KissMeData/182360/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	203300	606198940	13600	13600	13600	13600	1810
3	20241028	203200	606198940	13600	13600	13600	13600	0
4	20241028	203100	606198940	13600	13600	13600	13600	0
5	20241028	203000	606198940	13600	13600	13600	13600	0
6	20241028	202900	606198940	13600	13600	13600	13600	0
7	20241028	202800	606198940	13600	13600	13600	13600	0
8	20241028	202700	606198940	13600	13600	13600	13600	0
9	20241028	202600	606198940	13600	13600	13600	13600	0
10	20241028	202500	606198940	13600	13600	13600	13600	0
11	20241028	202400	606198940	13600	13600	13600	13600	0
12	20241028	202300	606198940	13600	13600	13600	13600	0
13	20241028	202200	606198940	13600	13600	13600	13600	0
14	20241028	202100	606198940	13600	13600	13600	13600	0
15	20241028	202000	606198940	13600	13600	13600	13600	0
16	20241028	201900	606198940	13600	13600	13600	13600	0
17	20241028	201800	606198940	13600	13600	13600	13600	0
18	20241028	201700	606198940	13600	13600	13600	13600	0
19	20241028	201600	606198940	13600	13600	13600	13600	0
20	20241028	201500	606198940	13600	13600	13600	13600	0
21	20241028	201400	606198940	13600	13600	13600	13600	0
22	20241028	201300	606198940	13600	13600	13600	13600	0
23	20241028	201200	606198940	13600	13600	13600	13600	0
24	20241028	201100	606198940	13600	13600	13600	13600	0
25	20241028	201000	606198940	13600	13600	13600	13600	0
26	20241028	200900	606198940	13600	13600	13600	13600	0
27	20241028	200800	606198940	13600	13600	13600	13600	0
28	20241028	200700	606198940	13600	13600	13600	13600	0
29	20241028	200600	606198940	13600	13600	13600	13600	0
30	20241028	200500	606198940	13600	13600	13600	13600	0
31	20241028	200400	606198940	13600	13600	13600	13600	0
32	20241028	200300	606198940	13600	13600	13600	13600	1810
33	20241028	200200	606198940	13600	13600	13600	13600	0
34	20241028	200100	606198940	13600	13600	13600	13600	0
35	20241028	200000	606198940	13600	13600	13600	13600	0
36	20241028	195900	606198940	13600	13600	13600	13600	0
37	20241028	195800	606198940	13600	13600	13600	13600	0
38	20241028	195700	606198940	13600	13600	13600	13600	0
39	20241028	195600	606198940	13600	13600	13600	13600	0
40	20241028	195500	606198940	13600	13600	13600	13600	0
41	20241028	195400	606198940	13600	13600	13600	13600	0
42	20241028	195300	606198940	13600	13600	13600	13600	0
43	20241028	195200	606198940	13600	13600	13600	13600	0
44	20241028	195100	606198940	13600	13600	13600	13600	0
45	20241028	195000	606198940	13600	13600	13600	13600	0
46	20241028	194900	606198940	13600	13600	13600	13600	0
47	20241028	194800	606198940	13600	13600	13600	13600	0
48	20241028	194700	606198940	13600	13600	13600	13600	0
49	20241028	194600	606198940	13600	13600	13600	13600	0
50	20241028	194500	606198940	13600	13600	13600	13600	0
51	20241028	194400	606198940	13600	13600	13600	13600	0
52	20241028	194300	606198940	13600	13600	13600	13600	0
53	20241028	194200	606198940	13600	13600	13600	13600	0
54	20241028	194100	606198940	13600	13600	13600	13600	0
55	20241028	194000	606198940	13600	13600	13600	13600	0
56	20241028	193900	606198940	13600	13600	13600	13600	0
57	20241028	193800	606198940	13600	13600	13600	13600	0
58	20241028	193700	606198940	13600	13600	13600	13600	0
59	20241028	193600	606198940	13600	13600	13600	13600	0
60	20241028	193500	606198940	13600	13600	13600	13600	0
61	20241028	193400	606198940	13600	13600	13600	13600	0
62	20241028	193300	606198940	13600	13600	13600	13600	1810
63	20241028	193200	606198940	13600	13600	13600	13600	0
64	20241028	193100	606198940	13600	13600	13600	13600	0
65	20241028	193000	606198940	13600	13600	13600	13600	0
66	20241028	192900	606198940	13600	13600	13600	13600	0
67	20241028	192800	606198940	13600	13600	13600	13600	0
68	20241028	192700	606198940	13600	13600	13600	13600	0
69	20241028	192600	606198940	13600	13600	13600	13600	0
70	20241028	192500	606198940	13600	13600	13600	13600	0
71	20241028	192400	606198940	13600	13600	13600	13600	0
72	20241028	192300	606198940	13600	13600	13600	13600	0
73	20241028	192200	606198940	13600	13600	13600	13600	0
74	20241028	192100	606198940	13600	13600	13600	13600	0
75	20241028	192000	606198940	13600	13600	13600	13600	0
76	20241028	191900	606198940	13600	13600	13600	13600	0
77	20241028	191800	606198940	13600	13600	13600	13600	0
78	20241028	191700	606198940	13600	13600	13600	13600	0
79	20241028	191600	606198940	13600	13600	13600	13600	0
80	20241028	191500	606198940	13600	13600	13600	13600	0
81	20241028	191400	606198940	13600	13600	13600	13600	0
82	20241028	191300	606198940	13600	13600	13600	13600	0
83	20241028	191200	606198940	13600	13600	13600	13600	0
84	20241028	191100	606198940	13600	13600	13600	13600	0
85	20241028	191000	606198940	13600	13600	13600	13600	0
86	20241028	190900	606198940	13600	13600	13600	13600	0
87	20241028	190800	606198940	13600	13600	13600	13600	0
88	20241028	190700	606198940	13600	13600	13600	13600	0
89	20241028	190600	606198940	13600	13600	13600	13600	0
90	20241028	190500	606198940	13600	13600	13600	13600	0
91	20241028	190400	606198940	13600	13600	13600	13600	0
92	20241028	190300	606198940	13600	13600	13600	13600	1810
93	20241028	190200	606198940	13600	13600	13600	13600	0
94	20241028	190100	606198940	13600	13600	13600	13600	0
95	20241028	190000	606198940	13600	13600	13600	13600	0
96	20241028	185900	606198940	13600	13600	13600	13600	0
97	20241028	185800	606198940	13600	13600	13600	13600	0
98	20241028	185700	606198940	13600	13600	13600	13600	0
99	20241028	185600	606198940	13600	13600	13600	13600	0
100	20241028	185500	606198940	13600	13600	13600	13600	0
101	20241028	185400	606198940	13600	13600	13600	13600	0
102	20241028	185300	606198940	13600	13600	13600	13600	0
103	20241028	185200	606198940	13600	13600	13600	13600	0
104	20241028	185100	606198940	13600	13600	13600	13600	0
105	20241028	185000	606198940	13600	13600	13600	13600	0
106	20241028	184900	606198940	13600	13600	13600	13600	0
107	20241028	184800	606198940	13600	13600	13600	13600	0
108	20241028	184700	606198940	13600	13600	13600	13600	0
109	20241028	184600	606198940	13600	13600	13600	13600	0
110	20241028	184500	606198940	13600	13600	13600	13600	0
111	20241028	184400	606198940	13600	13600	13600	13600	0
112	20241028	184300	606198940	13600	13600	13600	13600	0
113	20241028	184200	606198940	13600	13600	13600	13600	0
114	20241028	184100	606198940	13600	13600	13600	13600	0
115	20241028	184000	606198940	13600	13600	13600	13600	0
116	20241028	183900	606198940	13600	13600	13600	13600	0
117	20241028	183800	606198940	13600	13600	13600	13600	0
118	20241028	183700	606198940	13600	13600	13600	13600	0
119	20241028	183600	606198940	13600	13600	13600	13600	0
120	20241028	183500	606198940	13600	13600	13600	13600	0
121	20241028	183400	606198940	13600	13600	13600	13600	0
122	20241028	183300	606198940	13600	13600	13600	13600	1810
123	20241028	183200	606198940	13600	13600	13600	13600	0
124	20241028	183100	606198940	13600	13600	13600	13600	0
125	20241028	183000	606198940	13600	13600	13600	13600	0
126	20241028	182900	606198940	13600	13600	13600	13600	0
127	20241028	182800	606198940	13600	13600	13600	13600	0
128	20241028	182700	606198940	13600	13600	13600	13600	0
129	20241028	182600	606198940	13600	13600	13600	13600	0
130	20241028	182500	606198940	13600	13600	13600	13600	0
131	20241028	182400	606198940	13600	13600	13600	13600	0
132	20241028	182300	606198940	13600	13600	13600	13600	0
133	20241028	182200	606198940	13600	13600	13600	13600	0
134	20241028	182100	606198940	13600	13600	13600	13600	0
135	20241028	182000	606198940	13600	13600	13600	13600	0
136	20241028	181900	606198940	13600	13600	13600	13600	0
137	20241028	181800	606198940	13600	13600	13600	13600	0
138	20241028	181700	606198940	13600	13600	13600	13600	0
139	20241028	181600	606198940	13600	13600	13600	13600	0
140	20241028	181500	606198940	13600	13600	13600	13600	0
141	20241028	181400	606198940	13600	13600	13600	13600	0
142	20241028	181300	606198940	13600	13600	13600	13600	0
143	20241028	181200	606198940	13600	13600	13600	13600	0
144	20241028	181100	606198940	13600	13600	13600	13600	0
145	20241028	181000	606198940	13600	13600	13600	13600	0
146	20241028	180900	606198940	13600	13600	13600	13600	0
147	20241028	180800	606198940	13600	13600	13600	13600	0
148	20241028	180700	606198940	13600	13600	13600	13600	0
149	20241028	180600	606198940	13600	13600	13600	13600	0
150	20241028	180500	606198940	13600	13600	13600	13600	0
151	20241028	180400	606198940	13600	13600	13600	13600	0
152	20241028	180300	606198940	13600	13600	13600	13600	1810
153	20241028	180200	606198940	13600	13600	13600	13600	0
154	20241028	180100	606198940	13600	13600	13600	13600	0
155	20241028	180000	606198940	13600	13600	13600	13600	0
156	20241028	175900	606198940	13600	13600	13600	13600	0
157	20241028	175800	606198940	13600	13600	13600	13600	0
158	20241028	175700	606198940	13600	13600	13600	13600	0
159	20241028	175600	606198940	13600	13600	13600	13600	0
160	20241028	175500	606198940	13600	13600	13600	13600	0
161	20241028	175400	606198940	13600	13600	13600	13600	0
162	20241028	175300	606198940	13600	13600	13600	13600	0
163	20241028	175200	606198940	13600	13600	13600	13600	0
164	20241028	175100	606198940	13600	13600	13600	13600	0
165	20241028	175000	606198940	13600	13600	13600	13600	0
166	20241028	174900	606198940	13600	13600	13600	13600	0
167	20241028	174800	606198940	13600	13600	13600	13600	0
168	20241028	174700	606198940	13600	13600	13600	13600	0
169	20241028	174600	606198940	13600	13600	13600	13600	0
170	20241028	174500	606198940	13600	13600	13600	13600	0
171	20241028	174400	606198940	13600	13600	13600	13600	0
172	20241028	174300	606198940	13600	13600	13600	13600	0
173	20241028	174200	606198940	13600	13600	13600	13600	0
174	20241028	174100	606198940	13600	13600	13600	13600	0
175	20241028	174000	606198940	13600	13600	13600	13600	0
176	20241028	173900	606198940	13600	13600	13600	13600	0
177	20241028	173800	606198940	13600	13600	13600	13600	0
178	20241028	173700	606198940	13600	13600	13600	13600	0
179	20241028	173600	606198940	13600	13600	13600	13600	0
180	20241028	173500	606198940	13600	13600	13600	13600	0
181	20241028	173400	606198940	13600	13600	13600	13600	0
182	20241028	173300	606198940	13600	13600	13600	13600	1810
183	20241028	173200	606198940	13600	13600	13600	13600	0
184	20241028	173100	606198940	13600	13600	13600	13600	0
185	20241028	173000	606198940	13600	13600	13600	13600	0
186	20241028	172900	606198940	13600	13600	13600	13600	0
187	20241028	172800	606198940	13600	13600	13600	13600	0
188	20241028	172700	606198940	13600	13600	13600	13600	0
189	20241028	172600	606198940	13600	13600	13600	13600	0
190	20241028	172500	606198940	13600	13600	13600	13600	0
191	20241028	172400	606198940	13600	13600	13600	13600	0
192	20241028	172300	606198940	13600	13600	13600	13600	0
193	20241028	172200	606198940	13600	13600	13600	13600	0
194	20241028	172100	606198940	13600	13600	13600	13600	0
195	20241028	172000	606198940	13600	13600	13600	13600	0
196	20241028	171900	606198940	13600	13600	13600	13600	0
197	20241028	171800	606198940	13600	13600	13600	13600	0
198	20241028	171700	606198940	13600	13600	13600	13600	0
199	20241028	171600	606198940	13600	13600	13600	13600	0
200	20241028	171500	606198940	13600	13600	13600	13600	0
201	20241028	171400	606198940	13600	13600	13600	13600	0
202	20241028	171300	606198940	13600	13600	13600	13600	0
203	20241028	171200	606198940	13600	13600	13600	13600	0
204	20241028	171100	606198940	13600	13600	13600	13600	0
205	20241028	171000	606198940	13600	13600	13600	13600	0
206	20241028	170900	606198940	13600	13600	13600	13600	0
207	20241028	170800	606198940	13600	13600	13600	13600	0
208	20241028	170700	606198940	13600	13600	13600	13600	0
209	20241028	170600	606198940	13600	13600	13600	13600	0
210	20241028	170500	606198940	13600	13600	13600	13600	0
211	20241028	170400	606198940	13600	13600	13600	13600	0
212	20241028	170300	606198940	13600	13600	13600	13600	1810
213	20241028	170200	606198940	13600	13600	13600	13600	0
214	20241028	170100	606198940	13600	13600	13600	13600	0
215	20241028	170000	606198940	13600	13600	13600	13600	0
216	20241028	165900	606198940	13600	13600	13600	13600	0
217	20241028	165800	606198940	13600	13600	13600	13600	0
218	20241028	165700	606198940	13600	13600	13600	13600	0
219	20241028	165600	606198940	13600	13600	13600	13600	0
220	20241028	165500	606198940	13600	13600	13600	13600	0
221	20241028	165400	606198940	13600	13600	13600	13600	0
222	20241028	165300	606198940	13600	13600	13600	13600	0
223	20241028	165200	606198940	13600	13600	13600	13600	0
224	20241028	165100	606198940	13600	13600	13600	13600	0
225	20241028	165000	606198940	13600	13600	13600	13600	0
226	20241028	164900	606198940	13600	13600	13600	13600	0
227	20241028	164800	606198940	13600	13600	13600	13600	0
228	20241028	164700	606198940	13600	13600	13600	13600	0
229	20241028	164600	606198940	13600	13600	13600	13600	0
230	20241028	164500	606198940	13600	13600	13600	13600	0
231	20241028	164400	606198940	13600	13600	13600	13600	0
232	20241028	164300	606198940	13600	13600	13600	13600	0
233	20241028	164200	606198940	13600	13600	13600	13600	0
234	20241028	164100	606198940	13600	13600	13600	13600	0
235	20241028	164000	606198940	13600	13600	13600	13600	0
236	20241028	163900	606198940	13600	13600	13600	13600	0
237	20241028	163800	606198940	13600	13600	13600	13600	0
238	20241028	163700	606198940	13600	13600	13600	13600	0
239	20241028	163600	606198940	13600	13600	13600	13600	0
240	20241028	163500	606198940	13600	13600	13600	13600	0
241	20241028	163400	606198940	13600	13600	13600	13600	0
242	20241028	163300	606198940	13600	13600	13600	13600	1810
243	20241028	163200	606198940	13600	13600	13600	13600	0
244	20241028	163100	606198940	13600	13600	13600	13600	0
245	20241028	163000	606198940	13600	13600	13600	13600	0
246	20241028	162900	606198940	13600	13600	13600	13600	0
247	20241028	162800	606198940	13600	13600	13600	13600	0
248	20241028	162700	606198940	13600	13600	13600	13600	0
249	20241028	162600	606198940	13600	13600	13600	13600	0
250	20241028	162500	606198940	13600	13600	13600	13600	0
251	20241028	162400	606198940	13600	13600	13600	13600	0
252	20241028	162300	606198940	13600	13600	13600	13600	0
253	20241028	162200	606198940	13600	13600	13600	13600	0
254	20241028	162100	606198940	13600	13600	13600	13600	0
255	20241028	162000	606198940	13600	13600	13600	13600	0
256	20241028	161900	606198940	13600	13600	13600	13600	0
257	20241028	161800	606198940	13600	13600	13600	13600	0
258	20241028	161700	606198940	13600	13600	13600	13600	0
259	20241028	161600	606198940	13600	13600	13600	13600	0
260	20241028	161500	606198940	13600	13600	13600	13600	0
261	20241028	161400	606198940	13600	13600	13600	13600	0
262	20241028	161300	606198940	13600	13600	13600	13600	0
263	20241028	161200	606198940	13600	13600	13600	13600	0
264	20241028	161100	606198940	13600	13600	13600	13600	0
265	20241028	161000	606198940	13600	13600	13600	13600	0
266	20241028	160900	606198940	13600	13600	13600	13600	0
267	20241028	160800	606198940	13600	13600	13600	13600	0
268	20241028	160700	606198940	13600	13600	13600	13600	0
269	20241028	160600	606198940	13600	13600	13600	13600	0
270	20241028	160500	606198940	13600	13600	13600	13600	0
271	20241028	160400	606198940	13600	13600	13600	13600	0
272	20241028	160300	606198940	13600	13600	13600	13600	1810
273	20241028	160200	606198940	13600	13600	13600	13600	0
274	20241028	160100	606198940	13600	13600	13600	13600	0
275	20241028	160000	606198940	13600	13600	13600	13600	0
276	20241028	155900	606198940	13600	13600	13600	13600	0
277	20241028	155800	606198940	13600	13600	13600	13600	0
278	20241028	155700	606198940	13600	13600	13600	13600	0
279	20241028	155600	606198940	13600	13600	13600	13600	0
280	20241028	155500	606198940	13600	13600	13600	13600	0
281	20241028	155400	606198940	13600	13600	13600	13600	0
282	20241028	155300	606198940	13600	13600	13600	13600	0
283	20241028	155200	606198940	13600	13600	13600	13600	0
284	20241028	155100	606198940	13600	13600	13600	13600	0
285	20241028	155000	606198940	13600	13600	13600	13600	0
286	20241028	154900	606198940	13600	13600	13600	13600	0
287	20241028	154800	606198940	13600	13600	13600	13600	0
288	20241028	154700	606198940	13600	13600	13600	13600	0
289	20241028	154600	606198940	13600	13600	13600	13600	0
290	20241028	154500	606198940	13600	13600	13600	13600	0
291	20241028	154400	606198940	13600	13600	13600	13600	0
292	20241028	154300	606198940	13600	13600	13600	13600	0
293	20241028	154200	606198940	13600	13600	13600	13600	0
294	20241028	154100	606198940	13600	13600	13600	13600	0
295	20241028	154000	606198940	13600	13600	13600	13600	0
296	20241028	153900	606198940	13600	13600	13600	13600	0
297	20241028	153800	606198940	13600	13600	13600	13600	0
298	20241028	153700	606198940	13600	13600	13600	13600	0
299	20241028	153600	606198940	13600	13600	13600	13600	0
300	20241028	153500	606198940	13600	13600	13600	13600	0
301	20241028	153400	606198940	13600	13600	13600	13600	0
302	20241028	153300	606198940	13600	13600	13600	13600	1810
303	20241028	153200	606198940	13600	13600	13600	13600	0
304	20241028	153100	606198940	13600	13600	13600	13600	0
305	20241028	153000	606198940	13600	13600	13600	13600	1810
306	20241028	152900	581582940	13550	13550	13550	13550	0
307	20241028	152800	581582940	13550	13550	13550	13550	0
308	20241028	152700	581582940	13550	13550	13550	13550	0
309	20241028	152600	581582940	13550	13550	13550	13550	0
310	20241028	152500	581582940	13550	13550	13550	13550	0
311	20241028	152400	581582940	13550	13550	13550	13550	0
312	20241028	152300	581582940	13550	13550	13550	13550	0
313	20241028	152200	581582940	13550	13550	13550	13550	0
314	20241028	152100	581582940	13550	13550	13550	13550	0
315	20241028	152000	581582940	13550	13550	13550	13550	0
316	20241028	151900	581582940	13550	13590	13660	13520	628
317	20241028	151800	573038000	13510	13600	13600	13510	341
318	20241028	151700	568412260	13520	13550	13660	13520	561
319	20241028	151600	560797450	13560	13560	13560	13560	1
320	20241028	151500	560783890	13550	13510	13550	13510	59
321	20241028	151400	559986330	13510	13500	13510	13500	110
322	20241028	151300	558500790	13510	13510	13510	13510	1
323	20241028	151200	558487280	13530	13500	13530	13500	2
324	20241028	151100	558460250	13530	13530	13540	13520	92
325	20241028	151000	557214920	13520	13470	13520	13470	89
326	20241028	150900	556014090	13470	13470	13470	13470	105
327	20241028	150800	554599740	13470	13480	13480	13470	271
328	20241028	150700	550948380	13480	13470	13500	13470	382
329	20241028	150600	545795400	13480	13480	13480	13480	192
330	20241028	150500	543207240	13480	13540	13540	13480	1509
331	20241028	150400	522860360	13520	13490	13540	13490	201
332	20241028	150300	520147240	13490	13490	13490	13490	37
333	20241028	150200	519648110	13490	13520	13550	13490	313
334	20241028	150100	515423540	13650	13650	13650	13650	423
335	20241028	150000	509649590	13650	13520	13650	13520	100
336	20241028	145900	508293510	13570	13570	13680	13560	829
337	20241028	145800	497024220	13560	13470	13560	13470	387
338	20241028	145700	491790480	13470	13470	13480	13470	1030
339	20241028	145600	477916280	13470	13530	13530	13470	68
340	20241028	145500	476998960	13470	13390	13520	13320	2895
341	20241028	145400	438043650	13490	13490	13490	13490	0
342	20241028	145300	438043650	13490	13490	13490	13390	21
343	20241028	145200	437760460	13490	13490	13490	13490	101
344	20241028	145100	436397970	13500	13400	13500	13390	762
345	20241028	145000	426172930	13400	13320	13400	13320	3191
346	20241028	144900	383521840	13300	13240	13300	13240	2452
347	20241028	144800	351018850	13200	13200	13200	13200	205
348	20241028	144700	348312850	13250	13250	13250	13250	0
349	20241028	144600	348312850	13250	13250	13250	13250	5
350	20241028	144500	348246600	13260	13200	13260	13200	1135
351	20241028	144400	333235180	13200	13190	13200	13190	500
352	20241028	144300	326636370	13200	13170	13220	13160	820
353	20241028	144200	315812560	13160	13110	13160	13110	1198
354	20241028	144100	300070680	13050	13050	13050	13050	3
355	20241028	144000	300031530	13120	13110	13120	13100	1552
356	20241028	143900	279682300	13110	13110	13110	13110	0
357	20241028	143800	279682300	13110	13050	13110	13050	1294
358	20241028	143700	262736230	13020	13020	13020	13020	200
359	20241028	143600	260132230	13020	13020	13040	13020	483
360	20241028	143500	253842950	13050	13000	13050	13000	763
361	20241028	143400	243904830	13000	13000	13000	13000	96
362	20241028	143300	242656830	13000	13000	13000	13000	0
363	20241028	143200	242656830	13000	13000	13000	13000	0
364	20241028	143100	242656830	13000	13000	13000	13000	0
365	20241028	143000	242656830	13000	13000	13000	13000	0
366	20241028	142900	242656830	13000	13000	13000	13000	0
367	20241028	142800	242656830	13000	12990	13000	12990	116
368	20241028	142700	241149760	12980	12970	12980	12970	570
369	20241028	142600	233751220	12960	12960	12960	12960	285
370	20241028	142500	230057620	12900	12920	12920	12900	2109
371	20241028	142400	202840270	12920	12920	12920	12920	234
372	20241028	142300	199816990	12960	12960	12960	12960	0
373	20241028	142200	199816990	12960	12960	12960	12960	1
374	20241028	142100	199804030	12950	12950	12950	12950	75
375	20241028	142000	198832780	12930	12940	12960	12930	282
376	20241028	141900	195185250	12960	12960	12960	12960	5
377	20241028	141800	195120450	12960	12960	12960	12960	8
378	20241028	141700	195016770	12960	12940	12960	12940	27
379	20241028	141600	194667250	12940	12940	12940	12940	0
380	20241028	141500	194667250	12940	12940	12940	12940	2
381	20241028	141400	194641370	12940	12940	12940	12940	0
382	20241028	141300	194641370	12940	12940	12940	12940	38
383	20241028	141200	194149650	12950	12980	12980	12950	6
384	20241028	141100	194071920	12950	12960	12960	12950	5
385	20241028	141000	194007130	12970	12970	12970	12970	0
386	20241028	140900	194007130	12970	12970	12970	12970	0
387	20241028	140800	194007130	12970	12970	12970	12970	0
388	20241028	140700	194007130	12970	12970	12970	12970	155
389	20241028	140600	191996780	12970	12970	12970	12970	0
390	20241028	140500	191996780	12970	12970	12970	12970	117
391	20241028	140400	190479290	12970	12970	12970	12970	211
392	20241028	140300	187742620	12960	12960	12960	12960	0
393	20241028	140200	187742620	12960	12960	12960	12960	45
394	20241028	140100	187159420	12970	12970	12970	12970	1
395	20241028	140000	187146450	12970	12970	12970	12970	86
396	20241028	135900	186031030	12970	12970	12970	12970	0
397	20241028	135800	186031030	12970	12970	12970	12970	1
398	20241028	135700	186018060	12970	12970	12970	12970	0
399	20241028	135600	186018060	12970	12970	12970	12970	1
400	20241028	135500	186005090	12980	12980	12980	12980	0
401	20241028	135400	186005090	12980	12980	12980	12980	0
402	20241028	135300	186005090	12980	12980	12980	12980	0
403	20241028	135200	186005090	12980	12980	12980	12980	2
404	20241028	135100	185979130	12980	12980	12980	12980	11
405	20241028	135000	185836350	12980	12980	12980	12980	0
406	20241028	134900	185836350	12980	12960	12980	12960	2
407	20241028	134800	185810410	12930	12930	12930	12930	0
408	20241028	134700	185810410	12930	12930	12930	12930	0
409	20241028	134600	185810410	12930	12930	12930	12930	0
410	20241028	134500	185810410	12930	12930	12930	12930	0
411	20241028	134400	185810410	12930	12930	12930	12930	0
412	20241028	134300	185810410	12930	12930	12930	12930	0
413	20241028	134200	185810410	12930	12930	12930	12930	41
414	20241028	134100	185280280	12940	12940	12940	12940	50
415	20241028	134000	184633280	12940	12940	12940	12940	263
416	20241028	133900	181230060	12940	12950	12950	12940	86
417	20241028	133800	180117210	12940	12940	12940	12940	0
418	20241028	133700	180117210	12940	12940	12940	12940	0
419	20241028	133600	180117210	12940	12940	12940	12940	3
420	20241028	133500	180078390	12950	12950	12950	12950	0
421	20241028	133400	180078390	12950	12950	12950	12950	52
422	20241028	133300	179404990	12980	12980	12980	12980	6
423	20241028	133200	179327110	12980	12980	12980	12980	0
424	20241028	133100	179327110	12980	12980	12980	12980	0
425	20241028	133000	179327110	12980	12980	12980	12980	0
426	20241028	132900	179327110	12980	12980	12980	12980	0
427	20241028	132800	179327110	12980	12980	12980	12980	0
428	20241028	132700	179327110	12980	12980	12980	12980	0
429	20241028	132600	179327110	12980	12980	12980	12980	0
430	20241028	132500	179327110	12980	12980	12980	12980	0
431	20241028	132400	179327110	12980	12980	12980	12980	0
432	20241028	132300	179327110	12980	12980	12980	12980	0
433	20241028	132200	179327110	12980	12980	12980	12980	0
434	20241028	132100	179327110	12980	12980	12980	12980	0
435	20241028	132000	179327110	12980	12980	12980	12980	0
436	20241028	131900	179327110	12980	12980	12980	12980	0
437	20241028	131800	179327110	12980	12980	12980	12980	0
438	20241028	131700	179327110	12980	12980	12980	12980	3
439	20241028	131600	179288170	12980	12980	12980	12980	0
440	20241028	131500	179288170	12980	12980	12980	12980	2
441	20241028	131400	179262210	12980	12980	12980	12980	0
442	20241028	131300	179262210	12980	12980	12980	12980	3
443	20241028	131200	179223270	12980	12980	12980	12980	0
444	20241028	131100	179223270	12980	12980	12980	12980	0
445	20241028	131000	179223270	12980	12980	12980	12980	0
446	20241028	130900	179223270	12980	12980	12980	12980	0
447	20241028	130800	179223270	12980	12980	12980	12980	0
448	20241028	130700	179223270	12980	12980	12980	12980	11
449	20241028	130600	179080490	12980	12980	12980	12980	0
450	20241028	130500	179080490	12980	12980	12980	12980	0
451	20241028	130400	179080490	12980	12980	12980	12980	0
452	20241028	130300	179080490	12980	12980	12980	12980	1
453	20241028	130200	179067510	12940	12940	12940	12940	0
454	20241028	130100	179067510	12940	12940	12940	12940	0
455	20241028	130000	179067510	12940	12940	12940	12940	0
456	20241028	125900	179067510	12940	12940	12940	12940	609
457	20241028	125800	171187050	12940	12930	12940	12930	284
458	20241028	125700	167512100	12940	12940	12940	12940	0
459	20241028	125600	167512100	12940	12940	12940	12940	4
460	20241028	125500	167460340	12910	12910	12910	12910	0
461	20241028	125400	167460340	12910	12910	12910	12910	0
462	20241028	125300	167460340	12910	12910	12910	12910	2
463	20241028	125200	167434520	12940	12940	12940	12940	0
464	20241028	125100	167434520	12940	12940	12940	12940	10
465	20241028	125000	167305120	12940	12940	12940	12940	0
466	20241028	124900	167305120	12940	12940	12940	12940	78
467	20241028	124800	166295800	12940	12930	12940	12930	10
468	20241028	124700	166166470	12910	12910	12910	12910	37
469	20241028	124600	165688800	12940	12930	12940	12930	10
470	20241028	124500	165559410	12910	12920	12920	12910	262
471	20241028	124400	162176600	12920	12930	12930	12920	125
472	20241028	124300	160561500	12930	12930	12930	12930	0
473	20241028	124200	160561500	12930	12930	12930	12930	43
474	20241028	124100	160005510	12930	12930	12930	12930	0
475	20241028	124000	160005510	12930	12930	12930	12930	0
476	20241028	123900	160005510	12930	12930	12930	12930	24
477	20241028	123800	159695190	12980	12980	12980	12980	0
478	20241028	123700	159695190	12980	12980	12980	12980	0
479	20241028	123600	159695190	12980	12980	12980	12980	50
480	20241028	123500	159046190	12980	12980	12980	12980	0
481	20241028	123400	159046190	12980	12970	12980	12970	10
482	20241028	123300	158916480	12930	12930	12930	12930	0
483	20241028	123200	158916480	12930	12930	12930	12930	0
484	20241028	123100	158916480	12930	12930	12930	12930	0
485	20241028	123000	158916480	12930	12930	12930	12930	0
486	20241028	122900	158916480	12930	12930	12930	12930	2
487	20241028	122800	158890620	12930	12930	12930	12930	0
488	20241028	122700	158890620	12930	12930	12930	12930	0
489	20241028	122600	158890620	12930	12930	12930	12930	0
490	20241028	122500	158890620	12930	12930	12930	12930	0
491	20241028	122400	158890620	12930	12930	12930	12930	6
492	20241028	122300	158813040	12940	12940	12940	12940	0
493	20241028	122200	158813040	12940	12940	12940	12940	0
494	20241028	122100	158813040	12940	12940	12940	12940	0
495	20241028	122000	158813040	12940	12940	12940	12940	0
496	20241028	121900	158813040	12940	12940	12940	12930	336
497	20241028	121800	154466530	12930	12930	12930	12930	0
498	20241028	121700	154466530	12930	12930	12930	12930	0
499	20241028	121600	154466530	12930	12930	12930	12930	0
500	20241028	121500	154466530	12930	12940	12940	12930	330
501	20241028	121400	150199330	12930	12930	12930	12930	0
502	20241028	121300	150199330	12930	12930	12930	12930	0
503	20241028	121200	150199330	12930	12930	12930	12930	0
504	20241028	121100	150199330	12930	12930	12930	12930	0
505	20241028	121000	150199330	12930	12930	12930	12930	0
506	20241028	120900	150199330	12930	12930	12930	12930	0
507	20241028	120800	150199330	12930	12930	12930	12930	0
508	20241028	120700	150199330	12930	12930	12930	12930	0
509	20241028	120600	150199330	12930	12930	12930	12930	0
510	20241028	120500	150199330	12930	12930	12930	12930	0
511	20241028	120400	150199330	12930	12930	12930	12930	0
512	20241028	120300	150199330	12930	12960	12980	12930	26
513	20241028	120200	149862100	12980	12980	12980	12980	0
514	20241028	120100	149862100	12980	12980	12980	12980	0
515	20241028	120000	149862100	12980	12980	12980	12980	0
516	20241028	115900	149862100	12980	12980	12980	12980	0
517	20241028	115800	149862100	12980	12980	12980	12980	0
518	20241028	115700	149862100	12980	12980	12980	12980	0
519	20241028	115600	149862100	12980	12980	12980	12980	0
520	20241028	115500	149862100	12980	12930	12980	12930	2
521	20241028	115400	149836190	12980	12980	12980	12980	0
522	20241028	115300	149836190	12980	12980	12980	12980	0
523	20241028	115200	149836190	12980	12980	12980	12980	0
524	20241028	115100	149836190	12980	12980	12980	12980	30
525	20241028	115000	149446790	12930	12930	12930	12930	32
526	20241028	114900	149033030	12930	12930	12930	12930	256
527	20241028	114800	145722950	12980	12980	12980	12980	0
528	20241028	114700	145722950	12980	12980	12980	12980	0
529	20241028	114600	145722950	12980	12980	12980	12980	0
530	20241028	114500	145722950	12980	12980	12980	12980	0
531	20241028	114400	145722950	12980	12980	12980	12980	0
532	20241028	114300	145722950	12980	12980	12980	12980	0
533	20241028	114200	145722950	12980	12980	12980	12980	0
534	20241028	114100	145722950	12980	12980	12980	12980	0
535	20241028	114000	145722950	12980	12980	12980	12980	0
536	20241028	113900	145722950	12980	12980	12980	12980	0
537	20241028	113800	145722950	12980	12980	12980	12980	1
538	20241028	113700	145709970	12930	12930	12930	12930	0
539	20241028	113600	145709970	12930	12930	12930	12930	0
540	20241028	113500	145709970	12930	12930	12930	12930	0
541	20241028	113400	145709970	12930	12930	12930	12930	0
542	20241028	113300	145709970	12930	12930	12930	12930	2
543	20241028	113200	145684110	12930	12930	12930	12930	0
544	20241028	113100	145684110	12930	12930	12930	12930	3
545	20241028	113000	145645320	12930	12930	12930	12930	0
546	20241028	112900	145645320	12930	12930	12930	12930	0
547	20241028	112800	145645320	12930	12990	12990	12920	312
548	20241028	112700	141613870	12940	12940	12940	12940	0
549	20241028	112600	141613870	12940	12940	12940	12940	0
550	20241028	112500	141613870	12940	12940	12940	12940	0
551	20241028	112400	141613870	12940	12940	12940	12940	1
552	20241028	112300	141600930	12940	12940	12940	12940	0
553	20241028	112200	141600930	12940	12940	12940	12940	0
554	20241028	112100	141600930	12940	12940	12940	12940	0
555	20241028	112000	141600930	12940	12940	12940	12940	0
556	20241028	111900	141600930	12940	12940	12940	12940	0
557	20241028	111800	141600930	12940	12940	12940	12940	2
558	20241028	111700	141575050	12940	12940	12940	12940	1
559	20241028	111600	141562110	12990	12990	12990	12990	1
560	20241028	111500	141549120	12990	12990	12990	12990	0
561	20241028	111400	141549120	12990	12990	12990	12990	0
562	20241028	111300	141549120	12990	12990	12990	12990	0
563	20241028	111200	141549120	12990	12990	12990	12990	0
564	20241028	111100	141549120	12990	12990	12990	12990	0
565	20241028	111000	141549120	12990	12990	12990	12990	0
566	20241028	110900	141549120	12990	12990	12990	12990	0
567	20241028	110800	141549120	12990	12990	12990	12990	0
568	20241028	110700	141549120	12990	12990	12990	12990	1
569	20241028	110600	141536130	12920	12920	12920	12920	0
570	20241028	110500	141536130	12920	12920	12920	12920	5
571	20241028	110400	141471530	13000	13000	13000	13000	0
572	20241028	110300	141471530	13000	13000	13000	13000	0
573	20241028	110200	141471530	13000	13000	13000	13000	0
574	20241028	110100	141471530	13000	13000	13000	13000	0
575	20241028	110000	141471530	13000	13000	13000	13000	0
576	20241028	105900	141471530	13000	13000	13000	13000	0
577	20241028	105800	141471530	13000	13000	13000	13000	0
578	20241028	105700	141471530	13000	13000	13000	13000	0
579	20241028	105600	141471530	13000	13000	13000	13000	1
580	20241028	105500	141458530	13000	13000	13000	13000	1
581	20241028	105400	141445530	13000	13000	13000	13000	1
582	20241028	105300	141432530	12930	12930	12930	12930	3
583	20241028	105200	141393740	13000	13000	13000	13000	0
584	20241028	105100	141393740	13000	13000	13000	13000	0
585	20241028	105000	141393740	13000	13000	13000	13000	0
586	20241028	104900	141393740	13000	13000	13000	13000	0
587	20241028	104800	141393740	13000	13000	13000	13000	20
588	20241028	104700	141133740	13000	13000	13000	13000	1
589	20241028	104600	141120740	12930	12930	12930	12930	0
590	20241028	104500	141120740	12930	12930	12930	12930	34
591	20241028	104400	140681120	12930	12930	12930	12930	0
592	20241028	104300	140681120	12930	12930	12930	12930	1
593	20241028	104200	140668190	12930	12930	12930	12930	1
594	20241028	104100	140655260	13010	13010	13010	13010	0
595	20241028	104000	140655260	13010	13010	13010	13010	0
596	20241028	103900	140655260	13010	13010	13010	13010	0
597	20241028	103800	140655260	13010	13010	13010	13010	1
598	20241028	103700	140642250	12910	12930	12930	12910	100
599	20241028	103600	139350970	12910	12910	12910	12910	0
600	20241028	103500	139350970	12910	12920	12920	12910	50
601	20241028	103400	138705390	12920	12940	12940	12920	1015
602	20241028	103300	125577570	12940	12940	12940	12940	1
603	20241028	103200	125564630	12940	12940	12940	12940	74
604	20241028	103100	124607070	12990	12990	12990	12990	0
605	20241028	103000	124607070	12990	12950	12990	12940	179
606	20241028	102900	122289740	12990	12990	12990	12990	9
607	20241028	102800	122172830	12990	12990	12990	12990	1
608	20241028	102700	122159840	12960	13000	13000	12960	92
609	20241028	102600	120967010	13000	13000	13000	13000	3
610	20241028	102500	120928010	13000	13000	13000	13000	0
611	20241028	102400	120928010	13000	13000	13000	13000	186
612	20241028	102300	118510010	13000	13000	13000	13000	11
613	20241028	102200	118367010	13000	13000	13000	13000	0
614	20241028	102100	118367010	13000	13000	13000	13000	0
615	20241028	102000	118367010	13000	13000	13000	13000	0
616	20241028	101900	118367010	13000	13000	13000	13000	52
617	20241028	101800	117691010	13050	13050	13050	13050	1
618	20241028	101700	117677960	13050	13050	13050	13050	0
619	20241028	101600	117677960	13050	13050	13050	13050	0
620	20241028	101500	117677960	13050	13050	13050	13050	2
621	20241028	101400	117651860	13040	13040	13040	13040	0
622	20241028	101300	117651860	13040	13040	13040	13040	12
623	20241028	101200	117495380	13040	13040	13040	13040	7
624	20241028	101100	117404100	13040	13040	13040	13040	0
625	20241028	101000	117404100	13040	13040	13040	13040	1
626	20241028	100900	117391060	13050	13050	13050	13050	3
627	20241028	100800	117351910	13050	13050	13050	13050	0
628	20241028	100700	117351910	13050	13050	13050	13050	0
629	20241028	100600	117351910	13050	13050	13050	13050	0
630	20241028	100500	117351910	13050	13030	13050	12970	1307
631	20241028	100400	100382710	13050	13050	13050	13050	3
632	20241028	100300	100343560	13040	13040	13040	13040	0
633	20241028	100200	100343560	13040	13040	13040	13040	16
634	20241028	100100	100134920	13040	13040	13040	13040	0
635	20241028	100000	100134920	13040	13040	13040	13040	5
636	20241028	095900	100069720	13030	13030	13030	13030	1
637	20241028	095800	100056690	13040	13040	13040	13040	2
638	20241028	095700	100030610	13050	13050	13050	13050	54
639	20241028	095600	99325910	13050	13050	13050	13040	96
640	20241028	095500	98073210	13050	13050	13050	13050	0
641	20241028	095400	98073210	13050	13050	13050	13050	9
642	20241028	095300	97955760	13050	13050	13050	13050	0
643	20241028	095200	97955760	13050	13050	13050	13050	0
644	20241028	095100	97955760	13050	13050	13050	13050	0
645	20241028	095000	97955760	13050	13050	13050	13050	0
646	20241028	094900	97955760	13050	13050	13050	13050	50
647	20241028	094800	97303260	13100	13110	13110	13100	6
648	20241028	094700	97224650	13110	13110	13110	13100	12
649	20241028	094600	97067430	13100	13100	13110	13100	13
650	20241028	094500	96897120	13100	13100	13100	13100	1
651	20241028	094400	96884020	13090	13090	13090	13090	0
652	20241028	094300	96884020	13090	13090	13090	13090	68
653	20241028	094200	95993900	13100	13090	13100	13090	5
654	20241028	094100	95928410	13100	13010	13100	13010	50
655	20241028	094000	95277820	13100	13010	13100	13010	11
656	20241028	093900	95134620	13010	13010	13010	13010	90
657	20241028	093800	93963720	13120	13120	13120	13120	0
658	20241028	093700	93963720	13120	13120	13120	13120	0
659	20241028	093600	93963720	13120	13020	13120	13020	72
660	20241028	093500	93025580	13050	13050	13050	13050	153
661	20241028	093400	91028930	13050	13080	13080	13050	143
662	20241028	093300	89161950	13170	13170	13170	13170	0
663	20241028	093200	89161950	13170	13110	13170	13080	236
664	20241028	093100	86071920	13200	13210	13210	13120	21
665	20241028	093000	85794780	13210	13110	13210	13110	37
666	20241028	092900	85307410	13240	13240	13240	13240	0
667	20241028	092800	85307410	13240	13100	13250	13100	732
668	20241028	092700	75623090	13100	13050	13150	13050	458
669	20241028	092600	69629280	13050	12970	13050	12970	1648
670	20241028	092500	48242830	12960	12970	12970	12950	104
671	20241028	092400	46895380	12930	12930	12930	12930	0
672	20241028	092300	46895380	12930	12930	12930	12930	0
673	20241028	092200	46895380	12930	12930	12930	12930	2
674	20241028	092100	46869520	12910	12910	12910	12910	383
675	20241028	092000	41924990	12930	12930	12930	12930	0
676	20241028	091900	41924990	12930	12930	12930	12930	114
677	20241028	091800	40450970	12930	12930	12930	12930	50
678	20241028	091700	39804470	12930	12930	12930	12930	0
679	20241028	091600	39804470	12930	12930	12930	12930	45
680	20241028	091500	39222620	12930	12900	12930	12900	78
681	20241028	091400	38215580	12890	12890	12890	12890	92
682	20241028	091300	37029700	12890	12890	12890	12890	2
683	20241028	091200	37003920	12890	12890	12890	12890	14
684	20241028	091100	36823460	12890	12870	12890	12870	54
685	20241028	091000	36128400	12890	12880	12890	12870	165
686	20241028	090900	34003610	12880	12890	12890	12880	49
687	20241028	090800	33372460	12880	12880	12880	12880	0
688	20241028	090700	33372460	12880	12880	12900	12870	1753
689	20241028	090600	10793020	12880	12880	12880	12880	139
690	20241028	090500	9002700	12870	12880	12880	12860	154
691	20241028	090400	7021180	12880	12880	12880	12880	3
692	20241028	090300	6982540	12880	12880	12880	12880	3
693	20241028	090200	6943900	12870	12880	12880	12870	59
694	20241028	090100	6184460	12900	12970	12970	12900	84
695	20241028	090000	5099460	12900	12930	12930	12900	196