KissMeData/065510/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	194400	249315700	8930	8930	8930	8930	307
3	20241028	194300	249315700	8930	8930	8930	8930	0
4	20241028	194200	249315700	8930	8930	8930	8930	0
5	20241028	194100	249315700	8930	8930	8930	8930	0
6	20241028	194000	249315700	8930	8930	8930	8930	0
7	20241028	193900	249315700	8930	8930	8930	8930	0
8	20241028	193800	249315700	8930	8930	8930	8930	0
9	20241028	193700	249315700	8930	8930	8930	8930	0
10	20241028	193600	249315700	8930	8930	8930	8930	0
11	20241028	193500	249315700	8930	8930	8930	8930	0
12	20241028	193400	249315700	8930	8930	8930	8930	0
13	20241028	193300	249315700	8930	8930	8930	8930	0
14	20241028	193200	249315700	8930	8930	8930	8930	0
15	20241028	193100	249315700	8930	8930	8930	8930	0
16	20241028	193000	249315700	8930	8930	8930	8930	0
17	20241028	192900	249315700	8930	8930	8930	8930	0
18	20241028	192800	249315700	8930	8930	8930	8930	0
19	20241028	192700	249315700	8930	8930	8930	8930	0
20	20241028	192600	249315700	8930	8930	8930	8930	0
21	20241028	192500	249315700	8930	8930	8930	8930	0
22	20241028	192400	249315700	8930	8930	8930	8930	0
23	20241028	192300	249315700	8930	8930	8930	8930	0
24	20241028	192200	249315700	8930	8930	8930	8930	0
25	20241028	192100	249315700	8930	8930	8930	8930	0
26	20241028	192000	249315700	8930	8930	8930	8930	0
27	20241028	191900	249315700	8930	8930	8930	8930	0
28	20241028	191800	249315700	8930	8930	8930	8930	0
29	20241028	191700	249315700	8930	8930	8930	8930	0
30	20241028	191600	249315700	8930	8930	8930	8930	0
31	20241028	191500	249315700	8930	8930	8930	8930	0
32	20241028	191400	249315700	8930	8930	8930	8930	307
33	20241028	191300	249315700	8930	8930	8930	8930	0
34	20241028	191200	249315700	8930	8930	8930	8930	0
35	20241028	191100	249315700	8930	8930	8930	8930	0
36	20241028	191000	249315700	8930	8930	8930	8930	0
37	20241028	190900	249315700	8930	8930	8930	8930	0
38	20241028	190800	249315700	8930	8930	8930	8930	0
39	20241028	190700	249315700	8930	8930	8930	8930	0
40	20241028	190600	249315700	8930	8930	8930	8930	0
41	20241028	190500	249315700	8930	8930	8930	8930	0
42	20241028	190400	249315700	8930	8930	8930	8930	0
43	20241028	190300	249315700	8930	8930	8930	8930	0
44	20241028	190200	249315700	8930	8930	8930	8930	0
45	20241028	190100	249315700	8930	8930	8930	8930	0
46	20241028	190000	249315700	8930	8930	8930	8930	0
47	20241028	185900	249315700	8930	8930	8930	8930	0
48	20241028	185800	249315700	8930	8930	8930	8930	0
49	20241028	185700	249315700	8930	8930	8930	8930	0
50	20241028	185600	249315700	8930	8930	8930	8930	0
51	20241028	185500	249315700	8930	8930	8930	8930	0
52	20241028	185400	249315700	8930	8930	8930	8930	0
53	20241028	185300	249315700	8930	8930	8930	8930	0
54	20241028	185200	249315700	8930	8930	8930	8930	0
55	20241028	185100	249315700	8930	8930	8930	8930	0
56	20241028	185000	249315700	8930	8930	8930	8930	0
57	20241028	184900	249315700	8930	8930	8930	8930	0
58	20241028	184800	249315700	8930	8930	8930	8930	0
59	20241028	184700	249315700	8930	8930	8930	8930	0
60	20241028	184600	249315700	8930	8930	8930	8930	0
61	20241028	184500	249315700	8930	8930	8930	8930	0
62	20241028	184400	249315700	8930	8930	8930	8930	307
63	20241028	184300	249315700	8930	8930	8930	8930	0
64	20241028	184200	249315700	8930	8930	8930	8930	0
65	20241028	184100	249315700	8930	8930	8930	8930	0
66	20241028	184000	249315700	8930	8930	8930	8930	0
67	20241028	183900	249315700	8930	8930	8930	8930	0
68	20241028	183800	249315700	8930	8930	8930	8930	0
69	20241028	183700	249315700	8930	8930	8930	8930	0
70	20241028	183600	249315700	8930	8930	8930	8930	0
71	20241028	183500	249315700	8930	8930	8930	8930	0
72	20241028	183400	249315700	8930	8930	8930	8930	0
73	20241028	183300	249315700	8930	8930	8930	8930	0
74	20241028	183200	249315700	8930	8930	8930	8930	0
75	20241028	183100	249315700	8930	8930	8930	8930	0
76	20241028	183000	249315700	8930	8930	8930	8930	0
77	20241028	182900	249315700	8930	8930	8930	8930	0
78	20241028	182800	249315700	8930	8930	8930	8930	0
79	20241028	182700	249315700	8930	8930	8930	8930	0
80	20241028	182600	249315700	8930	8930	8930	8930	0
81	20241028	182500	249315700	8930	8930	8930	8930	0
82	20241028	182400	249315700	8930	8930	8930	8930	0
83	20241028	182300	249315700	8930	8930	8930	8930	0
84	20241028	182200	249315700	8930	8930	8930	8930	0
85	20241028	182100	249315700	8930	8930	8930	8930	0
86	20241028	182000	249315700	8930	8930	8930	8930	0
87	20241028	181900	249315700	8930	8930	8930	8930	0
88	20241028	181800	249315700	8930	8930	8930	8930	0
89	20241028	181700	249315700	8930	8930	8930	8930	0
90	20241028	181600	249315700	8930	8930	8930	8930	0
91	20241028	181500	249315700	8930	8930	8930	8930	0
92	20241028	181400	249315700	8930	8930	8930	8930	307
93	20241028	181300	249315700	8930	8930	8930	8930	0
94	20241028	181200	249315700	8930	8930	8930	8930	0
95	20241028	181100	249315700	8930	8930	8930	8930	0
96	20241028	181000	249315700	8930	8930	8930	8930	0
97	20241028	180900	249315700	8930	8930	8930	8930	0
98	20241028	180800	249315700	8930	8930	8930	8930	0
99	20241028	180700	249315700	8930	8930	8930	8930	0
100	20241028	180600	249315700	8930	8930	8930	8930	0
101	20241028	180500	249315700	8930	8930	8930	8930	0
102	20241028	180400	249315700	8930	8930	8930	8930	0
103	20241028	180300	249315700	8930	8930	8930	8930	0
104	20241028	180200	249315700	8930	8930	8930	8930	0
105	20241028	180100	249315700	8930	8930	8930	8930	0
106	20241028	180000	249315700	8930	8930	8930	8930	0
107	20241028	175900	249315700	8930	8930	8930	8930	0
108	20241028	175800	249315700	8930	8930	8930	8930	0
109	20241028	175700	249315700	8930	8930	8930	8930	0
110	20241028	175600	249315700	8930	8930	8930	8930	0
111	20241028	175500	249315700	8930	8930	8930	8930	0
112	20241028	175400	249315700	8930	8930	8930	8930	0
113	20241028	175300	249315700	8930	8930	8930	8930	0
114	20241028	175200	249315700	8930	8930	8930	8930	0
115	20241028	175100	249315700	8930	8930	8930	8930	0
116	20241028	175000	249315700	8930	8930	8930	8930	0
117	20241028	174900	249315700	8930	8930	8930	8930	0
118	20241028	174800	249315700	8930	8930	8930	8930	0
119	20241028	174700	249315700	8930	8930	8930	8930	0
120	20241028	174600	249315700	8930	8930	8930	8930	0
121	20241028	174500	249315700	8930	8930	8930	8930	0
122	20241028	174400	249315700	8930	8930	8930	8930	307
123	20241028	174300	249315700	8930	8930	8930	8930	0
124	20241028	174200	249315700	8930	8930	8930	8930	0
125	20241028	174100	249315700	8930	8930	8930	8930	0
126	20241028	174000	249315700	8930	8930	8930	8930	0
127	20241028	173900	249315700	8930	8930	8930	8930	0
128	20241028	173800	249315700	8930	8930	8930	8930	0
129	20241028	173700	249315700	8930	8930	8930	8930	0
130	20241028	173600	249315700	8930	8930	8930	8930	0
131	20241028	173500	249315700	8930	8930	8930	8930	0
132	20241028	173400	249315700	8930	8930	8930	8930	0
133	20241028	173300	249315700	8930	8930	8930	8930	0
134	20241028	173200	249315700	8930	8930	8930	8930	0
135	20241028	173100	249315700	8930	8930	8930	8930	0
136	20241028	173000	249315700	8930	8930	8930	8930	0
137	20241028	172900	249315700	8930	8930	8930	8930	0
138	20241028	172800	249315700	8930	8930	8930	8930	0
139	20241028	172700	249315700	8930	8930	8930	8930	0
140	20241028	172600	249315700	8930	8930	8930	8930	0
141	20241028	172500	249315700	8930	8930	8930	8930	0
142	20241028	172400	249315700	8930	8930	8930	8930	0
143	20241028	172300	249315700	8930	8930	8930	8930	0
144	20241028	172200	249315700	8930	8930	8930	8930	0
145	20241028	172100	249315700	8930	8930	8930	8930	0
146	20241028	172000	249315700	8930	8930	8930	8930	0
147	20241028	171900	249315700	8930	8930	8930	8930	0
148	20241028	171800	249315700	8930	8930	8930	8930	0
149	20241028	171700	249315700	8930	8930	8930	8930	0
150	20241028	171600	249315700	8930	8930	8930	8930	0
151	20241028	171500	249315700	8930	8930	8930	8930	0
152	20241028	171400	249315700	8930	8930	8930	8930	307
153	20241028	171300	249315700	8930	8930	8930	8930	0
154	20241028	171200	249315700	8930	8930	8930	8930	0
155	20241028	171100	249315700	8930	8930	8930	8930	0
156	20241028	171000	249315700	8930	8930	8930	8930	0
157	20241028	170900	249315700	8930	8930	8930	8930	0
158	20241028	170800	249315700	8930	8930	8930	8930	0
159	20241028	170700	249315700	8930	8930	8930	8930	0
160	20241028	170600	249315700	8930	8930	8930	8930	0
161	20241028	170500	249315700	8930	8930	8930	8930	0
162	20241028	170400	249315700	8930	8930	8930	8930	0
163	20241028	170300	249315700	8930	8930	8930	8930	0
164	20241028	170200	249315700	8930	8930	8930	8930	0
165	20241028	170100	249315700	8930	8930	8930	8930	0
166	20241028	170000	249315700	8930	8930	8930	8930	0
167	20241028	165900	249315700	8930	8930	8930	8930	0
168	20241028	165800	249315700	8930	8930	8930	8930	0
169	20241028	165700	249315700	8930	8930	8930	8930	0
170	20241028	165600	249315700	8930	8930	8930	8930	0
171	20241028	165500	249315700	8930	8930	8930	8930	0
172	20241028	165400	249315700	8930	8930	8930	8930	0
173	20241028	165300	249315700	8930	8930	8930	8930	0
174	20241028	165200	249315700	8930	8930	8930	8930	0
175	20241028	165100	249315700	8930	8930	8930	8930	0
176	20241028	165000	249315700	8930	8930	8930	8930	0
177	20241028	164900	249315700	8930	8930	8930	8930	0
178	20241028	164800	249315700	8930	8930	8930	8930	0
179	20241028	164700	249315700	8930	8930	8930	8930	0
180	20241028	164600	249315700	8930	8930	8930	8930	0
181	20241028	164500	249315700	8930	8930	8930	8930	0
182	20241028	164400	249315700	8930	8930	8930	8930	307
183	20241028	164300	249315700	8930	8930	8930	8930	0
184	20241028	164200	249315700	8930	8930	8930	8930	0
185	20241028	164100	249315700	8930	8930	8930	8930	0
186	20241028	164000	249315700	8930	8930	8930	8930	0
187	20241028	163900	249315700	8930	8930	8930	8930	0
188	20241028	163800	249315700	8930	8930	8930	8930	0
189	20241028	163700	249315700	8930	8930	8930	8930	0
190	20241028	163600	249315700	8930	8930	8930	8930	0
191	20241028	163500	249315700	8930	8930	8930	8930	0
192	20241028	163400	249315700	8930	8930	8930	8930	0
193	20241028	163300	249315700	8930	8930	8930	8930	0
194	20241028	163200	249315700	8930	8930	8930	8930	0
195	20241028	163100	249315700	8930	8930	8930	8930	0
196	20241028	163000	249315700	8930	8930	8930	8930	0
197	20241028	162900	249315700	8930	8930	8930	8930	0
198	20241028	162800	249315700	8930	8930	8930	8930	0
199	20241028	162700	249315700	8930	8930	8930	8930	0
200	20241028	162600	249315700	8930	8930	8930	8930	0
201	20241028	162500	249315700	8930	8930	8930	8930	0
202	20241028	162400	249315700	8930	8930	8930	8930	0
203	20241028	162300	249315700	8930	8930	8930	8930	0
204	20241028	162200	249315700	8930	8930	8930	8930	0
205	20241028	162100	249315700	8930	8930	8930	8930	0
206	20241028	162000	249315700	8930	8930	8930	8930	0
207	20241028	161900	249315700	8930	8930	8930	8930	0
208	20241028	161800	249315700	8930	8930	8930	8930	0
209	20241028	161700	249315700	8930	8930	8930	8930	0
210	20241028	161600	249315700	8930	8930	8930	8930	0
211	20241028	161500	249315700	8930	8930	8930	8930	0
212	20241028	161400	249315700	8930	8930	8930	8930	307
213	20241028	161300	249315700	8930	8930	8930	8930	0
214	20241028	161200	249315700	8930	8930	8930	8930	0
215	20241028	161100	249315700	8930	8930	8930	8930	0
216	20241028	161000	249315700	8930	8930	8930	8930	0
217	20241028	160900	249315700	8930	8930	8930	8930	0
218	20241028	160800	249315700	8930	8930	8930	8930	0
219	20241028	160700	249315700	8930	8930	8930	8930	0
220	20241028	160600	249315700	8930	8930	8930	8930	0
221	20241028	160500	249315700	8930	8930	8930	8930	0
222	20241028	160400	249315700	8930	8930	8930	8930	0
223	20241028	160300	249315700	8930	8930	8930	8930	0
224	20241028	160200	249315700	8930	8930	8930	8930	0
225	20241028	160100	249315700	8930	8930	8930	8930	0
226	20241028	160000	249315700	8930	8930	8930	8930	0
227	20241028	155900	249315700	8930	8930	8930	8930	0
228	20241028	155800	249315700	8930	8930	8930	8930	0
229	20241028	155700	249315700	8930	8930	8930	8930	0
230	20241028	155600	249315700	8930	8930	8930	8930	0
231	20241028	155500	249315700	8930	8930	8930	8930	0
232	20241028	155400	249315700	8930	8930	8930	8930	0
233	20241028	155300	249315700	8930	8930	8930	8930	0
234	20241028	155200	249315700	8930	8930	8930	8930	0
235	20241028	155100	249315700	8930	8930	8930	8930	0
236	20241028	155000	249315700	8930	8930	8930	8930	0
237	20241028	154900	249315700	8930	8930	8930	8930	0
238	20241028	154800	249315700	8930	8930	8930	8930	0
239	20241028	154700	249315700	8930	8930	8930	8930	0
240	20241028	154600	249315700	8930	8930	8930	8930	0
241	20241028	154500	249315700	8930	8930	8930	8930	0
242	20241028	154400	249315700	8930	8930	8930	8930	307
243	20241028	154300	249315700	8930	8930	8930	8930	0
244	20241028	154200	249315700	8930	8930	8930	8930	0
245	20241028	154100	249315700	8930	8930	8930	8930	0
246	20241028	154000	249315700	8930	8930	8930	8930	0
247	20241028	153900	249315700	8930	8930	8930	8930	0
248	20241028	153800	249315700	8930	8930	8930	8930	0
249	20241028	153700	249315700	8930	8930	8930	8930	0
250	20241028	153600	249315700	8930	8930	8930	8930	0
251	20241028	153500	249315700	8930	8930	8930	8930	0
252	20241028	153400	249315700	8930	8930	8930	8930	0
253	20241028	153300	249315700	8930	8930	8930	8930	0
254	20241028	153200	249315700	8930	8930	8930	8930	0
255	20241028	153100	249315700	8930	8930	8930	8930	0
256	20241028	153000	249315700	8930	8930	8930	8930	307
257	20241028	152900	246574190	8930	8930	8930	8930	0
258	20241028	152800	246574190	8930	8930	8930	8930	0
259	20241028	152700	246574190	8930	8930	8930	8930	0
260	20241028	152600	246574190	8930	8930	8930	8930	0
261	20241028	152500	246574190	8930	8930	8930	8930	0
262	20241028	152400	246574190	8930	8930	8930	8930	0
263	20241028	152300	246574190	8930	8930	8930	8930	0
264	20241028	152200	246574190	8930	8930	8930	8930	0
265	20241028	152100	246574190	8930	8930	8930	8930	0
266	20241028	152000	246574190	8930	8930	8930	8930	0
267	20241028	151900	246574190	8930	8930	8930	8920	60
268	20241028	151800	246038420	8930	8930	8930	8930	5
269	20241028	151700	245993770	8920	8920	8920	8910	144
270	20241028	151600	244709470	8910	8910	8910	8910	2
271	20241028	151500	244691650	8910	8910	8910	8910	26
272	20241028	151400	244459990	8920	8920	8920	8920	0
273	20241028	151300	244459990	8920	8910	8920	8910	32
274	20241028	151200	244174860	8930	8930	8930	8930	0
275	20241028	151100	244174860	8930	8930	8930	8930	0
276	20241028	151000	244174860	8930	8930	8930	8930	0
277	20241028	150900	244174860	8930	8930	8930	8930	0
278	20241028	150800	244174860	8930	8920	8930	8920	133
279	20241028	150700	242988070	8930	8930	8930	8930	0
280	20241028	150600	242988070	8930	8910	8930	8910	151
281	20241028	150500	241640480	8920	8920	8920	8920	1
282	20241028	150400	241631560	8900	8900	8900	8900	361
283	20241028	150300	238418660	8900	8880	8900	8880	301
284	20241028	150200	235745760	8900	8900	8900	8900	0
285	20241028	150100	235745760	8900	8890	8900	8890	49
286	20241028	150000	235310140	8890	8890	8890	8890	0
287	20241028	145900	235310140	8890	8900	8900	8890	140
288	20241028	145800	234065530	8890	8900	8900	8890	41
289	20241028	145700	233700940	8900	8900	8900	8900	1
290	20241028	145600	233692040	8890	8900	8900	8890	60
291	20241028	145500	233158440	8900	8900	8900	8900	15
292	20241028	145400	233024940	8900	8900	8900	8900	38
293	20241028	145300	232686740	8900	8890	8900	8890	8
294	20241028	145200	232615560	8890	8900	8900	8890	34
295	20241028	145100	232313250	8900	8900	8900	8900	0
296	20241028	145000	232313250	8900	8900	8900	8900	50
297	20241028	144900	231868250	8900	8900	8900	8900	0
298	20241028	144800	231868250	8900	8900	8900	8900	0
299	20241028	144700	231868250	8900	8900	8900	8900	2
300	20241028	144600	231850450	8900	8900	8900	8900	0
301	20241028	144500	231850450	8900	8900	8900	8900	0
302	20241028	144400	231850450	8900	8890	8900	8890	9
303	20241028	144300	231770420	8890	8890	8890	8890	139
304	20241028	144200	230534710	8890	8890	8890	8890	45
305	20241028	144100	230134660	8890	8890	8890	8890	28
306	20241028	144000	229885740	8900	8900	8900	8900	0
307	20241028	143900	229885740	8900	8900	8900	8900	0
308	20241028	143800	229885740	8900	8900	8900	8900	0
309	20241028	143700	229885740	8900	8900	8900	8900	0
310	20241028	143600	229885740	8900	8900	8900	8900	0
311	20241028	143500	229885740	8900	8900	8900	8900	1
312	20241028	143400	229876840	8890	8900	8900	8890	112
313	20241028	143300	228881150	8890	8890	8890	8890	33
314	20241028	143200	228587780	8900	8900	8900	8900	35
315	20241028	143100	228276280	8910	8910	8910	8910	95
316	20241028	143000	227429830	8920	8920	8920	8920	0
317	20241028	142900	227429830	8920	8920	8920	8920	0
318	20241028	142800	227429830	8920	8920	8920	8920	0
319	20241028	142700	227429830	8920	8920	8920	8920	0
320	20241028	142600	227429830	8920	8920	8920	8920	8
321	20241028	142500	227358470	8920	8920	8920	8920	0
322	20241028	142400	227358470	8920	8890	8920	8890	201
323	20241028	142300	225571550	8890	8910	8920	8890	1500
324	20241028	142200	212234190	8910	8910	8920	8910	157
325	20241028	142100	210835310	8910	8910	8910	8910	0
326	20241028	142000	210835310	8910	8910	8910	8910	120
327	20241028	141900	209766110	8900	8910	8910	8900	33
328	20241028	141800	209472360	8910	8910	8910	8910	0
329	20241028	141700	209472360	8910	8910	8910	8910	25
330	20241028	141600	209249610	8910	8910	8910	8910	0
331	20241028	141500	209249610	8910	8900	8910	8900	46
332	20241028	141400	208839760	8900	8900	8900	8900	0
333	20241028	141300	208839760	8900	8900	8900	8900	5
334	20241028	141200	208795260	8900	8900	8900	8900	32
335	20241028	141100	208510460	8910	8910	8910	8910	0
336	20241028	141000	208510460	8910	8910	8910	8910	0
337	20241028	140900	208510460	8910	8910	8910	8910	1
338	20241028	140800	208501550	8900	8900	8900	8900	0
339	20241028	140700	208501550	8900	8900	8900	8900	0
340	20241028	140600	208501550	8900	8900	8900	8900	0
341	20241028	140500	208501550	8900	8900	8900	8900	30
342	20241028	140400	208234550	8920	8920	8920	8920	0
343	20241028	140300	208234550	8920	8920	8920	8920	0
344	20241028	140200	208234550	8920	8920	8920	8920	0
345	20241028	140100	208234550	8920	8920	8920	8920	1
346	20241028	140000	208225630	8910	8910	8910	8910	1
347	20241028	135900	208216720	8900	8900	8900	8900	28
348	20241028	135800	207967520	8910	8910	8910	8910	8
349	20241028	135700	207896240	8920	8920	8920	8920	1
350	20241028	135600	207887320	8910	8910	8910	8910	10
351	20241028	135500	207798220	8910	8910	8910	8910	10
352	20241028	135400	207709120	8920	8920	8920	8910	3
353	20241028	135300	207682370	8910	8910	8910	8910	0
354	20241028	135200	207682370	8910	8910	8910	8910	30
355	20241028	135100	207415070	8920	8920	8920	8920	48
356	20241028	135000	206986910	8930	8930	8930	8930	1
357	20241028	134900	206977980	8920	8920	8920	8920	490
358	20241028	134800	202607180	8920	8920	8920	8920	0
359	20241028	134700	202607180	8920	8920	8920	8920	0
360	20241028	134600	202607180	8920	8920	8920	8920	0
361	20241028	134500	202607180	8920	8920	8920	8920	0
362	20241028	134400	202607180	8920	8920	8920	8920	0
363	20241028	134300	202607180	8920	8920	8920	8920	41
364	20241028	134200	202241460	8920	8920	8920	8920	5
365	20241028	134100	202196860	8920	8920	8920	8920	150
366	20241028	134000	200858860	8910	8910	8910	8910	0
367	20241028	133900	200858860	8910	8910	8910	8910	0
368	20241028	133800	200858860	8910	8900	8910	8900	615
369	20241028	133700	195383820	8900	8890	8900	8890	2
370	20241028	133600	195366030	8890	8890	8890	8890	0
371	20241028	133500	195366030	8890	8890	8890	8890	0
372	20241028	133400	195366030	8890	8890	8890	8890	37
373	20241028	133300	195037100	8890	8890	8890	8890	0
374	20241028	133200	195037100	8890	8890	8890	8890	25
375	20241028	133100	194814850	8900	8900	8900	8900	9
376	20241028	133000	194734750	8890	8890	8890	8890	0
377	20241028	132900	194734750	8890	8890	8890	8890	87
378	20241028	132800	193961320	8900	8900	8900	8900	0
379	20241028	132700	193961320	8900	8900	8900	8900	0
380	20241028	132600	193961320	8900	8900	8900	8900	0
381	20241028	132500	193961320	8900	8900	8900	8900	0
382	20241028	132400	193961320	8900	8900	8900	8900	0
383	20241028	132300	193961320	8900	8900	8900	8900	10
384	20241028	132200	193872320	8900	8900	8900	8900	1
385	20241028	132100	193863420	8900	8900	8900	8900	0
386	20241028	132000	193863420	8900	8900	8900	8900	91
387	20241028	131900	193053520	8910	8910	8910	8910	0
388	20241028	131800	193053520	8910	8910	8910	8910	0
389	20241028	131700	193053520	8910	8910	8910	8910	0
390	20241028	131600	193053520	8910	8910	8910	8910	0
391	20241028	131500	193053520	8910	8910	8910	8910	0
392	20241028	131400	193053520	8910	8910	8910	8910	0
393	20241028	131300	193053520	8910	8910	8910	8910	3
394	20241028	131200	193026790	8910	8910	8910	8910	94
395	20241028	131100	192189250	8930	8930	8930	8930	0
396	20241028	131000	192189250	8930	8930	8930	8930	0
397	20241028	130900	192189250	8930	8920	8930	8920	443
398	20241028	130800	188234130	8910	8910	8910	8910	0
399	20241028	130700	188234130	8910	8880	8910	8880	1585
400	20241028	130600	174143440	8880	8880	8880	8880	756
401	20241028	130500	167430160	8880	8880	8880	8880	0
402	20241028	130400	167430160	8880	8880	8880	8880	1
403	20241028	130300	167421280	8870	8870	8870	8870	100
404	20241028	130200	166534280	8870	8870	8870	8870	556
405	20241028	130100	161602560	8870	8870	8870	8870	0
406	20241028	130000	161602560	8870	8870	8870	8870	100
407	20241028	125900	160715560	8880	8880	8880	8880	0
408	20241028	125800	160715560	8880	8880	8880	8880	0
409	20241028	125700	160715560	8880	8880	8880	8880	0
410	20241028	125600	160715560	8880	8880	8880	8880	0
411	20241028	125500	160715560	8880	8880	8880	8880	1
412	20241028	125400	160706680	8870	8870	8870	8870	216
413	20241028	125300	158790760	8860	8860	8860	8860	162
414	20241028	125200	157355440	8860	8860	8860	8860	0
415	20241028	125100	157355440	8860	8860	8860	8860	0
416	20241028	125000	157355440	8860	8860	8860	8860	0
417	20241028	124900	157355440	8860	8850	8860	8840	203
418	20241028	124800	155560670	8860	8860	8860	8860	244
419	20241028	124700	153398830	8860	8860	8860	8860	0
420	20241028	124600	153398830	8860	8860	8860	8860	0
421	20241028	124500	153398830	8860	8860	8860	8860	0
422	20241028	124400	153398830	8860	8870	8870	8860	83
423	20241028	124300	152663380	8870	8870	8870	8870	8
424	20241028	124200	152592420	8870	8860	8870	8860	141
425	20241028	124100	151343070	8860	8860	8860	8860	13
426	20241028	124000	151227890	8860	8860	8860	8860	7
427	20241028	123900	151165870	8850	8850	8850	8850	280
428	20241028	123800	148687870	8850	8850	8850	8850	19
429	20241028	123700	148519720	8840	8850	8850	8840	38
430	20241028	123600	148183730	8850	8850	8850	8850	12
431	20241028	123500	148077530	8850	8850	8850	8850	15
432	20241028	123400	147944780	8850	8850	8850	8850	0
433	20241028	123300	147944780	8850	8850	8850	8850	1
434	20241028	123200	147935930	8850	8850	8850	8850	0
435	20241028	123100	147935930	8850	8850	8850	8850	0
436	20241028	123000	147935930	8850	8850	8850	8850	0
437	20241028	122900	147935930	8850	8850	8850	8850	0
438	20241028	122800	147935930	8850	8850	8850	8850	0
439	20241028	122700	147935930	8850	8850	8850	8850	0
440	20241028	122600	147935930	8850	8850	8850	8850	0
441	20241028	122500	147935930	8850	8850	8850	8850	165
442	20241028	122400	146475680	8840	8840	8840	8840	0
443	20241028	122300	146475680	8840	8840	8840	8840	76
444	20241028	122200	145803840	8850	8850	8850	8850	0
445	20241028	122100	145803840	8850	8850	8850	8850	0
446	20241028	122000	145803840	8850	8850	8850	8850	1
447	20241028	121900	145794990	8840	8840	8840	8840	0
448	20241028	121800	145794990	8840	8840	8840	8840	0
449	20241028	121700	145794990	8840	8840	8840	8840	28
450	20241028	121600	145547470	8850	8850	8850	8850	0
451	20241028	121500	145547470	8850	8850	8850	8850	0
452	20241028	121400	145547470	8850	8850	8850	8850	10
453	20241028	121300	145458970	8850	8850	8850	8850	0
454	20241028	121200	145458970	8850	8850	8850	8850	0
455	20241028	121100	145458970	8850	8840	8850	8840	2
456	20241028	121000	145441280	8840	8840	8840	8840	28
457	20241028	120900	145193760	8850	8850	8850	8850	0
458	20241028	120800	145193760	8850	8850	8850	8850	1
459	20241028	120700	145184910	8840	8840	8840	8840	0
460	20241028	120600	145184910	8840	8840	8840	8840	0
461	20241028	120500	145184910	8840	8840	8840	8840	0
462	20241028	120400	145184910	8840	8840	8840	8840	0
463	20241028	120300	145184910	8840	8840	8840	8840	158
464	20241028	120200	143788190	8840	8840	8840	8840	0
465	20241028	120100	143788190	8840	8840	8840	8840	1
466	20241028	120000	143779350	8850	8850	8850	8850	0
467	20241028	115900	143779350	8850	8850	8850	8850	0
468	20241028	115800	143779350	8850	8850	8850	8850	1
469	20241028	115700	143770500	8840	8840	8840	8840	2
470	20241028	115600	143752820	8840	8840	8840	8840	0
471	20241028	115500	143752820	8840	8840	8840	8840	0
472	20241028	115400	143752820	8840	8830	8840	8830	83
473	20241028	115300	143019260	8820	8820	8820	8820	0
474	20241028	115200	143019260	8820	8820	8820	8820	0
475	20241028	115100	143019260	8820	8820	8820	8820	0
476	20241028	115000	143019260	8820	8830	8830	8820	29
477	20241028	114900	142763260	8840	8840	8840	8840	0
478	20241028	114800	142763260	8840	8840	8840	8840	1
479	20241028	114700	142754420	8840	8840	8840	8840	119
480	20241028	114600	141702460	8850	8850	8850	8850	0
481	20241028	114500	141702460	8850	8850	8850	8850	0
482	20241028	114400	141702460	8850	8850	8850	8850	0
483	20241028	114300	141702460	8850	8840	8850	8840	44
484	20241028	114200	141313400	8840	8840	8840	8840	3
485	20241028	114100	141286880	8840	8840	8840	8840	0
486	20241028	114000	141286880	8840	8840	8840	8840	0
487	20241028	113900	141286880	8840	8840	8840	8840	0
488	20241028	113800	141286880	8840	8840	8840	8840	0
489	20241028	113700	141286880	8840	8840	8840	8830	116
490	20241028	113600	140262440	8850	8850	8850	8850	0
491	20241028	113500	140262440	8850	8850	8850	8850	0
492	20241028	113400	140262440	8850	8840	8850	8840	237
493	20241028	113300	138167350	8840	8840	8840	8840	27
494	20241028	113200	137928670	8840	8840	8840	8840	36
495	20241028	113100	137610430	8840	8840	8840	8840	0
496	20241028	113000	137610430	8840	8840	8840	8840	0
497	20241028	112900	137610430	8840	8840	8840	8840	0
498	20241028	112800	137610430	8840	8840	8840	8840	29
499	20241028	112700	137354070	8850	8850	8850	8850	0
500	20241028	112600	137354070	8850	8850	8850	8850	0
501	20241028	112500	137354070	8850	8850	8850	8850	0
502	20241028	112400	137354070	8850	8850	8850	8850	1
503	20241028	112300	137345220	8840	8840	8840	8840	0
504	20241028	112200	137345220	8840	8840	8840	8840	0
505	20241028	112100	137345220	8840	8850	8850	8840	56
506	20241028	112000	136850120	8850	8850	8850	8850	3
507	20241028	111900	136823570	8850	8850	8850	8850	4
508	20241028	111800	136788170	8840	8840	8840	8840	5
509	20241028	111700	136743970	8850	8850	8850	8850	0
510	20241028	111600	136743970	8850	8850	8850	8850	0
511	20241028	111500	136743970	8850	8850	8850	8850	22
512	20241028	111400	136549270	8850	8850	8850	8850	115
513	20241028	111300	135531520	8850	8850	8850	8850	28
514	20241028	111200	135283720	8860	8860	8860	8860	0
515	20241028	111100	135283720	8860	8870	8870	8860	22
516	20241028	111000	135088720	8880	8880	8890	8880	68
517	20241028	110900	134484780	8870	8830	8870	8830	1594
518	20241028	110800	120377900	8830	8830	8830	8830	18
519	20241028	110700	120218960	8830	8830	8830	8830	12
520	20241028	110600	120113000	8830	8810	8830	8810	50
521	20241028	110500	119672440	8810	8810	8810	8810	21
522	20241028	110400	119487430	8810	8810	8810	8810	18
523	20241028	110300	119328850	8810	8810	8810	8810	15
524	20241028	110200	119196700	8810	8800	8810	8800	5
525	20241028	110100	119152660	8800	8800	8800	8800	116
526	20241028	110000	118131860	8800	8800	8800	8800	20
527	20241028	105900	117955860	8790	8790	8800	8790	28
528	20241028	105800	117709730	8790	8790	8790	8790	4
529	20241028	105700	117674570	8800	8800	8800	8800	24
530	20241028	105600	117463370	8810	8810	8810	8810	0
531	20241028	105500	117463370	8810	8810	8810	8810	11
532	20241028	105400	117366460	8810	8810	8810	8810	30
533	20241028	105300	117102160	8810	8810	8810	8810	0
534	20241028	105200	117102160	8810	8810	8810	8810	0
535	20241028	105100	117102160	8810	8810	8810	8810	15
536	20241028	105000	116970010	8810	8810	8810	8810	0
537	20241028	104900	116970010	8810	8810	8810	8810	31
538	20241028	104800	116696900	8830	8830	8830	8830	26
539	20241028	104700	116467320	8820	8820	8820	8820	0
540	20241028	104600	116467320	8820	8820	8820	8820	0
541	20241028	104500	116467320	8820	8810	8820	8810	40
542	20241028	104400	116114820	8810	8800	8810	8800	25
543	20241028	104300	115894620	8790	8790	8790	8790	0
544	20241028	104200	115894620	8790	8790	8790	8790	292
545	20241028	104100	113327940	8780	8780	8780	8780	0
546	20241028	104000	113327940	8780	8780	8780	8780	0
547	20241028	103900	113327940	8780	8790	8790	8780	40
548	20241028	103800	112976670	8790	8790	8790	8790	20
549	20241028	103700	112800870	8800	8800	8800	8800	0
550	20241028	103600	112800870	8800	8800	8800	8800	100
551	20241028	103500	111920870	8790	8790	8790	8790	0
552	20241028	103400	111920870	8790	8790	8790	8790	31
553	20241028	103300	111648380	8800	8800	8800	8800	0
554	20241028	103200	111648380	8800	8800	8800	8800	18
555	20241028	103100	111489980	8810	8810	8810	8810	0
556	20241028	103000	111489980	8810	8820	8820	8810	35
557	20241028	102900	111181530	8820	8820	8820	8820	10
558	20241028	102800	111093330	8820	8810	8820	8810	30
559	20241028	102700	110828930	8820	8820	8820	8820	10
560	20241028	102600	110740730	8820	8820	8820	8820	10
561	20241028	102500	110652530	8820	8820	8820	8820	0
562	20241028	102400	110652530	8820	8820	8820	8820	0
563	20241028	102300	110652530	8820	8820	8820	8820	50
564	20241028	102200	110211530	8820	8810	8820	8810	172
565	20241028	102100	108694710	8810	8810	8810	8810	28
566	20241028	102000	108448030	8820	8820	8820	8820	19
567	20241028	101900	108280450	8810	8810	8810	8810	213
568	20241028	101800	106403920	8810	8820	8820	8810	52
569	20241028	101700	105945740	8820	8820	8820	8820	6
570	20241028	101600	105892820	8820	8830	8830	8820	27
571	20241028	101500	105654600	8830	8830	8830	8830	0
572	20241028	101400	105654600	8830	8830	8830	8830	1
573	20241028	101300	105645770	8820	8820	8820	8820	0
574	20241028	101200	105645770	8820	8820	8820	8820	91
575	20241028	101100	104843150	8810	8810	8810	8810	0
576	20241028	101000	104843150	8810	8810	8810	8810	0
577	20241028	100900	104843150	8810	8800	8810	8800	64
578	20241028	100800	104279650	8800	8800	8800	8800	0
579	20241028	100700	104279650	8800	8800	8800	8800	97
580	20241028	100600	103426050	8780	8780	8780	8780	0
581	20241028	100500	103426050	8780	8780	8780	8780	24
582	20241028	100400	103215330	8790	8790	8820	8790	72
583	20241028	100300	102582420	8790	8820	8820	8710	6491
584	20241028	100200	45786470	8840	8840	8840	8840	0
585	20241028	100100	45786470	8840	8840	8840	8840	0
586	20241028	100000	45786470	8840	8810	8840	8810	2
587	20241028	095900	45768820	8800	8830	8830	8800	300
588	20241028	095800	43125350	8840	8840	8840	8840	53
589	20241028	095700	42656830	8840	8850	8850	8840	49
590	20241028	095600	42223660	8850	8850	8850	8850	0
591	20241028	095500	42223660	8850	8840	8850	8840	75
592	20241028	095400	41560070	8840	8840	8840	8840	14
593	20241028	095300	41436310	8840	8840	8840	8840	101
594	20241028	095200	40543470	8860	8860	8860	8860	116
595	20241028	095100	39515710	8850	8830	8850	8830	553
596	20241028	095000	34627250	8830	8830	8830	8830	0
597	20241028	094900	34627250	8830	8830	8830	8830	0
598	20241028	094800	34627250	8830	8830	8830	8830	0
599	20241028	094700	34627250	8830	8830	8830	8830	51
600	20241028	094600	34176920	8830	8790	8830	8790	161
601	20241028	094500	32756340	8820	8820	8820	8820	0
602	20241028	094400	32756340	8820	8820	8820	8820	1
603	20241028	094300	32747520	8840	8840	8840	8840	0
604	20241028	094200	32747520	8840	8840	8840	8840	1
605	20241028	094100	32738680	8800	8800	8800	8800	20
606	20241028	094000	32562680	8840	8830	8840	8830	256
607	20241028	093900	30301760	8830	8780	8830	8780	2
608	20241028	093800	30284150	8780	8780	8780	8780	200
609	20241028	093700	28528150	8780	8780	8780	8780	100
610	20241028	093600	27650150	8780	8780	8780	8780	0
611	20241028	093500	27650150	8780	8780	8820	8780	201
612	20241028	093400	25885330	8780	8780	8780	8780	100
613	20241028	093300	25007330	8820	8810	8820	8810	135
614	20241028	093200	23817570	8800	8800	8800	8800	66
615	20241028	093100	23236770	8800	8800	8800	8800	3
616	20241028	093000	23210370	8790	8790	8790	8790	102
617	20241028	092900	22313790	8790	8780	8790	8780	535
618	20241028	092800	17613530	8790	8790	8790	8790	0
619	20241028	092700	17613530	8790	8790	8790	8790	0
620	20241028	092600	17613530	8790	8790	8790	8790	0
621	20241028	092500	17613530	8790	8740	8790	8740	2
622	20241028	092400	17596000	8740	8740	8740	8740	0
623	20241028	092300	17596000	8740	8740	8740	8740	150
624	20241028	092200	16285000	8800	8780	8800	8780	61
625	20241028	092100	15749400	8780	8780	8780	8780	0
626	20241028	092000	15749400	8780	8780	8780	8780	0
627	20241028	091900	15749400	8780	8780	8780	8780	0
628	20241028	091800	15749400	8780	8780	8780	8780	186
629	20241028	091700	14116320	8780	8780	8780	8780	0
630	20241028	091600	14116320	8780	8780	8780	8780	0
631	20241028	091500	14116320	8780	8780	8780	8780	1
632	20241028	091400	14107540	8740	8770	8770	8740	5
633	20241028	091300	14063780	8770	8770	8770	8770	0
634	20241028	091200	14063780	8770	8770	8770	8770	7
635	20241028	091100	14002390	8790	8790	8790	8790	0
636	20241028	091000	14002390	8790	8790	8790	8790	0
637	20241028	090900	14002390	8790	8730	8790	8730	3
638	20241028	090800	13976140	8730	8730	8730	8730	0
639	20241028	090700	13976140	8730	8720	8790	8720	170
640	20241028	090600	12492810	8690	8750	8750	8690	801
641	20241028	090500	5526460	8760	8760	8760	8760	70
642	20241028	090400	4913260	8770	8840	8840	8770	117
643	20241028	090300	3886200	8840	8840	8840	8840	12
644	20241028	090200	3780120	8770	8770	8770	8770	0
645	20241028	090100	3780120	8770	8770	8770	8770	0
646	20241028	090000	3780120	8770	8770	8840	8770	430