KissMeData/059270/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	194200	836266640	5570	5570	5570	5570	4546
3	20241030	194100	836266640	5570	5570	5570	5570	0
4	20241030	194000	836266640	5570	5570	5570	5570	0
5	20241030	193900	836266640	5570	5570	5570	5570	0
6	20241030	193800	836266640	5570	5570	5570	5570	0
7	20241030	193700	836266640	5570	5570	5570	5570	0
8	20241030	193600	836266640	5570	5570	5570	5570	0
9	20241030	193500	836266640	5570	5570	5570	5570	0
10	20241030	193400	836266640	5570	5570	5570	5570	0
11	20241030	193300	836266640	5570	5570	5570	5570	0
12	20241030	193200	836266640	5570	5570	5570	5570	0
13	20241030	193100	836266640	5570	5570	5570	5570	0
14	20241030	193000	836266640	5570	5570	5570	5570	0
15	20241030	192900	836266640	5570	5570	5570	5570	0
16	20241030	192800	836266640	5570	5570	5570	5570	0
17	20241030	192700	836266640	5570	5570	5570	5570	0
18	20241030	192600	836266640	5570	5570	5570	5570	0
19	20241030	192500	836266640	5570	5570	5570	5570	0
20	20241030	192400	836266640	5570	5570	5570	5570	0
21	20241030	192300	836266640	5570	5570	5570	5570	0
22	20241030	192200	836266640	5570	5570	5570	5570	0
23	20241030	192100	836266640	5570	5570	5570	5570	0
24	20241030	192000	836266640	5570	5570	5570	5570	0
25	20241030	191900	836266640	5570	5570	5570	5570	0
26	20241030	191800	836266640	5570	5570	5570	5570	0
27	20241030	191700	836266640	5570	5570	5570	5570	0
28	20241030	191600	836266640	5570	5570	5570	5570	0
29	20241030	191500	836266640	5570	5570	5570	5570	0
30	20241030	191400	836266640	5570	5570	5570	5570	0
31	20241030	191300	836266640	5570	5570	5570	5570	0
32	20241030	191200	836266640	5570	5570	5570	5570	4546
33	20241030	191100	836266640	5570	5570	5570	5570	0
34	20241030	191000	836266640	5570	5570	5570	5570	0
35	20241030	190900	836266640	5570	5570	5570	5570	0
36	20241030	190800	836266640	5570	5570	5570	5570	0
37	20241030	190700	836266640	5570	5570	5570	5570	0
38	20241030	190600	836266640	5570	5570	5570	5570	0
39	20241030	190500	836266640	5570	5570	5570	5570	0
40	20241030	190400	836266640	5570	5570	5570	5570	0
41	20241030	190300	836266640	5570	5570	5570	5570	0
42	20241030	190200	836266640	5570	5570	5570	5570	0
43	20241030	190100	836266640	5570	5570	5570	5570	0
44	20241030	190000	836266640	5570	5570	5570	5570	0
45	20241030	185900	836266640	5570	5570	5570	5570	0
46	20241030	185800	836266640	5570	5570	5570	5570	0
47	20241030	185700	836266640	5570	5570	5570	5570	0
48	20241030	185600	836266640	5570	5570	5570	5570	0
49	20241030	185500	836266640	5570	5570	5570	5570	0
50	20241030	185400	836266640	5570	5570	5570	5570	0
51	20241030	185300	836266640	5570	5570	5570	5570	0
52	20241030	185200	836266640	5570	5570	5570	5570	0
53	20241030	185100	836266640	5570	5570	5570	5570	0
54	20241030	185000	836266640	5570	5570	5570	5570	0
55	20241030	184900	836266640	5570	5570	5570	5570	0
56	20241030	184800	836266640	5570	5570	5570	5570	0
57	20241030	184700	836266640	5570	5570	5570	5570	0
58	20241030	184600	836266640	5570	5570	5570	5570	0
59	20241030	184500	836266640	5570	5570	5570	5570	0
60	20241030	184400	836266640	5570	5570	5570	5570	0
61	20241030	184300	836266640	5570	5570	5570	5570	0
62	20241030	184200	836266640	5570	5570	5570	5570	4546
63	20241030	184100	836266640	5570	5570	5570	5570	0
64	20241030	184000	836266640	5570	5570	5570	5570	0
65	20241030	183900	836266640	5570	5570	5570	5570	0
66	20241030	183800	836266640	5570	5570	5570	5570	0
67	20241030	183700	836266640	5570	5570	5570	5570	0
68	20241030	183600	836266640	5570	5570	5570	5570	0
69	20241030	183500	836266640	5570	5570	5570	5570	0
70	20241030	183400	836266640	5570	5570	5570	5570	0
71	20241030	183300	836266640	5570	5570	5570	5570	0
72	20241030	183200	836266640	5570	5570	5570	5570	0
73	20241030	183100	836266640	5570	5570	5570	5570	0
74	20241030	183000	836266640	5570	5570	5570	5570	0
75	20241030	182900	836266640	5570	5570	5570	5570	0
76	20241030	182800	836266640	5570	5570	5570	5570	0
77	20241030	182700	836266640	5570	5570	5570	5570	0
78	20241030	182600	836266640	5570	5570	5570	5570	0
79	20241030	182500	836266640	5570	5570	5570	5570	0
80	20241030	182400	836266640	5570	5570	5570	5570	0
81	20241030	182300	836266640	5570	5570	5570	5570	0
82	20241030	182200	836266640	5570	5570	5570	5570	0
83	20241030	182100	836266640	5570	5570	5570	5570	0
84	20241030	182000	836266640	5570	5570	5570	5570	0
85	20241030	181900	836266640	5570	5570	5570	5570	0
86	20241030	181800	836266640	5570	5570	5570	5570	0
87	20241030	181700	836266640	5570	5570	5570	5570	0
88	20241030	181600	836266640	5570	5570	5570	5570	0
89	20241030	181500	836266640	5570	5570	5570	5570	0
90	20241030	181400	836266640	5570	5570	5570	5570	0
91	20241030	181300	836266640	5570	5570	5570	5570	0
92	20241030	181200	836266640	5570	5570	5570	5570	4546
93	20241030	181100	836266640	5570	5570	5570	5570	0
94	20241030	181000	836266640	5570	5570	5570	5570	0
95	20241030	180900	836266640	5570	5570	5570	5570	0
96	20241030	180800	836266640	5570	5570	5570	5570	0
97	20241030	180700	836266640	5570	5570	5570	5570	0
98	20241030	180600	836266640	5570	5570	5570	5570	0
99	20241030	180500	836266640	5570	5570	5570	5570	0
100	20241030	180400	836266640	5570	5570	5570	5570	0
101	20241030	180300	836266640	5570	5570	5570	5570	0
102	20241030	180200	836266640	5570	5570	5570	5570	0
103	20241030	180100	836266640	5570	5570	5570	5570	0
104	20241030	180000	836266640	5570	5570	5570	5570	0
105	20241030	175900	836266640	5570	5570	5570	5570	0
106	20241030	175800	836266640	5570	5570	5570	5570	0
107	20241030	175700	836266640	5570	5570	5570	5570	0
108	20241030	175600	836266640	5570	5570	5570	5570	0
109	20241030	175500	836266640	5570	5570	5570	5570	0
110	20241030	175400	836266640	5570	5570	5570	5570	0
111	20241030	175300	836266640	5570	5570	5570	5570	0
112	20241030	175200	836266640	5570	5570	5570	5570	0
113	20241030	175100	836266640	5570	5570	5570	5570	0
114	20241030	175000	836266640	5570	5570	5570	5570	0
115	20241030	174900	836266640	5570	5570	5570	5570	0
116	20241030	174800	836266640	5570	5570	5570	5570	0
117	20241030	174700	836266640	5570	5570	5570	5570	0
118	20241030	174600	836266640	5570	5570	5570	5570	0
119	20241030	174500	836266640	5570	5570	5570	5570	0
120	20241030	174400	836266640	5570	5570	5570	5570	0
121	20241030	174300	836266640	5570	5570	5570	5570	0
122	20241030	174200	836266640	5570	5570	5570	5570	4546
123	20241030	174100	836266640	5570	5570	5570	5570	0
124	20241030	174000	836266640	5570	5570	5570	5570	0
125	20241030	173900	836266640	5570	5570	5570	5570	0
126	20241030	173800	836266640	5570	5570	5570	5570	0
127	20241030	173700	836266640	5570	5570	5570	5570	0
128	20241030	173600	836266640	5570	5570	5570	5570	0
129	20241030	173500	836266640	5570	5570	5570	5570	0
130	20241030	173400	836266640	5570	5570	5570	5570	0
131	20241030	173300	836266640	5570	5570	5570	5570	0
132	20241030	173200	836266640	5570	5570	5570	5570	0
133	20241030	173100	836266640	5570	5570	5570	5570	0
134	20241030	173000	836266640	5570	5570	5570	5570	0
135	20241030	172900	836266640	5570	5570	5570	5570	0
136	20241030	172800	836266640	5570	5570	5570	5570	0
137	20241030	172700	836266640	5570	5570	5570	5570	0
138	20241030	172600	836266640	5570	5570	5570	5570	0
139	20241030	172500	836266640	5570	5570	5570	5570	0
140	20241030	172400	836266640	5570	5570	5570	5570	0
141	20241030	172300	836266640	5570	5570	5570	5570	0
142	20241030	172200	836266640	5570	5570	5570	5570	0
143	20241030	172100	836266640	5570	5570	5570	5570	0
144	20241030	172000	836266640	5570	5570	5570	5570	0
145	20241030	171900	836266640	5570	5570	5570	5570	0
146	20241030	171800	836266640	5570	5570	5570	5570	0
147	20241030	171700	836266640	5570	5570	5570	5570	0
148	20241030	171600	836266640	5570	5570	5570	5570	0
149	20241030	171500	836266640	5570	5570	5570	5570	0
150	20241030	171400	836266640	5570	5570	5570	5570	0
151	20241030	171300	836266640	5570	5570	5570	5570	0
152	20241030	171200	836266640	5570	5570	5570	5570	4546
153	20241030	171100	836266640	5570	5570	5570	5570	0
154	20241030	171000	836266640	5570	5570	5570	5570	0
155	20241030	170900	836266640	5570	5570	5570	5570	0
156	20241030	170800	836266640	5570	5570	5570	5570	0
157	20241030	170700	836266640	5570	5570	5570	5570	0
158	20241030	170600	836266640	5570	5570	5570	5570	0
159	20241030	170500	836266640	5570	5570	5570	5570	0
160	20241030	170400	836266640	5570	5570	5570	5570	0
161	20241030	170300	836266640	5570	5570	5570	5570	0
162	20241030	170200	836266640	5570	5570	5570	5570	0
163	20241030	170100	836266640	5570	5570	5570	5570	0
164	20241030	170000	836266640	5570	5570	5570	5570	0
165	20241030	165900	836266640	5570	5570	5570	5570	0
166	20241030	165800	836266640	5570	5570	5570	5570	0
167	20241030	165700	836266640	5570	5570	5570	5570	0
168	20241030	165600	836266640	5570	5570	5570	5570	0
169	20241030	165500	836266640	5570	5570	5570	5570	0
170	20241030	165400	836266640	5570	5570	5570	5570	0
171	20241030	165300	836266640	5570	5570	5570	5570	0
172	20241030	165200	836266640	5570	5570	5570	5570	0
173	20241030	165100	836266640	5570	5570	5570	5570	0
174	20241030	165000	836266640	5570	5570	5570	5570	0
175	20241030	164900	836266640	5570	5570	5570	5570	0
176	20241030	164800	836266640	5570	5570	5570	5570	0
177	20241030	164700	836266640	5570	5570	5570	5570	0
178	20241030	164600	836266640	5570	5570	5570	5570	0
179	20241030	164500	836266640	5570	5570	5570	5570	0
180	20241030	164400	836266640	5570	5570	5570	5570	0
181	20241030	164300	836266640	5570	5570	5570	5570	0
182	20241030	164200	836266640	5570	5570	5570	5570	4546
183	20241030	164100	836266640	5570	5570	5570	5570	0
184	20241030	164000	836266640	5570	5570	5570	5570	0
185	20241030	163900	836266640	5570	5570	5570	5570	0
186	20241030	163800	836266640	5570	5570	5570	5570	0
187	20241030	163700	836266640	5570	5570	5570	5570	0
188	20241030	163600	836266640	5570	5570	5570	5570	0
189	20241030	163500	836266640	5570	5570	5570	5570	0
190	20241030	163400	836266640	5570	5570	5570	5570	0
191	20241030	163300	836266640	5570	5570	5570	5570	0
192	20241030	163200	836266640	5570	5570	5570	5570	0
193	20241030	163100	836266640	5570	5570	5570	5570	0
194	20241030	163000	836266640	5570	5570	5570	5570	0
195	20241030	162900	836266640	5570	5570	5570	5570	0
196	20241030	162800	836266640	5570	5570	5570	5570	0
197	20241030	162700	836266640	5570	5570	5570	5570	0
198	20241030	162600	836266640	5570	5570	5570	5570	0
199	20241030	162500	836266640	5570	5570	5570	5570	0
200	20241030	162400	836266640	5570	5570	5570	5570	0
201	20241030	162300	836266640	5570	5570	5570	5570	0
202	20241030	162200	836266640	5570	5570	5570	5570	0
203	20241030	162100	836266640	5570	5570	5570	5570	0
204	20241030	162000	836266640	5570	5570	5570	5570	0
205	20241030	161900	836266640	5570	5570	5570	5570	0
206	20241030	161800	836266640	5570	5570	5570	5570	0
207	20241030	161700	836266640	5570	5570	5570	5570	0
208	20241030	161600	836266640	5570	5570	5570	5570	0
209	20241030	161500	836266640	5570	5570	5570	5570	0
210	20241030	161400	836266640	5570	5570	5570	5570	0
211	20241030	161300	836266640	5570	5570	5570	5570	0
212	20241030	161200	836266640	5570	5570	5570	5570	4546
213	20241030	161100	836266640	5570	5570	5570	5570	0
214	20241030	161000	836266640	5570	5570	5570	5570	0
215	20241030	160900	836266640	5570	5570	5570	5570	0
216	20241030	160800	836266640	5570	5570	5570	5570	0
217	20241030	160700	836266640	5570	5570	5570	5570	0
218	20241030	160600	836266640	5570	5570	5570	5570	0
219	20241030	160500	836266640	5570	5570	5570	5570	0
220	20241030	160400	836266640	5570	5570	5570	5570	0
221	20241030	160300	836266640	5570	5570	5570	5570	0
222	20241030	160200	836266640	5570	5570	5570	5570	0
223	20241030	160100	836266640	5570	5570	5570	5570	0
224	20241030	160000	836266640	5570	5570	5570	5570	0
225	20241030	155900	836266640	5570	5570	5570	5570	0
226	20241030	155800	836266640	5570	5570	5570	5570	0
227	20241030	155700	836266640	5570	5570	5570	5570	0
228	20241030	155600	836266640	5570	5570	5570	5570	0
229	20241030	155500	836266640	5570	5570	5570	5570	0
230	20241030	155400	836266640	5570	5570	5570	5570	0
231	20241030	155300	836266640	5570	5570	5570	5570	0
232	20241030	155200	836266640	5570	5570	5570	5570	0
233	20241030	155100	836266640	5570	5570	5570	5570	0
234	20241030	155000	836266640	5570	5570	5570	5570	0
235	20241030	154900	836266640	5570	5570	5570	5570	0
236	20241030	154800	836266640	5570	5570	5570	5570	0
237	20241030	154700	836266640	5570	5570	5570	5570	0
238	20241030	154600	836266640	5570	5570	5570	5570	0
239	20241030	154500	836266640	5570	5570	5570	5570	0
240	20241030	154400	836266640	5570	5570	5570	5570	0
241	20241030	154300	836266640	5570	5570	5570	5570	0
242	20241030	154200	836266640	5570	5570	5570	5570	4546
243	20241030	154100	836266640	5570	5570	5570	5570	0
244	20241030	154000	836266640	5570	5570	5570	5570	0
245	20241030	153900	836266640	5570	5570	5570	5570	0
246	20241030	153800	836266640	5570	5570	5570	5570	0
247	20241030	153700	836266640	5570	5570	5570	5570	0
248	20241030	153600	836266640	5570	5570	5570	5570	0
249	20241030	153500	836266640	5570	5570	5570	5570	0
250	20241030	153400	836266640	5570	5570	5570	5570	0
251	20241030	153300	836266640	5570	5570	5570	5570	0
252	20241030	153200	836266640	5570	5570	5570	5570	0
253	20241030	153100	836266640	5570	5570	5570	5570	0
254	20241030	153000	836266640	5570	5570	5570	5570	4546
255	20241030	152900	810945420	5560	5560	5560	5560	0
256	20241030	152800	810945420	5560	5560	5560	5560	0
257	20241030	152700	810945420	5560	5560	5560	5560	0
258	20241030	152600	810945420	5560	5560	5560	5560	0
259	20241030	152500	810945420	5560	5560	5560	5560	0
260	20241030	152400	810945420	5560	5560	5560	5560	0
261	20241030	152300	810945420	5560	5560	5560	5560	0
262	20241030	152200	810945420	5560	5560	5560	5560	0
263	20241030	152100	810945420	5560	5560	5560	5560	0
264	20241030	152000	810945420	5560	5560	5560	5560	0
265	20241030	151900	810945420	5560	5550	5560	5550	2218
266	20241030	151800	798634900	5560	5560	5570	5560	163
267	20241030	151700	797728390	5570	5560	5570	5560	553
268	20241030	151600	794653480	5560	5540	5560	5540	1765
269	20241030	151500	784864900	5540	5530	5540	5530	193
270	20241030	151400	783797380	5540	5540	5540	5540	20
271	20241030	151300	783686580	5540	5530	5540	5530	137
272	20241030	151200	782928510	5540	5530	5540	5530	74
273	20241030	151100	782519010	5540	5520	5540	5520	568
274	20241030	151000	779378260	5520	5530	5530	5520	278
275	20241030	150900	777843020	5530	5530	5530	5530	53
276	20241030	150800	777549930	5530	5530	5540	5530	1033
277	20241030	150700	771837210	5530	5530	5530	5530	33
278	20241030	150600	771654720	5530	5530	5530	5530	73
279	20241030	150500	771251030	5520	5520	5520	5520	392
280	20241030	150400	769087190	5510	5510	5510	5510	2226
281	20241030	150300	756821930	5500	5500	5500	5500	632
282	20241030	150200	753345930	5510	5510	5510	5500	859
283	20241030	150100	748612860	5510	5520	5520	5510	23
284	20241030	150000	748486070	5510	5510	5510	5510	2
285	20241030	145900	748475050	5510	5520	5520	5510	310
286	20241030	145800	746764850	5520	5520	5520	5520	298
287	20241030	145700	745119890	5520	5510	5520	5500	2992
288	20241030	145600	728645110	5510	5520	5520	5510	3255
289	20241030	145500	710709660	5510	5520	5520	5510	1533
290	20241030	145400	702254040	5530	5520	5530	5520	50
291	20241030	145300	701977550	5530	5530	5530	5530	1192
292	20241030	145200	695385790	5540	5530	5540	5520	401
293	20241030	145100	693171980	5540	5540	5540	5520	89
294	20241030	145000	692680660	5520	5520	5520	5520	820
295	20241030	144900	688154260	5510	5530	5530	5510	5053
296	20241030	144800	660288450	5530	5530	5530	5530	4
297	20241030	144700	660266330	5520	5530	5530	5520	1177
298	20241030	144600	653763620	5530	5530	5540	5530	3611
299	20241030	144500	633794730	5540	5550	5550	5540	239
300	20241030	144400	632470620	5550	5550	5550	5550	0
301	20241030	144300	632470620	5550	5540	5550	5540	451
302	20241030	144200	629972070	5550	5540	5550	5540	534
303	20241030	144100	627008580	5550	5540	5550	5540	103
304	20241030	144000	626437950	5540	5540	5540	5540	149
305	20241030	143900	625612490	5540	5550	5550	5540	80
306	20241030	143800	625169180	5550	5550	5550	5550	43
307	20241030	143700	624930530	5540	5540	5540	5540	187
308	20241030	143600	623894550	5540	5530	5540	5530	129
309	20241030	143500	623179990	5540	5540	5540	5540	20
310	20241030	143400	623069190	5540	5540	5540	5540	222
311	20241030	143300	621839310	5540	5530	5540	5530	272
312	20241030	143200	620335140	5540	5540	5540	5540	52
313	20241030	143100	620047060	5540	5540	5540	5540	200
314	20241030	143000	618939060	5530	5550	5550	5530	478
315	20241030	142900	616295700	5530	5540	5540	5530	626
316	20241030	142800	612832630	5540	5530	5540	5530	524
317	20241030	142700	609934670	5550	5550	5550	5550	0
318	20241030	142600	609934670	5550	5550	5560	5540	228
319	20241030	142500	608670210	5570	5570	5570	5570	0
320	20241030	142400	608670210	5570	5570	5570	5570	0
321	20241030	142300	608670210	5570	5540	5570	5540	5
322	20241030	142200	608642420	5570	5570	5570	5570	0
323	20241030	142100	608642420	5570	5540	5570	5530	2001
324	20241030	142000	597575940	5530	5570	5570	5530	732
325	20241030	141900	593522650	5530	5530	5530	5530	0
326	20241030	141800	593522650	5530	5530	5530	5530	0
327	20241030	141700	593522650	5530	5550	5550	5530	1000
328	20241030	141600	587981020	5580	5580	5580	5580	150
329	20241030	141500	587144020	5580	5580	5580	5580	189
330	20241030	141400	586089400	5580	5580	5580	5580	20
331	20241030	141300	585977800	5580	5580	5580	5580	0
332	20241030	141200	585977800	5580	5540	5580	5540	67
333	20241030	141100	585606580	5540	5550	5580	5540	872
334	20241030	141000	580766700	5580	5580	5580	5580	100
335	20241030	140900	580208700	5580	5580	5580	5580	0
336	20241030	140800	580208700	5580	5580	5580	5580	0
337	20241030	140700	580208700	5580	5580	5580	5580	0
338	20241030	140600	580208700	5580	5550	5580	5550	172
339	20241030	140500	579253440	5580	5580	5580	5580	350
340	20241030	140400	577300440	5580	5580	5580	5580	1
341	20241030	140300	577294860	5540	5550	5550	5540	1000
342	20241030	140200	571747760	5550	5550	5550	5550	1200
343	20241030	140100	565087760	5580	5580	5580	5580	16
344	20241030	140000	564998480	5590	5590	5590	5550	4542
345	20241030	135900	539773430	5570	5570	5570	5570	22
346	20241030	135800	539650890	5590	5580	5590	5560	5084
347	20241030	135700	511343930	5590	5580	5590	5570	2934
348	20241030	135600	494993530	5570	5570	5570	5570	96
349	20241030	135500	494458810	5580	5580	5580	5580	22
350	20241030	135400	494336050	5590	5570	5590	5570	502
351	20241030	135300	491539890	5590	5590	5590	5590	101
352	20241030	135200	490975300	5580	5580	5580	5580	132
353	20241030	135100	490238740	5580	5580	5580	5580	0
354	20241030	135000	490238740	5580	5600	5600	5580	26
355	20241030	134900	490093620	5570	5570	5570	5570	0
356	20241030	134800	490093620	5570	5580	5580	5570	1302
357	20241030	134700	482829470	5600	5600	5600	5600	0
358	20241030	134600	482829470	5600	5600	5600	5600	0
359	20241030	134500	482829470	5600	5600	5600	5600	0
360	20241030	134400	482829470	5600	5590	5600	5590	100
361	20241030	134300	482270420	5590	5590	5590	5590	2
362	20241030	134200	482259240	5600	5600	5600	5600	0
363	20241030	134100	482259240	5600	5600	5600	5600	0
364	20241030	134000	482259240	5600	5590	5600	5590	158
365	20241030	133900	481375990	5590	5590	5590	5590	50
366	20241030	133800	481096490	5580	5590	5590	5580	2098
367	20241030	133700	469379550	5600	5600	5600	5600	3
368	20241030	133600	469362750	5600	5600	5600	5600	79
369	20241030	133500	468920350	5590	5590	5590	5590	6
370	20241030	133400	468886810	5600	5600	5600	5600	2
371	20241030	133300	468875610	5600	5600	5600	5600	30
372	20241030	133200	468707610	5600	5600	5600	5600	1
373	20241030	133100	468702010	5580	5620	5620	5580	3001
374	20241030	133000	451915400	5620	5620	5620	5620	1
375	20241030	132900	451909780	5620	5620	5620	5620	3
376	20241030	132800	451892920	5620	5620	5620	5620	1
377	20241030	132700	451887300	5620	5620	5620	5620	0
378	20241030	132600	451887300	5620	5620	5620	5620	0
379	20241030	132500	451887300	5620	5620	5620	5620	23
380	20241030	132400	451758040	5600	5600	5600	5600	0
381	20241030	132300	451758040	5600	5600	5600	5600	179
382	20241030	132200	450755640	5620	5620	5620	5620	0
383	20241030	132100	450755640	5620	5610	5620	5610	21
384	20241030	132000	450637820	5610	5610	5610	5610	1
385	20241030	131900	450632210	5600	5600	5600	5600	0
386	20241030	131800	450632210	5600	5600	5600	5600	0
387	20241030	131700	450632210	5600	5600	5600	5600	50
388	20241030	131600	450352210	5620	5600	5620	5600	75
389	20241030	131500	449932190	5620	5620	5620	5620	0
390	20241030	131400	449932190	5620	5620	5620	5620	1
391	20241030	131300	449926570	5620	5620	5620	5620	0
392	20241030	131200	449926570	5620	5610	5620	5610	580
393	20241030	131100	446668970	5620	5620	5620	5620	0
394	20241030	131000	446668970	5620	5620	5620	5620	1
395	20241030	130900	446663350	5620	5620	5620	5620	0
396	20241030	130800	446663350	5620	5620	5620	5620	1
397	20241030	130700	446657730	5610	5610	5610	5590	2065
398	20241030	130600	435074330	5610	5610	5610	5610	10
399	20241030	130500	435018230	5610	5610	5610	5610	0
400	20241030	130400	435018230	5610	5610	5610	5610	0
401	20241030	130300	435018230	5610	5610	5610	5610	0
402	20241030	130200	435018230	5610	5590	5610	5590	104
403	20241030	130100	434436850	5610	5610	5610	5610	0
404	20241030	130000	434436850	5610	5590	5610	5590	201
405	20241030	125900	433313240	5590	5590	5590	5590	1000
406	20241030	125800	427723240	5590	5590	5590	5590	534
407	20241030	125700	424738180	5590	5590	5590	5590	241
408	20241030	125600	423390990	5590	5590	5590	5590	4
409	20241030	125500	423368630	5610	5610	5610	5610	0
410	20241030	125400	423368630	5610	5610	5610	5610	0
411	20241030	125300	423368630	5610	5590	5610	5590	36
412	20241030	125200	423167370	5580	5590	5590	5580	112
413	20241030	125100	422542310	5580	5580	5580	5580	613
414	20241030	125000	419121770	5580	5580	5580	5580	26
415	20241030	124900	418976690	5590	5600	5600	5590	1246
416	20241030	124800	412011350	5610	5610	5610	5610	0
417	20241030	124700	412011350	5610	5610	5610	5610	1
418	20241030	124600	412005740	5630	5630	5630	5630	2
419	20241030	124500	411994480	5630	5630	5630	5630	0
420	20241030	124400	411994480	5630	5630	5630	5590	13
421	20241030	124300	411921730	5620	5620	5620	5620	1843
422	20241030	124200	401564070	5620	5620	5620	5620	0
423	20241030	124100	401564070	5620	5620	5620	5620	702
424	20241030	124000	397618830	5620	5620	5620	5620	120
425	20241030	123900	396944430	5590	5590	5590	5590	420
426	20241030	123800	394596630	5590	5590	5590	5590	0
427	20241030	123700	394596630	5590	5590	5590	5590	0
428	20241030	123600	394596630	5590	5590	5590	5590	24
429	20241030	123500	394462470	5600	5600	5600	5600	0
430	20241030	123400	394462470	5600	5600	5600	5600	367
431	20241030	123300	392407270	5600	5600	5600	5600	0
432	20241030	123200	392407270	5600	5620	5620	5600	60
433	20241030	123100	392071070	5620	5620	5620	5620	0
434	20241030	123000	392071070	5620	5620	5620	5620	30
435	20241030	122900	391902470	5620	5620	5620	5620	0
436	20241030	122800	391902470	5620	5600	5620	5600	2
437	20241030	122700	391891250	5600	5600	5600	5600	101
438	20241030	122600	391325650	5600	5600	5600	5600	255
439	20241030	122500	389897650	5600	5600	5600	5600	85
440	20241030	122400	389421650	5600	5600	5600	5600	43
441	20241030	122300	389180850	5600	5600	5600	5600	10
442	20241030	122200	389124850	5600	5600	5600	5600	33
443	20241030	122100	388940050	5600	5600	5600	5600	10
444	20241030	122000	388884050	5600	5600	5600	5600	100
445	20241030	121900	388324050	5600	5600	5600	5600	0
446	20241030	121800	388324050	5600	5600	5600	5600	155
447	20241030	121700	387456050	5600	5600	5600	5600	48
448	20241030	121600	387187250	5590	5580	5590	5580	101
449	20241030	121500	386623660	5580	5570	5580	5570	326
450	20241030	121400	384807610	5570	5570	5570	5570	6
451	20241030	121300	384774190	5570	5570	5570	5570	1
452	20241030	121200	384768620	5570	5570	5570	5570	2
453	20241030	121100	384757480	5570	5570	5570	5570	135
454	20241030	121000	384005530	5570	5570	5580	5570	1980
455	20241030	120900	372976920	5580	5580	5580	5580	0
456	20241030	120800	372976920	5580	5580	5580	5580	1
457	20241030	120700	372971340	5580	5580	5580	5580	318
458	20241030	120600	371196900	5580	5590	5590	5580	1869
459	20241030	120500	360767370	5590	5590	5590	5590	5
460	20241030	120400	360739420	5590	5590	5590	5590	46
461	20241030	120300	360482280	5590	5590	5590	5590	54
462	20241030	120200	360180420	5590	5590	5590	5590	1
463	20241030	120100	360174830	5590	5590	5590	5590	100
464	20241030	120000	359615830	5590	5580	5590	5580	122
465	20241030	115900	358934870	5590	5590	5590	5590	565
466	20241030	115800	355776520	5610	5600	5610	5600	30
467	20241030	115700	355608460	5600	5600	5600	5600	133
468	20241030	115600	354863660	5600	5600	5600	5600	2
469	20241030	115500	354852460	5600	5600	5600	5600	7
470	20241030	115400	354813260	5600	5600	5600	5600	7
471	20241030	115300	354774060	5590	5590	5590	5590	0
472	20241030	115200	354774060	5590	5580	5600	5580	79
473	20241030	115100	354333170	5590	5590	5590	5590	277
474	20241030	115000	352784740	5600	5600	5600	5600	1
475	20241030	114900	352779140	5590	5590	5590	5590	26
476	20241030	114800	352633800	5590	5590	5590	5590	61
477	20241030	114700	352292810	5580	5580	5580	5580	0
478	20241030	114600	352292810	5580	5580	5580	5580	240
479	20241030	114500	350953610	5600	5580	5600	5580	46
480	20241030	114400	350696870	5580	5580	5580	5580	360
481	20241030	114300	348688070	5610	5610	5610	5610	3
482	20241030	114200	348671240	5580	5580	5580	5580	400
483	20241030	114100	346439240	5610	5590	5610	5570	1503
484	20241030	114000	338050860	5590	5590	5590	5590	0
485	20241030	113900	338050860	5590	5590	5590	5590	0
486	20241030	113800	338050860	5590	5610	5610	5590	310
487	20241030	113700	336317360	5610	5610	5610	5610	1
488	20241030	113600	336311750	5580	5600	5600	5580	3149
489	20241030	113500	318718480	5630	5630	5630	5630	1
490	20241030	113400	318712850	5600	5610	5610	5600	1732
491	20241030	113300	309009680	5630	5630	5630	5630	0
492	20241030	113200	309009680	5630	5630	5630	5630	1
493	20241030	113100	309004050	5620	5620	5620	5620	56
494	20241030	113000	308689330	5610	5610	5610	5610	1
495	20241030	112900	308683720	5630	5630	5630	5630	0
496	20241030	112800	308683720	5630	5630	5630	5620	747
497	20241030	112700	304481110	5640	5630	5640	5630	1672
498	20241030	112600	295066750	5640	5640	5640	5640	488
499	20241030	112500	292314430	5640	5640	5640	5640	462
500	20241030	112400	289708750	5640	5640	5640	5640	0
501	20241030	112300	289708750	5640	5640	5640	5640	151
502	20241030	112200	288857110	5640	5640	5640	5640	457
503	20241030	112100	286279630	5640	5650	5650	5640	122
504	20241030	112000	285591530	5650	5640	5650	5640	600
505	20241030	111900	282207130	5640	5640	5640	5640	100
506	20241030	111800	281643130	5640	5630	5640	5630	22
507	20241030	111700	281519260	5630	5630	5630	5630	0
508	20241030	111600	281519260	5630	5630	5630	5630	0
509	20241030	111500	281519260	5630	5630	5630	5630	142
510	20241030	111400	280719800	5640	5640	5640	5640	15
511	20241030	111300	280635200	5640	5640	5640	5640	1
512	20241030	111200	280629560	5630	5630	5630	5630	0
513	20241030	111100	280629560	5630	5630	5630	5630	10
514	20241030	111000	280573260	5640	5640	5640	5640	100
515	20241030	110900	280009260	5630	5630	5630	5630	249
516	20241030	110800	278607390	5630	5620	5630	5620	246
517	20241030	110700	277224410	5620	5620	5620	5620	819
518	20241030	110600	272621630	5630	5630	5630	5630	100
519	20241030	110500	272058630	5630	5630	5630	5630	213
520	20241030	110400	270859440	5630	5630	5630	5630	45
521	20241030	110300	270606090	5620	5620	5620	5620	0
522	20241030	110200	270606090	5620	5620	5620	5620	24
523	20241030	110100	270471210	5620	5620	5620	5620	53
524	20241030	110000	270173350	5640	5640	5640	5640	0
525	20241030	105900	270173350	5640	5640	5640	5640	1
526	20241030	105800	270167710	5610	5610	5610	5610	0
527	20241030	105700	270167710	5610	5610	5610	5610	0
528	20241030	105600	270167710	5610	5610	5610	5610	100
529	20241030	105500	269606710	5630	5630	5630	5630	10
530	20241030	105400	269550410	5640	5630	5640	5630	221
531	20241030	105300	268305180	5630	5620	5630	5620	342
532	20241030	105200	266382990	5610	5610	5610	5610	0
533	20241030	105100	266382990	5610	5610	5610	5610	132
534	20241030	105000	265642470	5600	5610	5610	5600	34
535	20241030	104900	265451970	5600	5600	5600	5600	76
536	20241030	104800	265026370	5600	5600	5600	5600	24
537	20241030	104700	264891970	5620	5620	5620	5620	0
538	20241030	104600	264891970	5620	5620	5620	5620	9
539	20241030	104500	264841390	5620	5620	5620	5620	1
540	20241030	104400	264835770	5600	5600	5600	5600	0
541	20241030	104300	264835770	5600	5600	5600	5600	0
542	20241030	104200	264835770	5600	5610	5610	5600	500
543	20241030	104100	262035710	5600	5600	5600	5600	1000
544	20241030	104000	256435710	5600	5600	5600	5600	0
545	20241030	103900	256435710	5600	5610	5610	5600	31
546	20241030	103800	256261850	5640	5640	5640	5640	0
547	20241030	103700	256261850	5640	5640	5640	5640	0
548	20241030	103600	256261850	5640	5640	5640	5640	51
549	20241030	103500	255974210	5640	5640	5640	5640	0
550	20241030	103400	255974210	5640	5640	5640	5640	12
551	20241030	103300	255906530	5640	5640	5640	5640	0
552	20241030	103200	255906530	5640	5640	5640	5640	10
553	20241030	103100	255850130	5600	5600	5600	5600	0
554	20241030	103000	255850130	5600	5610	5610	5600	500
555	20241030	102900	253049970	5640	5640	5640	5640	1
556	20241030	102800	253044330	5600	5600	5600	5600	0
557	20241030	102700	253044330	5600	5600	5600	5600	103
558	20241030	102600	252467530	5600	5600	5600	5600	0
559	20241030	102500	252467530	5600	5600	5600	5600	0
560	20241030	102400	252467530	5600	5600	5600	5600	25
561	20241030	102300	252327530	5600	5600	5600	5600	0
562	20241030	102200	252327530	5600	5640	5640	5600	108
563	20241030	102100	251722410	5590	5590	5590	5590	150
564	20241030	102000	250883910	5600	5600	5600	5600	708
565	20241030	101900	246919110	5600	5600	5600	5600	0
566	20241030	101800	246919110	5600	5600	5600	5600	89
567	20241030	101700	246420710	5600	5630	5640	5600	2238
568	20241030	101600	233855930	5610	5620	5620	5610	414
569	20241030	101500	231532690	5620	5620	5620	5620	80
570	20241030	101400	231083090	5620	5610	5620	5610	22
571	20241030	101300	230959660	5610	5610	5610	5610	0
572	20241030	101200	230959660	5610	5630	5630	5610	93
573	20241030	101100	230436470	5630	5630	5630	5630	0
574	20241030	101000	230436470	5630	5620	5630	5620	301
575	20241030	100900	228744840	5620	5620	5620	5620	1
576	20241030	100800	228739220	5620	5600	5620	5590	326
577	20241030	100700	226914150	5600	5590	5600	5590	140
578	20241030	100600	226130950	5600	5600	5610	5600	96
579	20241030	100500	225593340	5620	5620	5620	5620	10
580	20241030	100400	225537140	5630	5620	5630	5620	341
581	20241030	100300	223620340	5600	5600	5600	5600	0
582	20241030	100200	223620340	5600	5600	5600	5600	158
583	20241030	100100	222735540	5600	5600	5600	5600	24
584	20241030	100000	222601140	5600	5600	5600	5600	42
585	20241030	095900	222365940	5600	5600	5600	5600	110
586	20241030	095800	221749940	5600	5600	5600	5600	0
587	20241030	095700	221749940	5600	5600	5600	5580	700
588	20241030	095600	217842760	5580	5580	5600	5580	572
589	20241030	095500	214650400	5600	5600	5600	5600	238
590	20241030	095400	213317600	5600	5600	5600	5600	208
591	20241030	095300	212152800	5600	5600	5600	5600	50
592	20241030	095200	211872800	5600	5580	5600	5570	458
593	20241030	095100	209320920	5580	5600	5600	5580	2
594	20241030	095000	209309740	5600	5600	5600	5600	0
595	20241030	094900	209309740	5600	5570	5600	5560	127
596	20241030	094800	208603480	5600	5580	5600	5560	3447
597	20241030	094700	189415260	5570	5610	5610	5570	3846
598	20241030	094600	167950110	5630	5610	5630	5610	896
599	20241030	094500	162923530	5630	5630	5630	5630	1
600	20241030	094400	162917900	5640	5640	5640	5610	5
601	20241030	094300	162889760	5640	5630	5640	5600	1522
602	20241030	094200	154350480	5640	5670	5670	5640	350
603	20241030	094100	152375820	5670	5670	5670	5630	1042
604	20241030	094000	146499740	5670	5650	5670	5650	538
605	20241030	093900	143451430	5660	5650	5660	5650	283
606	20241030	093800	141852450	5650	5650	5650	5650	6
607	20241030	093700	141818550	5650	5640	5650	5640	526
608	20241030	093600	138847130	5640	5630	5640	5630	77
609	20241030	093500	138413600	5630	5630	5630	5610	68
610	20241030	093400	138031020	5630	5610	5630	5600	61
611	20241030	093300	137688760	5630	5630	5630	5630	100
612	20241030	093200	137125760	5630	5630	5630	5630	2
613	20241030	093100	137114500	5630	5610	5630	5610	934
614	20241030	093000	131874630	5610	5590	5610	5590	385
615	20241030	092900	129722420	5590	5580	5590	5560	503
616	20241030	092800	126925230	5590	5590	5590	5590	3
617	20241030	092700	126908460	5590	5610	5610	5560	2537
618	20241030	092600	112775520	5600	5600	5610	5600	239
619	20241030	092500	111437080	5590	5600	5600	5590	18
620	20241030	092400	111336310	5610	5610	5610	5610	0
621	20241030	092300	111336310	5610	5580	5610	5580	322
622	20241030	092200	109539460	5600	5580	5610	5570	3485
623	20241030	092100	90092450	5590	5610	5610	5580	1064
624	20241030	092000	84143280	5620	5620	5620	5620	11
625	20241030	091900	84081460	5620	5610	5620	5610	1009
626	20241030	091800	78420910	5600	5620	5620	5600	2019
627	20241030	091700	67076630	5630	5590	5630	5590	559
628	20241030	091600	63938400	5620	5600	5620	5590	2002
629	20241030	091500	52745960	5630	5630	5630	5630	5
630	20241030	091400	52717810	5630	5630	5630	5560	2815
631	20241030	091300	36973220	5630	5630	5630	5630	10
632	20241030	091200	36916920	5640	5630	5640	5620	568
633	20241030	091100	33719720	5640	5640	5640	5630	26
634	20241030	091000	33573090	5640	5620	5640	5620	130
635	20241030	090900	32842450	5640	5620	5640	5620	30
636	20241030	090800	32673790	5650	5640	5650	5640	118
637	20241030	090700	32008250	5650	5630	5650	5630	120
638	20241030	090600	31332610	5660	5660	5660	5620	801
639	20241030	090500	26828540	5660	5660	5660	5660	284
640	20241030	090400	25221100	5660	5660	5660	5660	0
641	20241030	090300	25221100	5660	5650	5660	5650	734
642	20241030	090200	21073970	5660	5640	5660	5610	515
643	20241030	090100	18180710	5670	5660	5670	5640	19
644	20241030	090000	18073150	5670	5690	5690	5660	3178