KissMeData/032560/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	191500	63581440	5290	5290	5290	5290	57
3	20241028	191400	63581440	5290	5290	5290	5290	0
4	20241028	191300	63581440	5290	5290	5290	5290	0
5	20241028	191200	63581440	5290	5290	5290	5290	0
6	20241028	191100	63581440	5290	5290	5290	5290	0
7	20241028	191000	63581440	5290	5290	5290	5290	0
8	20241028	190900	63581440	5290	5290	5290	5290	0
9	20241028	190800	63581440	5290	5290	5290	5290	0
10	20241028	190700	63581440	5290	5290	5290	5290	0
11	20241028	190600	63581440	5290	5290	5290	5290	0
12	20241028	190500	63581440	5290	5290	5290	5290	0
13	20241028	190400	63581440	5290	5290	5290	5290	0
14	20241028	190300	63581440	5290	5290	5290	5290	0
15	20241028	190200	63581440	5290	5290	5290	5290	0
16	20241028	190100	63581440	5290	5290	5290	5290	0
17	20241028	190000	63581440	5290	5290	5290	5290	0
18	20241028	185900	63581440	5290	5290	5290	5290	0
19	20241028	185800	63581440	5290	5290	5290	5290	0
20	20241028	185700	63581440	5290	5290	5290	5290	0
21	20241028	185600	63581440	5290	5290	5290	5290	0
22	20241028	185500	63581440	5290	5290	5290	5290	0
23	20241028	185400	63581440	5290	5290	5290	5290	0
24	20241028	185300	63581440	5290	5290	5290	5290	0
25	20241028	185200	63581440	5290	5290	5290	5290	0
26	20241028	185100	63581440	5290	5290	5290	5290	0
27	20241028	185000	63581440	5290	5290	5290	5290	0
28	20241028	184900	63581440	5290	5290	5290	5290	0
29	20241028	184800	63581440	5290	5290	5290	5290	0
30	20241028	184700	63581440	5290	5290	5290	5290	0
31	20241028	184600	63581440	5290	5290	5290	5290	0
32	20241028	184500	63581440	5290	5290	5290	5290	57
33	20241028	184400	63581440	5290	5290	5290	5290	0
34	20241028	184300	63581440	5290	5290	5290	5290	0
35	20241028	184200	63581440	5290	5290	5290	5290	0
36	20241028	184100	63581440	5290	5290	5290	5290	0
37	20241028	184000	63581440	5290	5290	5290	5290	0
38	20241028	183900	63581440	5290	5290	5290	5290	0
39	20241028	183800	63581440	5290	5290	5290	5290	0
40	20241028	183700	63581440	5290	5290	5290	5290	0
41	20241028	183600	63581440	5290	5290	5290	5290	0
42	20241028	183500	63581440	5290	5290	5290	5290	0
43	20241028	183400	63581440	5290	5290	5290	5290	0
44	20241028	183300	63581440	5290	5290	5290	5290	0
45	20241028	183200	63581440	5290	5290	5290	5290	0
46	20241028	183100	63581440	5290	5290	5290	5290	0
47	20241028	183000	63581440	5290	5290	5290	5290	0
48	20241028	182900	63581440	5290	5290	5290	5290	0
49	20241028	182800	63581440	5290	5290	5290	5290	0
50	20241028	182700	63581440	5290	5290	5290	5290	0
51	20241028	182600	63581440	5290	5290	5290	5290	0
52	20241028	182500	63581440	5290	5290	5290	5290	0
53	20241028	182400	63581440	5290	5290	5290	5290	0
54	20241028	182300	63581440	5290	5290	5290	5290	0
55	20241028	182200	63581440	5290	5290	5290	5290	0
56	20241028	182100	63581440	5290	5290	5290	5290	0
57	20241028	182000	63581440	5290	5290	5290	5290	0
58	20241028	181900	63581440	5290	5290	5290	5290	0
59	20241028	181800	63581440	5290	5290	5290	5290	0
60	20241028	181700	63581440	5290	5290	5290	5290	0
61	20241028	181600	63581440	5290	5290	5290	5290	0
62	20241028	181500	63581440	5290	5290	5290	5290	57
63	20241028	181400	63581440	5290	5290	5290	5290	0
64	20241028	181300	63581440	5290	5290	5290	5290	0
65	20241028	181200	63581440	5290	5290	5290	5290	0
66	20241028	181100	63581440	5290	5290	5290	5290	0
67	20241028	181000	63581440	5290	5290	5290	5290	0
68	20241028	180900	63581440	5290	5290	5290	5290	0
69	20241028	180800	63581440	5290	5290	5290	5290	0
70	20241028	180700	63581440	5290	5290	5290	5290	0
71	20241028	180600	63581440	5290	5290	5290	5290	0
72	20241028	180500	63581440	5290	5290	5290	5290	0
73	20241028	180400	63581440	5290	5290	5290	5290	0
74	20241028	180300	63581440	5290	5290	5290	5290	0
75	20241028	180200	63581440	5290	5290	5290	5290	0
76	20241028	180100	63581440	5290	5290	5290	5290	0
77	20241028	180000	63581440	5290	5290	5290	5290	0
78	20241028	175900	63581440	5290	5290	5290	5290	0
79	20241028	175800	63581440	5290	5290	5290	5290	0
80	20241028	175700	63581440	5290	5290	5290	5290	0
81	20241028	175600	63581440	5290	5290	5290	5290	0
82	20241028	175500	63581440	5290	5290	5290	5290	0
83	20241028	175400	63581440	5290	5290	5290	5290	0
84	20241028	175300	63581440	5290	5290	5290	5290	0
85	20241028	175200	63581440	5290	5290	5290	5290	0
86	20241028	175100	63581440	5290	5290	5290	5290	0
87	20241028	175000	63581440	5290	5290	5290	5290	0
88	20241028	174900	63581440	5290	5290	5290	5290	0
89	20241028	174800	63581440	5290	5290	5290	5290	0
90	20241028	174700	63581440	5290	5290	5290	5290	0
91	20241028	174600	63581440	5290	5290	5290	5290	0
92	20241028	174500	63581440	5290	5290	5290	5290	57
93	20241028	174400	63581440	5290	5290	5290	5290	0
94	20241028	174300	63581440	5290	5290	5290	5290	0
95	20241028	174200	63581440	5290	5290	5290	5290	0
96	20241028	174100	63581440	5290	5290	5290	5290	0
97	20241028	174000	63581440	5290	5290	5290	5290	0
98	20241028	173900	63581440	5290	5290	5290	5290	0
99	20241028	173800	63581440	5290	5290	5290	5290	0
100	20241028	173700	63581440	5290	5290	5290	5290	0
101	20241028	173600	63581440	5290	5290	5290	5290	0
102	20241028	173500	63581440	5290	5290	5290	5290	0
103	20241028	173400	63581440	5290	5290	5290	5290	0
104	20241028	173300	63581440	5290	5290	5290	5290	0
105	20241028	173200	63581440	5290	5290	5290	5290	0
106	20241028	173100	63581440	5290	5290	5290	5290	0
107	20241028	173000	63581440	5290	5290	5290	5290	0
108	20241028	172900	63581440	5290	5290	5290	5290	0
109	20241028	172800	63581440	5290	5290	5290	5290	0
110	20241028	172700	63581440	5290	5290	5290	5290	0
111	20241028	172600	63581440	5290	5290	5290	5290	0
112	20241028	172500	63581440	5290	5290	5290	5290	0
113	20241028	172400	63581440	5290	5290	5290	5290	0
114	20241028	172300	63581440	5290	5290	5290	5290	0
115	20241028	172200	63581440	5290	5290	5290	5290	0
116	20241028	172100	63581440	5290	5290	5290	5290	0
117	20241028	172000	63581440	5290	5290	5290	5290	0
118	20241028	171900	63581440	5290	5290	5290	5290	0
119	20241028	171800	63581440	5290	5290	5290	5290	0
120	20241028	171700	63581440	5290	5290	5290	5290	0
121	20241028	171600	63581440	5290	5290	5290	5290	0
122	20241028	171500	63581440	5290	5290	5290	5290	57
123	20241028	171400	63581440	5290	5290	5290	5290	0
124	20241028	171300	63581440	5290	5290	5290	5290	0
125	20241028	171200	63581440	5290	5290	5290	5290	0
126	20241028	171100	63581440	5290	5290	5290	5290	0
127	20241028	171000	63581440	5290	5290	5290	5290	0
128	20241028	170900	63581440	5290	5290	5290	5290	0
129	20241028	170800	63581440	5290	5290	5290	5290	0
130	20241028	170700	63581440	5290	5290	5290	5290	0
131	20241028	170600	63581440	5290	5290	5290	5290	0
132	20241028	170500	63581440	5290	5290	5290	5290	0
133	20241028	170400	63581440	5290	5290	5290	5290	0
134	20241028	170300	63581440	5290	5290	5290	5290	0
135	20241028	170200	63581440	5290	5290	5290	5290	0
136	20241028	170100	63581440	5290	5290	5290	5290	0
137	20241028	170000	63581440	5290	5290	5290	5290	0
138	20241028	165900	63581440	5290	5290	5290	5290	0
139	20241028	165800	63581440	5290	5290	5290	5290	0
140	20241028	165700	63581440	5290	5290	5290	5290	0
141	20241028	165600	63581440	5290	5290	5290	5290	0
142	20241028	165500	63581440	5290	5290	5290	5290	0
143	20241028	165400	63581440	5290	5290	5290	5290	0
144	20241028	165300	63581440	5290	5290	5290	5290	0
145	20241028	165200	63581440	5290	5290	5290	5290	0
146	20241028	165100	63581440	5290	5290	5290	5290	0
147	20241028	165000	63581440	5290	5290	5290	5290	0
148	20241028	164900	63581440	5290	5290	5290	5290	0
149	20241028	164800	63581440	5290	5290	5290	5290	0
150	20241028	164700	63581440	5290	5290	5290	5290	0
151	20241028	164600	63581440	5290	5290	5290	5290	0
152	20241028	164500	63581440	5290	5290	5290	5290	57
153	20241028	164400	63581440	5290	5290	5290	5290	0
154	20241028	164300	63581440	5290	5290	5290	5290	0
155	20241028	164200	63581440	5290	5290	5290	5290	0
156	20241028	164100	63581440	5290	5290	5290	5290	0
157	20241028	164000	63581440	5290	5290	5290	5290	0
158	20241028	163900	63581440	5290	5290	5290	5290	0
159	20241028	163800	63581440	5290	5290	5290	5290	0
160	20241028	163700	63581440	5290	5290	5290	5290	0
161	20241028	163600	63581440	5290	5290	5290	5290	0
162	20241028	163500	63581440	5290	5290	5290	5290	0
163	20241028	163400	63581440	5290	5290	5290	5290	0
164	20241028	163300	63581440	5290	5290	5290	5290	0
165	20241028	163200	63581440	5290	5290	5290	5290	0
166	20241028	163100	63581440	5290	5290	5290	5290	0
167	20241028	163000	63581440	5290	5290	5290	5290	0
168	20241028	162900	63581440	5290	5290	5290	5290	0
169	20241028	162800	63581440	5290	5290	5290	5290	0
170	20241028	162700	63581440	5290	5290	5290	5290	0
171	20241028	162600	63581440	5290	5290	5290	5290	0
172	20241028	162500	63581440	5290	5290	5290	5290	0
173	20241028	162400	63581440	5290	5290	5290	5290	0
174	20241028	162300	63581440	5290	5290	5290	5290	0
175	20241028	162200	63581440	5290	5290	5290	5290	0
176	20241028	162100	63581440	5290	5290	5290	5290	0
177	20241028	162000	63581440	5290	5290	5290	5290	0
178	20241028	161900	63581440	5290	5290	5290	5290	0
179	20241028	161800	63581440	5290	5290	5290	5290	0
180	20241028	161700	63581440	5290	5290	5290	5290	0
181	20241028	161600	63581440	5290	5290	5290	5290	0
182	20241028	161500	63581440	5290	5290	5290	5290	57
183	20241028	161400	63581440	5290	5290	5290	5290	0
184	20241028	161300	63581440	5290	5290	5290	5290	0
185	20241028	161200	63581440	5290	5290	5290	5290	0
186	20241028	161100	63581440	5290	5290	5290	5290	0
187	20241028	161000	63581440	5290	5290	5290	5290	0
188	20241028	160900	63581440	5290	5290	5290	5290	0
189	20241028	160800	63581440	5290	5290	5290	5290	0
190	20241028	160700	63581440	5290	5290	5290	5290	0
191	20241028	160600	63581440	5290	5290	5290	5290	0
192	20241028	160500	63581440	5290	5290	5290	5290	0
193	20241028	160400	63581440	5290	5290	5290	5290	0
194	20241028	160300	63581440	5290	5290	5290	5290	0
195	20241028	160200	63581440	5290	5290	5290	5290	0
196	20241028	160100	63581440	5290	5290	5290	5290	0
197	20241028	160000	63581440	5290	5290	5290	5290	0
198	20241028	155900	63581440	5290	5290	5290	5290	0
199	20241028	155800	63581440	5290	5290	5290	5290	0
200	20241028	155700	63581440	5290	5290	5290	5290	0
201	20241028	155600	63581440	5290	5290	5290	5290	0
202	20241028	155500	63581440	5290	5290	5290	5290	0
203	20241028	155400	63581440	5290	5290	5290	5290	0
204	20241028	155300	63581440	5290	5290	5290	5290	0
205	20241028	155200	63581440	5290	5290	5290	5290	0
206	20241028	155100	63581440	5290	5290	5290	5290	0
207	20241028	155000	63581440	5290	5290	5290	5290	0
208	20241028	154900	63581440	5290	5290	5290	5290	0
209	20241028	154800	63581440	5290	5290	5290	5290	0
210	20241028	154700	63581440	5290	5290	5290	5290	0
211	20241028	154600	63581440	5290	5290	5290	5290	0
212	20241028	154500	63581440	5290	5290	5290	5290	57
213	20241028	154400	63581440	5290	5290	5290	5290	0
214	20241028	154300	63581440	5290	5290	5290	5290	0
215	20241028	154200	63581440	5290	5290	5290	5290	0
216	20241028	154100	63581440	5290	5290	5290	5290	0
217	20241028	154000	63581440	5290	5290	5290	5290	0
218	20241028	153900	63581440	5290	5290	5290	5290	0
219	20241028	153800	63581440	5290	5290	5290	5290	0
220	20241028	153700	63581440	5290	5290	5290	5290	0
221	20241028	153600	63581440	5290	5290	5290	5290	0
222	20241028	153500	63581440	5290	5290	5290	5290	0
223	20241028	153400	63581440	5290	5290	5290	5290	0
224	20241028	153300	63581440	5290	5290	5290	5290	0
225	20241028	153200	63581440	5290	5290	5290	5290	0
226	20241028	153100	63581440	5290	5290	5290	5290	0
227	20241028	153000	63581440	5290	5290	5290	5290	57
228	20241028	152900	63279910	5290	5290	5290	5290	0
229	20241028	152800	63279910	5290	5290	5290	5290	0
230	20241028	152700	63279910	5290	5290	5290	5290	0
231	20241028	152600	63279910	5290	5290	5290	5290	0
232	20241028	152500	63279910	5290	5290	5290	5290	0
233	20241028	152400	63279910	5290	5290	5290	5290	0
234	20241028	152300	63279910	5290	5290	5290	5290	0
235	20241028	152200	63279910	5290	5290	5290	5290	0
236	20241028	152100	63279910	5290	5290	5290	5290	0
237	20241028	152000	63279910	5290	5290	5290	5290	0
238	20241028	151900	63279910	5290	5290	5290	5290	1
239	20241028	151800	63274620	5270	5270	5270	5270	1100
240	20241028	151700	57477620	5270	5270	5270	5270	500
241	20241028	151600	54842620	5290	5280	5290	5280	4
242	20241028	151500	54821480	5290	5290	5290	5290	0
243	20241028	151400	54821480	5290	5290	5290	5290	0
244	20241028	151300	54821480	5290	5290	5290	5290	0
245	20241028	151200	54821480	5290	5290	5290	5290	0
246	20241028	151100	54821480	5290	5290	5290	5290	0
247	20241028	151000	54821480	5290	5290	5290	5290	0
248	20241028	150900	54821480	5290	5290	5290	5290	1
249	20241028	150800	54816190	5280	5280	5280	5280	51
250	20241028	150700	54546910	5280	5280	5280	5280	3
251	20241028	150600	54531070	5280	5280	5280	5280	0
252	20241028	150500	54531070	5280	5280	5280	5280	0
253	20241028	150400	54531070	5280	5280	5280	5280	0
254	20241028	150300	54531070	5280	5280	5280	5280	2
255	20241028	150200	54520510	5280	5280	5280	5280	6
256	20241028	150100	54488830	5280	5280	5280	5280	0
257	20241028	150000	54488830	5280	5280	5280	5280	0
258	20241028	145900	54488830	5280	5280	5280	5280	0
259	20241028	145800	54488830	5280	5280	5280	5280	2
260	20241028	145700	54478270	5280	5280	5280	5280	0
261	20241028	145600	54478270	5280	5280	5280	5280	0
262	20241028	145500	54478270	5280	5280	5280	5280	1
263	20241028	145400	54472990	5280	5280	5280	5280	0
264	20241028	145300	54472990	5280	5280	5280	5280	0
265	20241028	145200	54472990	5280	5280	5280	5280	0
266	20241028	145100	54472990	5280	5280	5280	5280	0
267	20241028	145000	54472990	5280	5280	5280	5280	38
268	20241028	144900	54272350	5290	5260	5290	5260	10
269	20241028	144800	54219670	5280	5270	5280	5270	102
270	20241028	144700	53681360	5270	5270	5270	5270	25
271	20241028	144600	53549610	5280	5270	5280	5270	3
272	20241028	144500	53533790	5280	5280	5280	5280	0
273	20241028	144400	53533790	5280	5280	5280	5280	0
274	20241028	144300	53533790	5280	5280	5280	5280	0
275	20241028	144200	53533790	5280	5280	5280	5280	9
276	20241028	144100	53486270	5280	5280	5280	5280	0
277	20241028	144000	53486270	5280	5280	5280	5280	2
278	20241028	143900	53475710	5280	5280	5290	5280	16
279	20241028	143800	53391220	5290	5290	5290	5290	0
280	20241028	143700	53391220	5290	5290	5290	5290	0
281	20241028	143600	53391220	5290	5290	5290	5290	0
282	20241028	143500	53391220	5290	5280	5290	5280	89
283	20241028	143400	52921290	5280	5280	5280	5280	0
284	20241028	143300	52921290	5280	5280	5280	5280	1
285	20241028	143200	52916010	5280	5280	5280	5280	1
286	20241028	143100	52910730	5280	5280	5280	5280	0
287	20241028	143000	52910730	5280	5280	5280	5280	2
288	20241028	142900	52900170	5270	5280	5280	5270	47
289	20241028	142800	52652350	5280	5280	5280	5280	1
290	20241028	142700	52647070	5280	5280	5280	5280	0
291	20241028	142600	52647070	5280	5280	5280	5280	0
292	20241028	142500	52647070	5280	5280	5280	5280	1
293	20241028	142400	52641790	5270	5270	5270	5270	1
294	20241028	142300	52636520	5280	5280	5280	5270	3
295	20241028	142200	52620690	5260	5280	5280	5260	11
296	20241028	142100	52562810	5280	5280	5280	5280	0
297	20241028	142000	52562810	5280	5280	5280	5280	1
298	20241028	141900	52557530	5260	5260	5260	5260	0
299	20241028	141800	52557530	5260	5280	5280	5260	179
300	20241028	141700	51615100	5290	5290	5290	5290	0
301	20241028	141600	51615100	5290	5290	5290	5290	0
302	20241028	141500	51615100	5290	5290	5290	5290	0
303	20241028	141400	51615100	5290	5290	5290	5290	1
304	20241028	141300	51609810	5290	5290	5290	5290	1
305	20241028	141200	51604520	5290	5280	5290	5280	16
306	20241028	141100	51520030	5280	5280	5280	5280	0
307	20241028	141000	51520030	5280	5280	5280	5280	0
308	20241028	140900	51520030	5280	5280	5280	5280	3
309	20241028	140800	51504190	5290	5290	5290	5290	0
310	20241028	140700	51504190	5290	5290	5290	5290	1
311	20241028	140600	51498900	5290	5290	5290	5290	1
312	20241028	140500	51493610	5300	5290	5300	5290	19
313	20241028	140400	51393090	5290	5300	5300	5290	60
314	20241028	140300	51075680	5300	5300	5300	5300	0
315	20241028	140200	51075680	5300	5290	5300	5290	67
316	20241028	140100	50721240	5290	5290	5290	5290	1
317	20241028	140000	50715950	5290	5290	5290	5290	0
318	20241028	135900	50715950	5290	5290	5290	5290	1
319	20241028	135800	50710660	5280	5280	5280	5280	40
320	20241028	135700	50499460	5290	5290	5290	5290	3
321	20241028	135600	50483590	5280	5290	5290	5280	53
322	20241028	135500	50203720	5290	5290	5290	5290	0
323	20241028	135400	50203720	5290	5290	5290	5290	0
324	20241028	135300	50203720	5290	5290	5290	5290	0
325	20241028	135200	50203720	5290	5290	5290	5290	0
326	20241028	135100	50203720	5290	5290	5290	5290	0
327	20241028	135000	50203720	5290	5280	5290	5280	7
328	20241028	134900	50166750	5290	5300	5300	5290	89
329	20241028	134800	49695490	5290	5290	5290	5290	2
330	20241028	134700	49684910	5300	5280	5300	5280	50
331	20241028	134600	49420870	5270	5270	5270	5270	200
332	20241028	134500	48366870	5270	5270	5270	5270	0
333	20241028	134400	48366870	5270	5270	5270	5270	0
334	20241028	134300	48366870	5270	5270	5270	5270	0
335	20241028	134200	48366870	5270	5270	5270	5270	1
336	20241028	134100	48361600	5280	5280	5280	5280	0
337	20241028	134000	48361600	5280	5280	5280	5280	0
338	20241028	133900	48361600	5280	5280	5280	5280	0
339	20241028	133800	48361600	5280	5280	5280	5280	1
340	20241028	133700	48356320	5280	5270	5280	5270	101
341	20241028	133600	47824040	5280	5280	5280	5280	1
342	20241028	133500	47818760	5280	5280	5280	5280	0
343	20241028	133400	47818760	5280	5280	5280	5280	0
344	20241028	133300	47818760	5280	5280	5280	5280	0
345	20241028	133200	47818760	5280	5280	5280	5280	0
346	20241028	133100	47818760	5280	5280	5280	5280	4
347	20241028	133000	47797640	5280	5280	5280	5280	0
348	20241028	132900	47797640	5280	5280	5280	5280	0
349	20241028	132800	47797640	5280	5280	5280	5280	11
350	20241028	132700	47739560	5280	5280	5280	5280	14
351	20241028	132600	47665640	5280	5280	5280	5280	0
352	20241028	132500	47665640	5280	5280	5280	5280	0
353	20241028	132400	47665640	5280	5280	5280	5280	0
354	20241028	132300	47665640	5280	5280	5280	5280	2
355	20241028	132200	47655080	5280	5280	5280	5280	41
356	20241028	132100	47438600	5290	5290	5290	5290	1
357	20241028	132000	47433310	5270	5270	5270	5270	0
358	20241028	131900	47433310	5270	5270	5270	5270	1
359	20241028	131800	47428040	5300	5300	5300	5300	0
360	20241028	131700	47428040	5300	5300	5300	5300	0
361	20241028	131600	47428040	5300	5300	5300	5300	0
362	20241028	131500	47428040	5300	5300	5300	5300	24
363	20241028	131400	47300840	5300	5270	5300	5270	602
364	20241028	131300	44119100	5270	5270	5270	5270	0
365	20241028	131200	44119100	5270	5270	5270	5270	1
366	20241028	131100	44113830	5270	5270	5270	5270	0
367	20241028	131000	44113830	5270	5270	5270	5270	1
368	20241028	130900	44108560	5270	5270	5270	5270	0
369	20241028	130800	44108560	5270	5270	5270	5270	0
370	20241028	130700	44108560	5270	5270	5270	5270	0
371	20241028	130600	44108560	5270	5270	5270	5270	0
372	20241028	130500	44108560	5270	5270	5270	5270	1
373	20241028	130400	44103290	5270	5260	5270	5260	29
374	20241028	130300	43950710	5270	5270	5270	5270	0
375	20241028	130200	43950710	5270	5270	5270	5270	1
376	20241028	130100	43945440	5270	5270	5270	5270	9
377	20241028	130000	43898010	5270	5270	5270	5270	0
378	20241028	125900	43898010	5270	5270	5270	5270	0
379	20241028	125800	43898010	5270	5270	5270	5270	0
380	20241028	125700	43898010	5270	5270	5270	5270	1
381	20241028	125600	43892740	5270	5260	5270	5260	2
382	20241028	125500	43882210	5270	5270	5270	5270	0
383	20241028	125400	43882210	5270	5270	5270	5270	3
384	20241028	125300	43866400	5260	5260	5260	5260	0
385	20241028	125200	43866400	5260	5260	5260	5260	0
386	20241028	125100	43866400	5260	5260	5260	5260	7
387	20241028	125000	43829580	5270	5270	5270	5270	0
388	20241028	124900	43829580	5270	5270	5270	5260	142
389	20241028	124800	43082640	5280	5280	5280	5280	1
390	20241028	124700	43077360	5270	5270	5270	5270	43
391	20241028	124600	42850750	5280	5280	5280	5280	0
392	20241028	124500	42850750	5280	5280	5280	5280	0
393	20241028	124400	42850750	5280	5280	5280	5280	1
394	20241028	124300	42845470	5280	5280	5280	5280	1
395	20241028	124200	42840190	5280	5280	5280	5280	0
396	20241028	124100	42840190	5280	5280	5280	5280	1
397	20241028	124000	42834910	5280	5280	5280	5280	1
398	20241028	123900	42829630	5280	5280	5280	5280	0
399	20241028	123800	42829630	5280	5280	5280	5280	0
400	20241028	123700	42829630	5280	5280	5280	5280	0
401	20241028	123600	42829630	5280	5280	5280	5280	1
402	20241028	123500	42824350	5280	5280	5280	5280	0
403	20241028	123400	42824350	5280	5280	5280	5280	0
404	20241028	123300	42824350	5280	5280	5280	5280	5
405	20241028	123200	42797950	5280	5280	5280	5280	1
406	20241028	123100	42792670	5270	5280	5280	5270	2
407	20241028	123000	42782120	5280	5280	5280	5280	0
408	20241028	122900	42782120	5280	5280	5280	5280	0
409	20241028	122800	42782120	5280	5280	5280	5280	3
410	20241028	122700	42766280	5250	5250	5250	5250	115
411	20241028	122600	42162530	5240	5250	5250	5240	683
412	20241028	122500	38583600	5250	5250	5250	5250	0
413	20241028	122400	38583600	5250	5250	5250	5250	0
414	20241028	122300	38583600	5250	5250	5250	5250	2
415	20241028	122200	38573100	5250	5250	5250	5250	2
416	20241028	122100	38562600	5250	5250	5250	5250	0
417	20241028	122000	38562600	5250	5250	5250	5250	0
418	20241028	121900	38562600	5250	5250	5250	5250	0
419	20241028	121800	38562600	5250	5250	5250	5250	1
420	20241028	121700	38557350	5250	5250	5250	5250	1
421	20241028	121600	38552100	5250	5250	5250	5250	0
422	20241028	121500	38552100	5250	5250	5250	5250	0
423	20241028	121400	38552100	5250	5250	5250	5250	1
424	20241028	121300	38546850	5250	5250	5250	5250	0
425	20241028	121200	38546850	5250	5250	5250	5250	0
426	20241028	121100	38546850	5250	5250	5250	5250	1
427	20241028	121000	38541600	5250	5250	5250	5250	0
428	20241028	120900	38541600	5250	5250	5250	5250	0
429	20241028	120800	38541600	5250	5250	5250	5250	0
430	20241028	120700	38541600	5250	5250	5250	5250	2
431	20241028	120600	38531100	5250	5250	5250	5250	1
432	20241028	120500	38525850	5230	5230	5230	5230	1
433	20241028	120400	38520620	5230	5230	5230	5230	0
434	20241028	120300	38520620	5230	5250	5250	5230	27
435	20241028	120200	38379190	5220	5220	5220	5220	0
436	20241028	120100	38379190	5220	5230	5230	5220	200
437	20241028	120000	37334460	5250	5250	5250	5250	2
438	20241028	115900	37323960	5220	5240	5240	5220	1000
439	20241028	115800	32102400	5250	5250	5250	5250	0
440	20241028	115700	32102400	5250	5250	5250	5250	0
441	20241028	115600	32102400	5250	5250	5250	5250	1
442	20241028	115500	32097150	5250	5240	5250	5240	2
443	20241028	115400	32086660	5240	5240	5240	5240	10
444	20241028	115300	32034260	5250	5250	5250	5250	12
445	20241028	115200	31971260	5250	5250	5250	5250	20
446	20241028	115100	31866260	5250	5250	5250	5250	1
447	20241028	115000	31861010	5250	5250	5250	5250	46
448	20241028	114900	31619510	5260	5260	5260	5260	0
449	20241028	114800	31619510	5260	5260	5260	5260	0
450	20241028	114700	31619510	5260	5260	5260	5260	0
451	20241028	114600	31619510	5260	5260	5260	5260	0
452	20241028	114500	31619510	5260	5260	5260	5260	0
453	20241028	114400	31619510	5260	5260	5260	5260	0
454	20241028	114300	31619510	5260	5260	5260	5260	1
455	20241028	114200	31614250	5240	5240	5240	5240	0
456	20241028	114100	31614250	5240	5240	5240	5240	6
457	20241028	114000	31582810	5250	5250	5250	5250	1
458	20241028	113900	31577560	5250	5240	5250	5240	8
459	20241028	113800	31535570	5230	5230	5230	5230	445
460	20241028	113700	29208220	5230	5260	5260	5230	465
461	20241028	113600	26771030	5270	5270	5270	5270	0
462	20241028	113500	26771030	5270	5270	5270	5270	2
463	20241028	113400	26760490	5270	5270	5270	5270	0
464	20241028	113300	26760490	5270	5270	5270	5270	1
465	20241028	113200	26755220	5270	5270	5270	5270	43
466	20241028	113100	26528610	5280	5280	5280	5280	0
467	20241028	113000	26528610	5280	5280	5280	5280	0
468	20241028	112900	26528610	5280	5280	5280	5280	0
469	20241028	112800	26528610	5280	5280	5280	5280	0
470	20241028	112700	26528610	5280	5260	5280	5260	2
471	20241028	112600	26518070	5280	5280	5280	5280	1
472	20241028	112500	26512790	5260	5280	5280	5260	101
473	20241028	112400	25981500	5280	5280	5280	5280	0
474	20241028	112300	25981500	5280	5280	5280	5280	0
475	20241028	112200	25981500	5280	5280	5280	5280	0
476	20241028	112100	25981500	5280	5280	5280	5280	0
477	20241028	112000	25981500	5280	5280	5280	5280	1
478	20241028	111900	25976220	5270	5270	5270	5270	1
479	20241028	111800	25970950	5280	5280	5280	5280	0
480	20241028	111700	25970950	5280	5280	5280	5280	1
481	20241028	111600	25965670	5270	5270	5270	5270	1
482	20241028	111500	25960400	5280	5280	5280	5280	0
483	20241028	111400	25960400	5280	5280	5280	5280	1
484	20241028	111300	25955120	5280	5270	5280	5270	516
485	20241028	111200	23235780	5270	5270	5270	5270	26
486	20241028	111100	23098760	5280	5280	5280	5280	1
487	20241028	111000	23093480	5270	5270	5270	5270	0
488	20241028	110900	23093480	5270	5280	5280	5270	5
489	20241028	110800	23067110	5280	5280	5280	5280	0
490	20241028	110700	23067110	5280	5280	5280	5280	0
491	20241028	110600	23067110	5280	5280	5280	5280	0
492	20241028	110500	23067110	5280	5280	5280	5280	2
493	20241028	110400	23056550	5280	5280	5280	5280	0
494	20241028	110300	23056550	5280	5280	5280	5280	0
495	20241028	110200	23056550	5280	5280	5280	5280	0
496	20241028	110100	23056550	5280	5280	5280	5280	4
497	20241028	110000	23035430	5280	5280	5280	5280	0
498	20241028	105900	23035430	5280	5280	5280	5280	1
499	20241028	105800	23030150	5280	5280	5280	5280	0
500	20241028	105700	23030150	5280	5280	5280	5280	0
501	20241028	105600	23030150	5280	5280	5280	5280	44
502	20241028	105500	22797830	5290	5290	5290	5290	7
503	20241028	105400	22760800	5290	5290	5290	5290	0
504	20241028	105300	22760800	5290	5290	5290	5290	0
505	20241028	105200	22760800	5290	5290	5290	5290	1
506	20241028	105100	22755510	5280	5280	5280	5280	20
507	20241028	105000	22649910	5280	5280	5280	5280	0
508	20241028	104900	22649910	5280	5280	5280	5280	0
509	20241028	104800	22649910	5280	5280	5280	5280	0
510	20241028	104700	22649910	5280	5280	5280	5280	0
511	20241028	104600	22649910	5280	5280	5280	5280	0
512	20241028	104500	22649910	5280	5280	5280	5280	0
513	20241028	104400	22649910	5280	5280	5280	5280	2
514	20241028	104300	22639350	5240	5270	5270	5240	159
515	20241028	104200	21803820	5280	5280	5280	5280	0
516	20241028	104100	21803820	5280	5280	5280	5280	0
517	20241028	104000	21803820	5280	5280	5280	5280	0
518	20241028	103900	21803820	5280	5280	5280	5280	0
519	20241028	103800	21803820	5280	5280	5280	5280	0
520	20241028	103700	21803820	5280	5280	5280	5280	0
521	20241028	103600	21803820	5280	5270	5280	5270	44
522	20241028	103500	21571930	5280	5280	5280	5280	0
523	20241028	103400	21571930	5280	5280	5280	5280	0
524	20241028	103300	21571930	5280	5280	5280	5280	0
525	20241028	103200	21571930	5280	5280	5280	5280	0
526	20241028	103100	21571930	5280	5280	5280	5280	0
527	20241028	103000	21571930	5280	5280	5280	5280	0
528	20241028	102900	21571930	5280	5280	5280	5280	0
529	20241028	102800	21571930	5280	5280	5280	5280	0
530	20241028	102700	21571930	5280	5280	5280	5280	1
531	20241028	102600	21566650	5260	5260	5260	5260	24
532	20241028	102500	21440410	5290	5290	5290	5290	0
533	20241028	102400	21440410	5290	5290	5290	5290	0
534	20241028	102300	21440410	5290	5290	5290	5260	26
535	20241028	102200	21303590	5260	5260	5260	5260	0
536	20241028	102100	21303590	5260	5260	5260	5260	10
537	20241028	102000	21250990	5290	5290	5290	5290	0
538	20241028	101900	21250990	5290	5290	5290	5290	0
539	20241028	101800	21250990	5290	5260	5290	5260	204
540	20241028	101700	20177850	5260	5260	5260	5260	10
541	20241028	101600	20125250	5290	5290	5290	5290	0
542	20241028	101500	20125250	5290	5290	5290	5290	0
543	20241028	101400	20125250	5290	5290	5290	5290	101
544	20241028	101300	19590960	5300	5300	5300	5300	0
545	20241028	101200	19590960	5300	5300	5300	5300	0
546	20241028	101100	19590960	5300	5280	5300	5270	328
547	20241028	101000	17861500	5280	5280	5280	5280	0
548	20241028	100900	17861500	5280	5280	5280	5280	0
549	20241028	100800	17861500	5280	5280	5280	5280	0
550	20241028	100700	17861500	5280	5280	5280	5280	0
551	20241028	100600	17861500	5280	5280	5280	5280	10
552	20241028	100500	17808700	5300	5300	5300	5300	2
553	20241028	100400	17798100	5300	5300	5300	5300	0
554	20241028	100300	17798100	5300	5300	5300	5300	0
555	20241028	100200	17798100	5300	5300	5300	5300	3
556	20241028	100100	17782200	5300	5300	5300	5300	0
557	20241028	100000	17782200	5300	5300	5300	5300	0
558	20241028	095900	17782200	5300	5300	5300	5300	0
559	20241028	095800	17782200	5300	5300	5300	5300	0
560	20241028	095700	17782200	5300	5300	5300	5300	0
561	20241028	095600	17782200	5300	5300	5300	5300	0
562	20241028	095500	17782200	5300	5300	5300	5300	0
563	20241028	095400	17782200	5300	5300	5300	5300	0
564	20241028	095300	17782200	5300	5300	5300	5300	0
565	20241028	095200	17782200	5300	5300	5300	5300	0
566	20241028	095100	17782200	5300	5300	5300	5300	1
567	20241028	095000	17776900	5280	5280	5280	5280	1
568	20241028	094900	17771620	5300	5300	5300	5300	0
569	20241028	094800	17771620	5300	5300	5300	5300	0
570	20241028	094700	17771620	5300	5300	5300	5300	0
571	20241028	094600	17771620	5300	5300	5300	5300	0
572	20241028	094500	17771620	5300	5300	5300	5300	1
573	20241028	094400	17766320	5300	5280	5300	5260	21
574	20241028	094300	17655600	5300	5300	5300	5300	0
575	20241028	094200	17655600	5300	5300	5300	5300	0
576	20241028	094100	17655600	5300	5300	5300	5300	0
577	20241028	094000	17655600	5300	5270	5300	5270	105
578	20241028	093900	17102120	5300	5300	5300	5300	0
579	20241028	093800	17102120	5300	5300	5300	5300	0
580	20241028	093700	17102120	5300	5300	5300	5300	0
581	20241028	093600	17102120	5300	5300	5300	5300	0
582	20241028	093500	17102120	5300	5300	5300	5300	0
583	20241028	093400	17102120	5300	5300	5300	5300	1
584	20241028	093300	17096820	5300	5300	5300	5300	0
585	20241028	093200	17096820	5300	5300	5300	5300	0
586	20241028	093100	17096820	5300	5300	5300	5300	0
587	20241028	093000	17096820	5300	5300	5300	5300	0
588	20241028	092900	17096820	5300	5300	5300	5300	1
589	20241028	092800	17091520	5300	5290	5300	5260	4
590	20241028	092700	17070380	5260	5260	5260	5260	0
591	20241028	092600	17070380	5260	5260	5260	5260	0
592	20241028	092500	17070380	5260	5260	5260	5260	100
593	20241028	092400	16544380	5290	5290	5290	5290	0
594	20241028	092300	16544380	5290	5290	5290	5290	0
595	20241028	092200	16544380	5290	5280	5290	5280	31
596	20241028	092100	16380590	5290	5290	5290	5290	0
597	20241028	092000	16380590	5290	5260	5290	5260	2
598	20241028	091900	16370040	5290	5260	5290	5240	72
599	20241028	091800	15990780	5260	5260	5300	5260	3
600	20241028	091700	15974960	5300	5300	5300	5300	1
601	20241028	091600	15969660	5300	5300	5300	5300	0
602	20241028	091500	15969660	5300	5300	5300	5270	21
603	20241028	091400	15858900	5300	5300	5300	5300	2
604	20241028	091300	15848300	5300	5280	5300	5280	2
605	20241028	091200	15837720	5320	5320	5320	5320	0
606	20241028	091100	15837720	5320	5320	5320	5320	0
607	20241028	091000	15837720	5320	5320	5320	5320	0
608	20241028	090900	15837720	5320	5320	5320	5320	0
609	20241028	090800	15837720	5320	5320	5320	5320	0
610	20241028	090700	15837720	5320	5320	5320	5320	0
611	20241028	090600	15837720	5320	5320	5330	5260	59
612	20241028	090500	15525610	5330	5280	5330	5280	503
613	20241028	090400	12855220	5280	5260	5280	5260	542
614	20241028	090300	9995210	5260	5260	5260	5260	0
615	20241028	090200	9995210	5260	5260	5260	5260	52
616	20241028	090100	9721690	5260	5260	5260	5260	3
617	20241028	090000	9705910	5260	5220	5260	5220	1858