525960	5750	5750	5750	5750	453
183	20241029	170900	177525960	5750	5750	5750	5750	0
184	20241029	170800	177525960	5750	5750	5750	5750	0
185	20241029	170700	177525960	5750	5750	5750	5750	0
186	20241029	170600	177525960	5750	5750	5750	5750	0
187	20241029	170500	177525960	5750	5750	5750	5750	0
188	20241029	170400	177525960	5750	5750	5750	5750	0
189	20241029	170300	177525960	5750	5750	5750	5750	0
190	20241029	170200	177525960	5750	5750	5750	5750	0
191	20241029	170100	177525960	5750	5750	5750	5750	0
192	20241029	170000	177525960	5750	5750	5750	5750	0
193	20241029	165900	177525960	5750	5750	5750	5750	0
194	20241029	165800	177525960	5750	5750	5750	5750	0
195	20241029	165700	177525960	5750	5750	5750	5750	0
196	20241029	165600	177525960	5750	5750	5750	5750	0
197	20241029	165500	177525960	5750	5750	5750	5750	0
198	20241029	165400	177525960	5750	5750	5750	5750	0
199	20241029	165300	177525960	5750	5750	5750	5750	0
200	20241029	165200	177525960	5750	5750	5750	5750	0
201	20241029	165100	177525960	5750	5750	5750	5750	0
202	20241029	165000	177525960	5750	5750	5750	5750	0
203	20241029	164900	177525960	5750	5750	5750	5750	0
204	20241029	164800	177525960	5750	5750	5750	5750	0
205	20241029	164700	177525960	5750	5750	5750	5750	0
206	20241029	164600	177525960	5750	5750	5750	5750	0
207	20241029	164500	177525960	5750	5750	5750	5750	0
208	20241029	164400	177525960	5750	5750	5750	5750	0
209	20241029	164300	177525960	5750	5750	5750	5750	0
210	20241029	164200	177525960	5750	5750	5750	5750	0
211	20241029	164100	177525960	5750	5750	5750	5750	0
212	20241029	164000	177525960	5750	5750	5750	5750	453
213	20241029	163900	177525960	5750	5750	5750	5750	0
214	20241029	163800	177525960	5750	5750	5750	5750	0
215	20241029	163700	177525960	5750	5750	5750	5750	0
216	20241029	163600	177525960	5750	5750	5750	5750	0
217	20241029	163500	177525960	5750	5750	5750	5750	0
218	20241029	163400	177525960	5750	5750	5750	5750	0
219	20241029	163300	177525960	5750	5750	5750	5750	0
220	20241029	163200	177525960	5750	5750	5750	5750	0
221	20241029	163100	177525960	5750	5750	5750	5750	0
222	20241029	163000	177525960	5750	5750	5750	5750	0
223	20241029	162900	177525960	5750	5750	5750	5750	0
224	20241029	162800	177525960	5750	5750	5750	5750	0
225	20241029	162700	177525960	5750	5750	5750	5750	0
226	20241029	162600	177525960	5750	5750	5750	5750	0
227	20241029	162500	177525960	5750	5750	5750	5750	0
228	20241029	162400	177525960	5750	5750	5750	5750	0
229	20241029	162300	177525960	5750	5750	5750	5750	0
230	20241029	162200	177525960	5750	5750	5750	5750	0
231	20241029	162100	177525960	5750	5750	5750	5750	0
232	20241029	162000	177525960	5750	5750	5750	5750	0
233	20241029	161900	177525960	5750	5750	5750	5750	0
234	20241029	161800	177525960	5750	5750	5750	5750	0
235	20241029	161700	177525960	5750	5750	5750	5750	0
236	20241029	161600	177525960	5750	5750	5750	5750	0
237	20241029	161500	177525960	5750	5750	5750	5750	0
238	20241029	161400	177525960	5750	5750	5750	5750	0
239	20241029	161300	177525960	5750	5750	5750	5750	0
240	20241029	161200	177525960	5750	5750	5750	5750	0
241	20241029	161100	177525960	5750	5750	5750	5750	0
242	20241029	161000	177525960	5750	5750	5750	5750	453
243	20241029	160900	177525960	5750	5750	5750	5750	0
244	20241029	160800	177525960	5750	5750	5750	5750	0
245	20241029	160700	177525960	5750	5750	5750	5750	0
246	20241029	160600	177525960	5750	5750	5750	5750	0
247	20241029	160500	177525960	5750	5750	5750	5750	0
248	20241029	160400	177525960	5750	5750	5750	5750	0
249	20241029	160300	177525960	5750	5750	5750	5750	0
250	20241029	160200	177525960	5750	5750	5750	5750	0
251	20241029	160100	177525960	5750	5750	5750	5750	0
252	20241029	160000	177525960	5750	5750	5750	5750	0
253	20241029	155900	177525960	5750	5750	5750	5750	0
254	20241029	155800	177525960	5750	5750	5750	5750	0
255	20241029	155700	177525960	5750	5750	5750	5750	0
256	20241029	155600	177525960	5750	5750	5750	5750	0
257	20241029	155500	177525960	5750	5750	5750	5750	0
258	20241029	155400	177525960	5750	5750	5750	5750	0
259	20241029	155300	177525960	5750	5750	5750	5750	0
260	20241029	155200	177525960	5750	5750	5750	5750	0
261	20241029	155100	177525960	5750	5750	5750	5750	0
262	20241029	155000	177525960	5750	5750	5750	5750	0
263	20241029	154900	177525960	5750	5750	5750	5750	0
264	20241029	154800	177525960	5750	5750	5750	5750	0
265	20241029	154700	177525960	5750	5750	5750	5750	0
266	20241029	154600	177525960	5750	5750	5750	5750	0
267	20241029	154500	177525960	5750	5750	5750	5750	0
268	20241029	154400	177525960	5750	5750	5750	5750	0
269	20241029	154300	177525960	5750	5750	5750	5750	0
270	20241029	154200	177525960	5750	5750	5750	5750	0
271	20241029	154100	177525960	5750	5750	5750	5750	0
272	20241029	154000	177525960	5750	5750	5750	5750	453
273	20241029	153900	177525960	5750	5750	5750	5750	0
274	20241029	153800	177525960	5750	5750	5750	5750	0
275	20241029	153700	177525960	5750	5750	5750	5750	0
276	20241029	153600	177525960	5750	5750	5750	5750	0
277	20241029	153500	177525960	5750	5750	5750	5750	0
278	20241029	153400	177525960	5750	5750	5750	5750	0
279	20241029	153300	177525960	5750	5750	5750	5750	0
280	20241029	153200	177525960	5750	5750	5750	5750	0
281	20241029	153100	177525960	5750	5750	5750	5750	0
282	20241029	153000	177525960	5750	5750	5750	5750	453
283	20241029	152900	174921210	5770	5770	5770	5770	0
284	20241029	152800	174921210	5770	5770	5770	5770	0
285	20241029	152700	174921210	5770	5770	5770	5770	0
286	20241029	152600	174921210	5770	5770	5770	5770	0
287	20241029	152500	174921210	5770	5770	5770	5770	0
288	20241029	152400	174921210	5770	5770	5770	5770	0
289	20241029	152300	174921210	5770	5770	5770	5770	0
290	20241029	152200	174921210	5770	5770	5770	5770	0
291	20241029	152100	174921210	5770	5770	5770	5770	0
292	20241029	152000	174921210	5770	5770	5770	5770	0
293	20241029	151900	174921210	5770	5770	5770	5770	16
294	20241029	151800	174828890	5760	5760	5760	5760	46
295	20241029	151700	174563930	5760	5760	5760	5760	0
296	20241029	151600	174563930	5760	5760	5760	5760	0
297	20241029	151500	174563930	5760	5760	5760	5760	18
298	20241029	151400	174460250	5760	5760	5760	5760	0
299	20241029	151300	174460250	5760	5760	5760	5760	30
300	20241029	151200	174287450	5750	5750	5750	5750	20
301	20241029	151100	174172450	5740	5740	5740	5740	0
302	20241029	151000	174172450	5740	5740	5740	5740	8
303	20241029	150900	174126530	5760	5760	5760	5760	2
304	20241029	150800	174115010	5760	5760	5760	5760	0
305	20241029	150700	174115010	5760	5760	5760	5760	0
306	20241029	150600	174115010	5760	5760	5760	5760	50
307	20241029	150500	173827010	5750	5750	5750	5750	0
308	20241029	150400	173827010	5750	5760	5760	5750	63
309	20241029	150300	173464640	5760	5760	5760	5760	1
310	20241029	150200	173458880	5750	5750	5750	5750	0
311	20241029	150100	173458880	5750	5740	5750	5730	892
312	20241029	150000	168336300	5740	5750	5750	5740	400
313	20241029	145900	166038300	5750	5750	5750	5750	0
314	20241029	145800	166038300	5750	5750	5750	5750	0
315	20241029	145700	166038300	5750	5750	5750	5750	0
316	20241029	145600	166038300	5750	5750	5750	5750	0
317	20241029	145500	166038300	5750	5750	5750	5750	0
318	20241029	145400	166038300	5750	5750	5750	5750	0
319	20241029	145300	166038300	5750	5750	5750	5750	0
320	20241029	145200	166038300	5750	5750	5750	5750	5
321	20241029	145100	166009550	5740	5740	5740	5740	0
322	20241029	145000	166009550	5740	5750	5750	5740	36
323	20241029	144900	165802560	5750	5750	5750	5750	9
324	20241029	144800	165750810	5750	5750	5750	5750	50
325	20241029	144700	165463310	5750	5750	5750	5750	0
326	20241029	144600	165463310	5750	5750	5750	5750	0
327	20241029	144500	165463310	5750	5750	5750	5750	0
328	20241029	144400	165463310	5750	5750	5750	5750	0
329	20241029	144300	165463310	5750	5750	5750	5750	0
330	20241029	144200	165463310	5750	5750	5750	5750	0
331	20241029	144100	165463310	5750	5750	5750	5750	0
332	20241029	144000	165463310	5750	5750	5750	5750	1
333	20241029	143900	165457560	5750	5750	5750	5750	0
334	20241029	143800	165457560	5750	5750	5750	5750	25
335	20241029	143700	165313810	5750	5750	5750	5750	50
336	20241029	143600	165026310	5750	5750	5750	5750	0
337	20241029	143500	165026310	5750	5750	5750	5750	0
338	20241029	143400	165026310	5750	5750	5750	5750	1
339	20241029	143300	165020560	5750	5750	5750	5750	0
340	20241029	143200	165020560	5750	5750	5750	5750	0
341	20241029	143100	165020560	5750	5750	5750	5750	0
342	20241029	143000	165020560	5750	5750	5750	5750	0
343	20241029	142900	165020560	5750	5750	5750	5750	0
344	20241029	142800	165020560	5750	5750	5750	5750	0
345	20241029	142700	165020560	5750	5750	5750	5750	0
346	20241029	142600	165020560	5750	5750	5750	5750	0
347	20241029	142500	165020560	5750	5750	5750	5750	0
348	20241029	142400	165020560	5750	5750	5750	5750	0
349	20241029	142300	165020560	5750	5750	5750	5750	0
350	20241029	142200	165020560	5750	5750	5750	5750	0
351	20241029	142100	165020560	5750	5750	5750	5750	0
352	20241029	142000	165020560	5750	5740	5750	5740	496
353	20241029	141900	162168920	5730	5730	5730	5730	0
354	20241029	141800	162168920	5730	5730	5730	5730	0
355	20241029	141700	162168920	5730	5730	5730	5730	0
356	20241029	141600	162168920	5730	5730	5730	5730	0
357	20241029	141500	162168920	5730	5730	5730	5730	0
358	20241029	141400	162168920	5730	5730	5730	5730	10
359	20241029	141300	162111620	5730	5730	5730	5730	0
360	20241029	141200	162111620	5730	5730	5730	5730	0
361	20241029	141100	162111620	5730	5730	5730	5730	0
362	20241029	141000	162111620	5730	5730	5730	5730	0
363	20241029	140900	162111620	5730	5730	5730	5730	0
364	20241029	140800	162111620	5730	5730	5730	5730	0
365	20241029	140700	162111620	5730	5730	5730	5730	350
366	20241029	140600	160106120	5720	5750	5750	5720	3833
367	20241029	140500	138153070	5750	5750	5750	5750	1
368	20241029	140400	138147320	5750	5750	5750	5750	0
369	20241029	140300	138147320	5750	5750	5750	5750	0
370	20241029	140200	138147320	5750	5750	5750	5750	0
371	20241029	140100	138147320	5750	5750	5750	5750	1
372	20241029	140000	138141570	5770	5770	5770	5770	0
373	20241029	135900	138141570	5770	5770	5770	5770	0
374	20241029	135800	138141570	5770	5770	5770	5770	0
375	20241029	135700	138141570	5770	5770	5770	5770	0
376	20241029	135600	138141570	5770	5770	5770	5770	0
377	20241029	135500	138141570	5770	5770	5770	5770	2
378	20241029	135400	138130030	5760	5760	5760	5760	0
379	20241029	135300	138130030	5760	5760	5760	5760	0
380	20241029	135200	138130030	5760	5760	5760	5760	0
381	20241029	135100	138130030	5760	5760	5760	5760	1176
382	20241029	135000	131356270	5770	5770	5770	5770	0
383	20241029	134900	131356270	5770	5770	5770	5770	31
384	20241029	134800	131177400	5770	5770	5770	5770	0
385	20241029	134700	131177400	5770	5770	5770	5770	0
386	20241029	134600	131177400	5770	5770	5770	5770	0
387	20241029	134500	131177400	5770	5770	5770	5770	0
388	20241029	134400	131177400	5770	5770	5770	5770	27
389	20241029	134300	131021610	5780	5780	5780	5780	0
390	20241029	134200	131021610	5780	5780	5780	5780	0
391	20241029	134100	131021610	5780	5780	5780	5780	0
392	20241029	134000	131021610	5780	5780	5780	5780	17
393	20241029	133900	130923350	5780	5780	5780	5780	0
394	20241029	133800	130923350	5780	5780	5780	5780	0
395	20241029	133700	130923350	5780	5780	5780	5780	0
396	20241029	133600	130923350	5780	5780	5780	5780	0
397	20241029	133500	130923350	5780	5780	5780	5780	0
398	20241029	133400	130923350	5780	5780	5780	5780	0
399	20241029	133300	130923350	5780	5780	5780	5780	10
400	20241029	133200	130865550	5770	5770	5770	5770	0
401	20241029	133100	130865550	5770	5770	5770	5770	390
402	20241029	133000	128615250	5770	5770	5770	5770	6
403	20241029	132900	128580630	5770	5770	5770	5770	0
404	20241029	132800	128580630	5770	5770	5770	5770	0
405	20241029	132700	128580630	5770	5770	5770	5770	0
406	20241029	132600	128580630	5770	5770	5770	5770	30
407	20241029	132500	128407530	5770	5770	5770	5770	0
408	20241029	132400	128407530	5770	5770	5770	5770	0
409	20241029	132300	128407530	5770	5770	5770	5770	0
410	20241029	132200	128407530	5770	5770	5770	5770	52
411	20241029	132100	128107490	5770	5770	5770	5770	60
412	20241029	132000	127761290	5770	5770	5770	5770	10
413	20241029	131900	127703590	5760	5760	5760	5760	196
414	20241029	131800	126574630	5770	5770	5770	5770	0
415	20241029	131700	126574630	5770	5770	5770	5770	0
416	20241029	131600	126574630	5770	5770	5770	5770	0
417	20241029	131500	126574630	5770	5770	5770	5770	1
418	20241029	131400	126568860	5770	5770	5770	5770	0
419	20241029	131300	126568860	5770	5770	5770	5770	0
420	20241029	131200	126568860	5770	5770	5770	5770	0
421	20241029	131100	126568860	5770	5770	5770	5770	0
422	20241029	131000	126568860	5770	5770	5770	5770	20
423	20241029	130900	126453460	5760	5760	5760	5760	0
424	20241029	130800	126453460	5760	5760	5760	5760	0
425	20241029	130700	126453460	5760	5760	5760	5760	0
426	20241029	130600	126453460	5760	5760	5760	5760	0
427	20241029	130500	126453460	5760	5760	5760	5760	0
428	20241029	130400	126453460	5760	5760	5760	5760	0
429	20241029	130300	126453460	5760	5760	5760	5760	50
430	20241029	130200	126165460	5760	5760	5760	5760	0
431	20241029	130100	126165460	5760	5760	5760	5760	50
432	20241029	130000	125877460	5770	5770	5770	5770	19
433	20241029	125900	125767830	5770	5770	5770	5770	0
434	20241029	125800	125767830	5770	5770	5770	5770	0
435	20241029	125700	125767830	5770	5770	5770	5770	0
436	20241029	125600	125767830	5770	5770	5770	5770	0
437	20241029	125500	125767830	5770	5770	5770	5770	0
438	20241029	125400	125767830	5770	5770	5770	5770	0
439	20241029	125300	125767830	5770	5770	5770	5770	0
440	20241029	125200	125767830	5770	5770	5770	5770	0
441	20241029	125100	125767830	5770	5770	5770	5770	0
442	20241029	125000	125767830	5770	5770	5770	5770	0
443	20241029	124900	125767830	5770	5770	5770	5770	0
444	20241029	124800	125767830	5770	5770	5770	5770	0
445	20241029	124700	125767830	5770	5770	5770	5770	1
446	20241029	124600	125762060	5770	5770	5770	5770	5
447	20241029	124500	125733210	5770	5770	5770	5770	4
448	20241029	124400	125710130	5770	5770	5770	5770	0
449	20241029	124300	125710130	5770	5770	5770	5770	0
450	20241029	124200	125710130	5770	5770	5770	5770	0
451	20241029	124100	125710130	5770	5770	5770	5770	0
452	20241029	124000	125710130	5770	5770	5770	5770	1
453	20241029	123900	125704360	5760	5760	5760	5760	0
454	20241029	123800	125704360	5760	5760	5760	5760	9
455	20241029	123700	125652520	5760	5760	5760	5760	0
456	20241029	123600	125652520	5760	5760	5760	5760	0
457	20241029	123500	125652520	5760	5760	5760	5760	0
458	20241029	123400	125652520	5760	5760	5760	5760	0
459	20241029	123300	125652520	5760	5760	5760	5760	0
460	20241029	123200	125652520	5760	5760	5760	5760	0
461	20241029	123100	125652520	5760	5760	5760	5760	0
462	20241029	123000	125652520	5760	5760	5760	5760	0
463	20241029	122900	125652520	5760	5760	5760	5760	0
464	20241029	122800	125652520	5760	5760	5760	5760	0
465	20241029	122700	125652520	5760	5760	5760	5760	0
466	20241029	122600	125652520	5760	5760	5760	5760	51
467	20241029	122500	125358760	5770	5770	5770	5770	0
468	20241029	122400	125358760	5770	5770	5770	5770	19
469	20241029	122300	125249130	5770	5770	5770	5770	0
470	20241029	122200	125249130	5770	5770	5770	5770	0
471	20241029	122100	125249130	5770	5770	5770	5770	0
472	20241029	122000	125249130	5770	5770	5770	5770	5
473	20241029	121900	125220280	5770	5770	5770	5770	0
474	20241029	121800	125220280	5770	5770	5770	5770	0
475	20241029	121700	125220280	5770	5770	5770	5770	0
476	20241029	121600	125220280	5770	5770	5770	5770	20
477	20241029	121500	125104880	5770	5770	5770	5770	0
478	20241029	121400	125104880	5770	5770	5770	5770	0
479	20241029	121300	125104880	5770	5770	5770	5770	0
480	20241029	121200	125104880	5770	5770	5770	5770	1
481	20241029	121100	125099110	5770	5770	5770	5770	2
482	20241029	121000	125087570	5770	5770	5770	5770	0
483	20241029	120900	125087570	5770	5770	5770	5770	10
484	20241029	120800	125029870	5770	5770	5770	5770	0
485	20241029	120700	125029870	5770	5770	5770	5770	0
486	20241029	120600	125029870	5770	5770	5770	5770	20
487	20241029	120500	124914470	5770	5770	5770	5770	0
488	20241029	120400	124914470	5770	5770	5770	5770	0
489	20241029	120300	124914470	5770	5770	5770	5770	1
490	20241029	120200	124908700	5740	5740	5740	5740	0
491	20241029	120100	124908700	5740	5760	5760	5740	200
492	20241029	120000	123758840	5760	5760	5760	5760	0
493	20241029	115900	123758840	5760	5760	5760	5760	0
494	20241029	115800	123758840	5760	5760	5760	5760	0
495	20241029	115700	123758840	5760	5760	5760	5760	50
496	20241029	115600	123470840	5760	5760	5760	5760	0
497	20241029	115500	123470840	5760	5760	5760	5760	0
498	20241029	115400	123470840	5760	5760	5760	5760	40
499	20241029	115300	123240440	5760	5760	5760	5760	0
500	20241029	115200	123240440	5760	5760	5760	5760	37
501	20241029	115100	123027320	5770	5770	5770	5770	1
502	20241029	115000	123021550	5770	5770	5770	5770	30
503	20241029	114900	122848450	5780	5780	5780	5780	0
504	20241029	114800	122848450	5780	5780	5780	5780	0
505	20241029	114700	122848450	5780	5800	5800	5780	3
506	20241029	114600	122831090	5780	5780	5780	5780	121
507	20241029	114500	122131710	5790	5770	5790	5770	423
508	20241029	114400	119687030	5760	5760	5760	5760	216
509	20241029	114300	118442870	5760	5760	5760	5760	9
510	20241029	114200	118391030	5760	5760	5760	5760	62
511	20241029	114100	118033910	5750	5750	5750	5750	0
512	20241029	114000	118033910	5750	5750	5750	5750	0
513	20241029	113900	118033910	5750	5750	5750	5750	0
514	20241029	113800	118033910	5750	5760	5760	5750	92
515	20241029	113700	117504210	5760	5760	5760	5760	0
516	20241029	113600	117504210	5760	5760	5760	5760	20
517	20241029	113500	117389010	5760	5760	5760	5760	10
518	20241029	113400	117331410	5760	5760	5760	5760	0
519	20241029	113300	117331410	5760	5760	5760	5760	0
520	20241029	113200	117331410	5760	5760	5760	5760	10
521	20241029	113100	117273810	5760	5760	5760	5760	0
522	20241029	113000	117273810	5760	5760	5760	5760	0
523	20241029	112900	117273810	5760	5760	5760	5760	0
524	20241029	112800	117273810	5760	5760	5760	5760	0
525	20241029	112700	117273810	5760	5760	5760	5760	19
526	20241029	112600	117164370	5750	5750	5750	5750	65
527	20241029	112500	116790620	5750	5750	5750	5750	0
528	20241029	112400	116790620	5750	5750	5750	5750	0
529	20241029	112300	116790620	5750	5760	5760	5750	394
530	20241029	112200	114523510	5770	5770	5770	5770	0
531	20241029	112100	114523510	5770	5770	5770	5770	0
532	20241029	112000	114523510	5770	5770	5770	5770	0
533	20241029	111900	114523510	5770	5770	5770	5770	0
534	20241029	111800	114523510	5770	5770	5770	5770	0
535	20241029	111700	114523510	5770	5770	5770	5770	0
536	20241029	111600	114523510	5770	5770	5770	5770	1
537	20241029	111500	114517740	5760	5760	5760	5760	20
538	20241029	111400	114402540	5760	5760	5760	5760	23
539	20241029	111300	114270060	5760	5760	5760	5760	0
540	20241029	111200	114270060	5760	5760	5760	5760	0
541	20241029	111100	114270060	5760	5760	5760	5760	0
542	20241029	111000	114270060	5760	5760	5760	5760	9
543	20241029	110900	114218220	5760	5760	5760	5760	0
544	20241029	110800	114218220	5760	5770	5770	5760	146
545	20241029	110700	113376770	5770	5770	5770	5770	0
546	20241029	110600	113376770	5770	5770	5770	5770	0
547	20241029	110500	113376770	5770	5770	5770	5770	0
548	20241029	110400	113376770	5770	5770	5770	5770	0
549	20241029	110300	113376770	5770	5760	5770	5760	14
550	20241029	110200	113296120	5760	5760	5760	5760	100
551	20241029	110100	112720120	5760	5760	5760	5760	0
552	20241029	110000	112720120	5760	5750	5760	5750	117
553	20241029	105900	112047090	5750	5750	5750	5750	0
554	20241029	105800	112047090	5750	5740	5750	5740	25
555	20241029	105700	111903500	5740	5740	5740	5740	0
556	20241029	105600	111903500	5740	5740	5740	5740	550
557	20241029	105500	108746500	5740	5740	5740	5740	62
558	20241029	105400	108390620	5740	5740	5740	5740	70
559	20241029	105300	107988820	5740	5740	5740	5740	0
560	20241029	105200	107988820	5740	5740	5740	5740	0
561	20241029	105100	107988820	5740	5740	5740	5740	35
562	20241029	105000	107787920	5750	5750	5750	5750	0
563	20241029	104900	107787920	5750	5750	5750	5750	0
564	20241029	104800	107787920	5750	5750	5750	5750	0
565	20241029	104700	107787920	5750	5750	5750	5750	0
566	20241029	104600	107787920	5750	5750	5750	5750	0
567	20241029	104500	107787920	5750	5750	5750	5750	44
568	20241029	104400	107534920	5750	5750	5750	5750	0
569	20241029	104300	107534920	5750	5750	5750	5750	1
570	20241029	104200	107529170	5750	5750	5750	5750	1
571	20241029	104100	107523420	5750	5750	5750	5750	10
572	20241029	104000	107465920	5750	5750	5750	5750	0
573	20241029	103900	107465920	5750	5750	5750	5750	0
574	20241029	103800	107465920	5750	5750	5750	5750	0
575	20241029	103700	107465920	5750	5760	5760	5750	157
576	20241029	103600	106562860	5760	5760	5760	5760	0
577	20241029	103500	106562860	5760	5760	5760	5760	18
578	20241029	103400	106459180	5760	5760	5760	5760	0
579	20241029	103300	106459180	5760	5760	5760	5760	2
580	20241029	103200	106447660	5760	5750	5760	5750	155
581	20241029	103100	105555830	5730	5730	5730	5730	0
582	20241029	103000	105555830	5730	5730	5730	5730	280
583	20241029	102900	103951430	5750	5750	5750	5750	0
584	20241029	102800	103951430	5750	5750	5750	5750	0
585	20241029	102700	103951430	5750	5750	5750	5750	0
586	20241029	102600	103951430	5750	5730	5750	5730	301
587	20241029	102500	102223640	5730	5730	5730	5730	34
588	20241029	102400	102028820	5740	5740	5740	5740	130
589	20241029	102300	101282620	5730	5730	5730	5730	425
590	20241029	102200	98847370	5750	5740	5750	5740	15
591	20241029	102100	98761220	5740	5740	5740	5740	26
592	20241029	102000	98611980	5750	5750	5750	5750	0
593	20241029	101900	98611980	5750	5750	5750	5750	0
594	20241029	101800	98611980	5750	5750	5750	5750	0
595	20241029	101700	98611980	5750	5750	5750	5750	7
596	20241029	101600	98571730	5750	5750	5750	5750	17
597	20241029	101500	98473980	5750	5740	5750	5740	45
598	20241029	101400	98215440	5740	5740	5740	5740	82
599	20241029	101300	97744760	5740	5740	5740	5740	203
600	20241029	101200	96579540	5760	5750	5760	5750	72
601	20241029	101100	96165320	5750	5750	5750	5750	0
602	20241029	101000	96165320	5750	5750	5750	5750	3
603	20241029	100900	96148070	5740	5740	5740	5740	11
604	20241029	100800	96084930	5750	5740	5750	5740	55
605	20241029	100700	95769220	5740	5740	5740	5740	0
606	20241029	100600	95769220	5740	5740	5740	5740	0
607	20241029	100500	95769220	5740	5740	5740	5740	1
608	20241029	100400	95763480	5740	5740	5740	5740	1
609	20241029	100300	95757740	5740	5740	5740	5740	0
610	20241029	100200	95757740	5740	5740	5740	5740	0
611	20241029	100100	95757740	5740	5740	5740	5740	7
612	20241029	100000	95717560	5730	5720	5730	5720	909
613	20241029	095900	90513690	5710	5710	5710	5710	0
614	20241029	095800	90513690	5710	5710	5710	5710	0
615	20241029	095700	90513690	5710	5720	5720	5710	907
616	20241029	095600	85334040	5720	5710	5720	5710	110
617	20241029	095500	84704940	5710	5710	5710	5710	0
618	20241029	095400	84704940	5710	5730	5730	5710	500
619	20241029	095300	81844980	5730	5730	5730	5730	0
620	20241029	095200	81844980	5730	5730	5730	5730	1
621	20241029	095100	81839250	5740	5740	5740	5740	0
622	20241029	095000	81839250	5740	5730	5740	5720	283
623	20241029	094900	80218460	5730	5730	5730	5730	36
624	20241029	094800	80012180	5730	5730	5730	5730	65
625	20241029	094700	79639730	5730	5730	5730	5730	0
626	20241029	094600	79639730	5730	5730	5730	5730	0
627	20241029	094500	79639730	5730	5730	5730	5730	2
628	20241029	094400	79628270	5730	5730	5730	5710	801
629	20241029	094300	75049000	5740	5740	5740	5740	1
630	20241029	094200	75043260	5740	5750	5750	5730	35
631	20241029	094100	74842450	5750	5750	5780	5740	1513
632	20241029	094000	66152930	5750	5740	5750	5740	103
633	20241029	093900	65561180	5740	5740	5740	5730	28
634	20241029	093800	65400540	5720	5730	5740	5720	33
635	20241029	093700	65211710	5720	5730	5730	5720	300
636	20241029	093600	63494660	5760	5730	5760	5730	58
637	20241029	093500	63162160	5730	5730	5730	5730	0
638	20241029	093400	63162160	5730	5730	5730	5710	12
639	20241029	093300	63093600	5720	5720	5720	5720	230
640	20241029	093200	61778000	5740	5740	5740	5740	1
641	20241029	093100	61772260	5740	5740	5740	5740	17
642	20241029	093000	61674680	5740	5740	5750	5720	71
643	20241029	092900	61267230	5740	5730	5740	5710	157
644	20241029	092800	60367700	5710	5710	5710	5710	0
645	20241029	092700	60367700	5710	5710	5710	5710	357
646	20241029	092600	58329230	5720	5720	5720	5720	51
647	20241029	092500	58037510	5710	5710	5710	5710	0
648	20241029	092400	58037510	5710	5730	5740	5710	332
649	20241029	092300	56138090	5730	5730	5730	5730	48
650	20241029	092200	55863050	5740	5740	5740	5740	23
651	20241029	092100	55731030	5740	5740	5740	5740	51
652	20241029	092000	55438290	5740	5770	5770	5740	724
653	20241029	091900	51273990	5770	5770	5780	5770	285
654	20241029	091800	49627200	5770	5770	5770	5770	0
655	20241029	091700	49627200	5770	5770	5770	5770	0
656	20241029	091600	49627200	5770	5770	5770	5770	0
657	20241029	091500	49627200	5770	5770	5770	5770	0
658	20241029	091400	49627200	5770	5770	5770	5770	3
659	20241029	091300	49609890	5760	5790	5790	5760	8
660	20241029	091200	49563650	5790	5770	5790	5760	535
661	20241029	091100	46480320	5790	5790	5790	5790	0
662	20241029	091000	46480320	5790	5790	5790	5760	63
663	20241029	090900	46117180	5760	5800	5800	5760	152
664	20241029	090800	45240220	5800	5800	5800	5800	1
665	20241029	090700	45234420	5800	5790	5800	5770	177
666	20241029	090600	44211920	5770	5770	5770	5770	2
667	20241029	090500	44200380	5800	5810	5810	5760	6
668	20241029	090400	44165700	5810	5830	5830	5790	3170
669	20241029	090300	25756100	5820	5820	5840	5810	22
670	20241029	090200	25628000	5840	5790	5850	5790	2428
671	20241029	090100	11569660	5790	5780	5790	5780	11
672	20241029	090000	11506070	5750	5750	5790	5740	2001