KissMeData/060150/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	194000	221292480	5570	5570	5570	5570	515
3	20241028	193900	221292480	5570	5570	5570	5570	0
4	20241028	193800	221292480	5570	5570	5570	5570	0
5	20241028	193700	221292480	5570	5570	5570	5570	0
6	20241028	193600	221292480	5570	5570	5570	5570	0
7	20241028	193500	221292480	5570	5570	5570	5570	0
8	20241028	193400	221292480	5570	5570	5570	5570	0
9	20241028	193300	221292480	5570	5570	5570	5570	0
10	20241028	193200	221292480	5570	5570	5570	5570	0
11	20241028	193100	221292480	5570	5570	5570	5570	0
12	20241028	193000	221292480	5570	5570	5570	5570	0
13	20241028	192900	221292480	5570	5570	5570	5570	0
14	20241028	192800	221292480	5570	5570	5570	5570	0
15	20241028	192700	221292480	5570	5570	5570	5570	0
16	20241028	192600	221292480	5570	5570	5570	5570	0
17	20241028	192500	221292480	5570	5570	5570	5570	0
18	20241028	192400	221292480	5570	5570	5570	5570	0
19	20241028	192300	221292480	5570	5570	5570	5570	0
20	20241028	192200	221292480	5570	5570	5570	5570	0
21	20241028	192100	221292480	5570	5570	5570	5570	0
22	20241028	192000	221292480	5570	5570	5570	5570	0
23	20241028	191900	221292480	5570	5570	5570	5570	0
24	20241028	191800	221292480	5570	5570	5570	5570	0
25	20241028	191700	221292480	5570	5570	5570	5570	0
26	20241028	191600	221292480	5570	5570	5570	5570	0
27	20241028	191500	221292480	5570	5570	5570	5570	0
28	20241028	191400	221292480	5570	5570	5570	5570	0
29	20241028	191300	221292480	5570	5570	5570	5570	0
30	20241028	191200	221292480	5570	5570	5570	5570	0
31	20241028	191100	221292480	5570	5570	5570	5570	0
32	20241028	191000	221292480	5570	5570	5570	5570	515
33	20241028	190900	221292480	5570	5570	5570	5570	0
34	20241028	190800	221292480	5570	5570	5570	5570	0
35	20241028	190700	221292480	5570	5570	5570	5570	0
36	20241028	190600	221292480	5570	5570	5570	5570	0
37	20241028	190500	221292480	5570	5570	5570	5570	0
38	20241028	190400	221292480	5570	5570	5570	5570	0
39	20241028	190300	221292480	5570	5570	5570	5570	0
40	20241028	190200	221292480	5570	5570	5570	5570	0
41	20241028	190100	221292480	5570	5570	5570	5570	0
42	20241028	190000	221292480	5570	5570	5570	5570	0
43	20241028	185900	221292480	5570	5570	5570	5570	0
44	20241028	185800	221292480	5570	5570	5570	5570	0
45	20241028	185700	221292480	5570	5570	5570	5570	0
46	20241028	185600	221292480	5570	5570	5570	5570	0
47	20241028	185500	221292480	5570	5570	5570	5570	0
48	20241028	185400	221292480	5570	5570	5570	5570	0
49	20241028	185300	221292480	5570	5570	5570	5570	0
50	20241028	185200	221292480	5570	5570	5570	5570	0
51	20241028	185100	221292480	5570	5570	5570	5570	0
52	20241028	185000	221292480	5570	5570	5570	5570	0
53	20241028	184900	221292480	5570	5570	5570	5570	0
54	20241028	184800	221292480	5570	5570	5570	5570	0
55	20241028	184700	221292480	5570	5570	5570	5570	0
56	20241028	184600	221292480	5570	5570	5570	5570	0
57	20241028	184500	221292480	5570	5570	5570	5570	0
58	20241028	184400	221292480	5570	5570	5570	5570	0
59	20241028	184300	221292480	5570	5570	5570	5570	0
60	20241028	184200	221292480	5570	5570	5570	5570	0
61	20241028	184100	221292480	5570	5570	5570	5570	0
62	20241028	184000	221292480	5570	5570	5570	5570	515
63	20241028	183900	221292480	5570	5570	5570	5570	0
64	20241028	183800	221292480	5570	5570	5570	5570	0
65	20241028	183700	221292480	5570	5570	5570	5570	0
66	20241028	183600	221292480	5570	5570	5570	5570	0
67	20241028	183500	221292480	5570	5570	5570	5570	0
68	20241028	183400	221292480	5570	5570	5570	5570	0
69	20241028	183300	221292480	5570	5570	5570	5570	0
70	20241028	183200	221292480	5570	5570	5570	5570	0
71	20241028	183100	221292480	5570	5570	5570	5570	0
72	20241028	183000	221292480	5570	5570	5570	5570	0
73	20241028	182900	221292480	5570	5570	5570	5570	0
74	20241028	182800	221292480	5570	5570	5570	5570	0
75	20241028	182700	221292480	5570	5570	5570	5570	0
76	20241028	182600	221292480	5570	5570	5570	5570	0
77	20241028	182500	221292480	5570	5570	5570	5570	0
78	20241028	182400	221292480	5570	5570	5570	5570	0
79	20241028	182300	221292480	5570	5570	5570	5570	0
80	20241028	182200	221292480	5570	5570	5570	5570	0
81	20241028	182100	221292480	5570	5570	5570	5570	0
82	20241028	182000	221292480	5570	5570	5570	5570	0
83	20241028	181900	221292480	5570	5570	5570	5570	0
84	20241028	181800	221292480	5570	5570	5570	5570	0
85	20241028	181700	221292480	5570	5570	5570	5570	0
86	20241028	181600	221292480	5570	5570	5570	5570	0
87	20241028	181500	221292480	5570	5570	5570	5570	0
88	20241028	181400	221292480	5570	5570	5570	5570	0
89	20241028	181300	221292480	5570	5570	5570	5570	0
90	20241028	181200	221292480	5570	5570	5570	5570	0
91	20241028	181100	221292480	5570	5570	5570	5570	0
92	20241028	181000	221292480	5570	5570	5570	5570	515
93	20241028	180900	221292480	5570	5570	5570	5570	0
94	20241028	180800	221292480	5570	5570	5570	5570	0
95	20241028	180700	221292480	5570	5570	5570	5570	0
96	20241028	180600	221292480	5570	5570	5570	5570	0
97	20241028	180500	221292480	5570	5570	5570	5570	0
98	20241028	180400	221292480	5570	5570	5570	5570	0
99	20241028	180300	221292480	5570	5570	5570	5570	0
100	20241028	180200	221292480	5570	5570	5570	5570	0
101	20241028	180100	221292480	5570	5570	5570	5570	0
102	20241028	180000	221292480	5570	5570	5570	5570	0
103	20241028	175900	221292480	5570	5570	5570	5570	0
104	20241028	175800	221292480	5570	5570	5570	5570	0
105	20241028	175700	221292480	5570	5570	5570	5570	0
106	20241028	175600	221292480	5570	5570	5570	5570	0
107	20241028	175500	221292480	5570	5570	5570	5570	0
108	20241028	175400	221292480	5570	5570	5570	5570	0
109	20241028	175300	221292480	5570	5570	5570	5570	0
110	20241028	175200	221292480	5570	5570	5570	5570	0
111	20241028	175100	221292480	5570	5570	5570	5570	0
112	20241028	175000	221292480	5570	5570	5570	5570	0
113	20241028	174900	221292480	5570	5570	5570	5570	0
114	20241028	174800	221292480	5570	5570	5570	5570	0
115	20241028	174700	221292480	5570	5570	5570	5570	0
116	20241028	174600	221292480	5570	5570	5570	5570	0
117	20241028	174500	221292480	5570	5570	5570	5570	0
118	20241028	174400	221292480	5570	5570	5570	5570	0
119	20241028	174300	221292480	5570	5570	5570	5570	0
120	20241028	174200	221292480	5570	5570	5570	5570	0
121	20241028	174100	221292480	5570	5570	5570	5570	0
122	20241028	174000	221292480	5570	5570	5570	5570	515
123	20241028	173900	221292480	5570	5570	5570	5570	0
124	20241028	173800	221292480	5570	5570	5570	5570	0
125	20241028	173700	221292480	5570	5570	5570	5570	0
126	20241028	173600	221292480	5570	5570	5570	5570	0
127	20241028	173500	221292480	5570	5570	5570	5570	0
128	20241028	173400	221292480	5570	5570	5570	5570	0
129	20241028	173300	221292480	5570	5570	5570	5570	0
130	20241028	173200	221292480	5570	5570	5570	5570	0
131	20241028	173100	221292480	5570	5570	5570	5570	0
132	20241028	173000	221292480	5570	5570	5570	5570	0
133	20241028	172900	221292480	5570	5570	5570	5570	0
134	20241028	172800	221292480	5570	5570	5570	5570	0
135	20241028	172700	221292480	5570	5570	5570	5570	0
136	20241028	172600	221292480	5570	5570	5570	5570	0
137	20241028	172500	221292480	5570	5570	5570	5570	0
138	20241028	172400	221292480	5570	5570	5570	5570	0
139	20241028	172300	221292480	5570	5570	5570	5570	0
140	20241028	172200	221292480	5570	5570	5570	5570	0
141	20241028	172100	221292480	5570	5570	5570	5570	0
142	20241028	172000	221292480	5570	5570	5570	5570	0
143	20241028	171900	221292480	5570	5570	5570	5570	0
144	20241028	171800	221292480	5570	5570	5570	5570	0
145	20241028	171700	221292480	5570	5570	5570	5570	0
146	20241028	171600	221292480	5570	5570	5570	5570	0
147	20241028	171500	221292480	5570	5570	5570	5570	0
148	20241028	171400	221292480	5570	5570	5570	5570	0
149	20241028	171300	221292480	5570	5570	5570	5570	0
150	20241028	171200	221292480	5570	5570	5570	5570	0
151	20241028	171100	221292480	5570	5570	5570	5570	0
152	20241028	171000	221292480	5570	5570	5570	5570	515
153	20241028	170900	221292480	5570	5570	5570	5570	0
154	20241028	170800	221292480	5570	5570	5570	5570	0
155	20241028	170700	221292480	5570	5570	5570	5570	0
156	20241028	170600	221292480	5570	5570	5570	5570	0
157	20241028	170500	221292480	5570	5570	5570	5570	0
158	20241028	170400	221292480	5570	5570	5570	5570	0
159	20241028	170300	221292480	5570	5570	5570	5570	0
160	20241028	170200	221292480	5570	5570	5570	5570	0
161	20241028	170100	221292480	5570	5570	5570	5570	0
162	20241028	170000	221292480	5570	5570	5570	5570	0
163	20241028	165900	221292480	5570	5570	5570	5570	0
164	20241028	165800	221292480	5570	5570	5570	5570	0
165	20241028	165700	221292480	5570	5570	5570	5570	0
166	20241028	165600	221292480	5570	5570	5570	5570	0
167	20241028	165500	221292480	5570	5570	5570	5570	0
168	20241028	165400	221292480	5570	5570	5570	5570	0
169	20241028	165300	221292480	5570	5570	5570	5570	0
170	20241028	165200	221292480	5570	5570	5570	5570	0
171	20241028	165100	221292480	5570	5570	5570	5570	0
172	20241028	165000	221292480	5570	5570	5570	5570	0
173	20241028	164900	221292480	5570	5570	5570	5570	0
174	20241028	164800	221292480	5570	5570	5570	5570	0
175	20241028	164700	221292480	5570	5570	5570	5570	0
176	20241028	164600	221292480	5570	5570	5570	5570	0
177	20241028	164500	221292480	5570	5570	5570	5570	0
178	20241028	164400	221292480	5570	5570	5570	5570	0
179	20241028	164300	221292480	5570	5570	5570	5570	0
180	20241028	164200	221292480	5570	5570	5570	5570	0
181	20241028	164100	221292480	5570	5570	5570	5570	0
182	20241028	164000	221292480	5570	5570	5570	5570	515
183	20241028	163900	221292480	5570	5570	5570	5570	0
184	20241028	163800	221292480	5570	5570	5570	5570	0
185	20241028	163700	221292480	5570	5570	5570	5570	0
186	20241028	163600	221292480	5570	5570	5570	5570	0
187	20241028	163500	221292480	5570	5570	5570	5570	0
188	20241028	163400	221292480	5570	5570	5570	5570	0
189	20241028	163300	221292480	5570	5570	5570	5570	0
190	20241028	163200	221292480	5570	5570	5570	5570	0
191	20241028	163100	221292480	5570	5570	5570	5570	0
192	20241028	163000	221292480	5570	5570	5570	5570	0
193	20241028	162900	221292480	5570	5570	5570	5570	0
194	20241028	162800	221292480	5570	5570	5570	5570	0
195	20241028	162700	221292480	5570	5570	5570	5570	0
196	20241028	162600	221292480	5570	5570	5570	5570	0
197	20241028	162500	221292480	5570	5570	5570	5570	0
198	20241028	162400	221292480	5570	5570	5570	5570	0
199	20241028	162300	221292480	5570	5570	5570	5570	0
200	20241028	162200	221292480	5570	5570	5570	5570	0
201	20241028	162100	221292480	5570	5570	5570	5570	0
202	20241028	162000	221292480	5570	5570	5570	5570	0
203	20241028	161900	221292480	5570	5570	5570	5570	0
204	20241028	161800	221292480	5570	5570	5570	5570	0
205	20241028	161700	221292480	5570	5570	5570	5570	0
206	20241028	161600	221292480	5570	5570	5570	5570	0
207	20241028	161500	221292480	5570	5570	5570	5570	0
208	20241028	161400	221292480	5570	5570	5570	5570	0
209	20241028	161300	221292480	5570	5570	5570	5570	0
210	20241028	161200	221292480	5570	5570	5570	5570	0
211	20241028	161100	221292480	5570	5570	5570	5570	0
212	20241028	161000	221292480	5570	5570	5570	5570	515
213	20241028	160900	221292480	5570	5570	5570	5570	0
214	20241028	160800	221292480	5570	5570	5570	5570	0
215	20241028	160700	221292480	5570	5570	5570	5570	0
216	20241028	160600	221292480	5570	5570	5570	5570	0
217	20241028	160500	221292480	5570	5570	5570	5570	0
218	20241028	160400	221292480	5570	5570	5570	5570	0
219	20241028	160300	221292480	5570	5570	5570	5570	0
220	20241028	160200	221292480	5570	5570	5570	5570	0
221	20241028	160100	221292480	5570	5570	5570	5570	0
222	20241028	160000	221292480	5570	5570	5570	5570	0
223	20241028	155900	221292480	5570	5570	5570	5570	0
224	20241028	155800	221292480	5570	5570	5570	5570	0
225	20241028	155700	221292480	5570	5570	5570	5570	0
226	20241028	155600	221292480	5570	5570	5570	5570	0
227	20241028	155500	221292480	5570	5570	5570	5570	0
228	20241028	155400	221292480	5570	5570	5570	5570	0
229	20241028	155300	221292480	5570	5570	5570	5570	0
230	20241028	155200	221292480	5570	5570	5570	5570	0
231	20241028	155100	221292480	5570	5570	5570	5570	0
232	20241028	155000	221292480	5570	5570	5570	5570	0
233	20241028	154900	221292480	5570	5570	5570	5570	0
234	20241028	154800	221292480	5570	5570	5570	5570	0
235	20241028	154700	221292480	5570	5570	5570	5570	0
236	20241028	154600	221292480	5570	5570	5570	5570	0
237	20241028	154500	221292480	5570	5570	5570	5570	0
238	20241028	154400	221292480	5570	5570	5570	5570	0
239	20241028	154300	221292480	5570	5570	5570	5570	0
240	20241028	154200	221292480	5570	5570	5570	5570	0
241	20241028	154100	221292480	5570	5570	5570	5570	0
242	20241028	154000	221292480	5570	5570	5570	5570	515
243	20241028	153900	221292480	5570	5570	5570	5570	0
244	20241028	153800	221292480	5570	5570	5570	5570	0
245	20241028	153700	221292480	5570	5570	5570	5570	0
246	20241028	153600	221292480	5570	5570	5570	5570	0
247	20241028	153500	221292480	5570	5570	5570	5570	0
248	20241028	153400	221292480	5570	5570	5570	5570	0
249	20241028	153300	221292480	5570	5570	5570	5570	0
250	20241028	153200	221292480	5570	5570	5570	5570	0
251	20241028	153100	221292480	5570	5570	5570	5570	0
252	20241028	153000	221292480	5570	5570	5570	5570	515
253	20241028	152900	218423930	5570	5570	5570	5570	0
254	20241028	152800	218423930	5570	5570	5570	5570	0
255	20241028	152700	218423930	5570	5570	5570	5570	0
256	20241028	152600	218423930	5570	5570	5570	5570	0
257	20241028	152500	218423930	5570	5570	5570	5570	0
258	20241028	152400	218423930	5570	5570	5570	5570	0
259	20241028	152300	218423930	5570	5570	5570	5570	0
260	20241028	152200	218423930	5570	5570	5570	5570	0
261	20241028	152100	218423930	5570	5570	5570	5570	0
262	20241028	152000	218423930	5570	5570	5570	5570	0
263	20241028	151900	218423930	5570	5570	5570	5570	19
264	20241028	151800	218318100	5570	5570	5570	5570	15
265	20241028	151700	218234550	5570	5580	5580	5570	465
266	20241028	151600	215644490	5580	5580	5580	5580	0
267	20241028	151500	215644490	5580	5580	5580	5580	1
268	20241028	151400	215638910	5580	5580	5580	5580	1
269	20241028	151300	215633330	5590	5590	5590	5590	0
270	20241028	151200	215633330	5590	5590	5590	5590	0
271	20241028	151100	215633330	5590	5590	5590	5590	0
272	20241028	151000	215633330	5590	5590	5590	5590	3
273	20241028	150900	215616560	5590	5590	5590	5590	26
274	20241028	150800	215471220	5590	5590	5590	5590	0
275	20241028	150700	215471220	5590	5590	5590	5590	0
276	20241028	150600	215471220	5590	5590	5590	5590	1
277	20241028	150500	215465630	5570	5570	5570	5570	0
278	20241028	150400	215465630	5570	5570	5570	5570	2
279	20241028	150300	215454490	5580	5580	5580	5580	0
280	20241028	150200	215454490	5580	5580	5580	5580	0
281	20241028	150100	215454490	5580	5580	5580	5580	500
282	20241028	150000	212664490	5590	5590	5590	5590	0
283	20241028	145900	212664490	5590	5590	5590	5590	0
284	20241028	145800	212664490	5590	5590	5590	5590	0
285	20241028	145700	212664490	5590	5590	5590	5590	89
286	20241028	145600	212166980	5590	5590	5590	5590	0
287	20241028	145500	212166980	5590	5590	5590	5590	0
288	20241028	145400	212166980	5590	5590	5590	5590	100
289	20241028	145300	211607980	5600	5600	5600	5600	0
290	20241028	145200	211607980	5600	5600	5600	5600	0
291	20241028	145100	211607980	5600	5600	5600	5600	0
292	20241028	145000	211607980	5600	5600	5600	5600	0
293	20241028	144900	211607980	5600	5600	5600	5600	0
294	20241028	144800	211607980	5600	5600	5600	5600	7
295	20241028	144700	211568780	5600	5600	5600	5600	0
296	20241028	144600	211568780	5600	5600	5600	5600	0
297	20241028	144500	211568780	5600	5600	5600	5600	0
298	20241028	144400	211568780	5600	5600	5600	5600	0
299	20241028	144300	211568780	5600	5600	5600	5600	15
300	20241028	144200	211484780	5600	5600	5600	5600	0
301	20241028	144100	211484780	5600	5600	5600	5600	0
302	20241028	144000	211484780	5600	5600	5600	5600	0
303	20241028	143900	211484780	5600	5600	5600	5600	0
304	20241028	143800	211484780	5600	5600	5600	5600	0
305	20241028	143700	211484780	5600	5600	5600	5600	0
306	20241028	143600	211484780	5600	5600	5600	5600	12
307	20241028	143500	211417580	5600	5600	5600	5600	0
308	20241028	143400	211417580	5600	5600	5600	5600	100
309	20241028	143300	210857580	5610	5610	5610	5610	10
310	20241028	143200	210801480	5610	5610	5610	5610	1
311	20241028	143100	210795870	5620	5620	5620	5620	0
312	20241028	143000	210795870	5620	5620	5620	5620	0
313	20241028	142900	210795870	5620	5620	5620	5620	0
314	20241028	142800	210795870	5620	5620	5620	5620	5
315	20241028	142700	210767770	5620	5620	5620	5620	1
316	20241028	142600	210762150	5620	5600	5620	5600	2152
317	20241028	142500	198670240	5620	5610	5620	5610	6
318	20241028	142400	198636540	5620	5620	5620	5610	5
319	20241028	142300	198608450	5610	5610	5610	5610	161
320	20241028	142200	197705240	5610	5610	5610	5610	0
321	20241028	142100	197705240	5610	5620	5620	5610	2
322	20241028	142000	197694010	5610	5610	5610	5610	0
323	20241028	141900	197694010	5610	5610	5610	5610	40
324	20241028	141800	197469610	5610	5610	5610	5610	209
325	20241028	141700	196297120	5610	5610	5610	5610	0
326	20241028	141600	196297120	5610	5610	5610	5610	0
327	20241028	141500	196297120	5610	5610	5610	5610	1
328	20241028	141400	196291510	5620	5620	5620	5620	0
329	20241028	141300	196291510	5620	5620	5620	5620	0
330	20241028	141200	196291510	5620	5610	5620	5610	110
331	20241028	141100	195674290	5610	5610	5610	5610	0
332	20241028	141000	195674290	5610	5610	5610	5610	1
333	20241028	140900	195668680	5590	5590	5590	5590	146
334	20241028	140800	194852540	5590	5600	5600	5590	95
335	20241028	140700	194321140	5620	5610	5620	5600	52
336	20241028	140600	194029890	5610	5610	5610	5610	4
337	20241028	140500	194007450	5610	5590	5610	5590	922
338	20241028	140400	188839380	5580	5580	5580	5580	132
339	20241028	140300	188102820	5580	5580	5580	5580	3
340	20241028	140200	188086080	5590	5590	5590	5590	0
341	20241028	140100	188086080	5590	5590	5590	5590	1
342	20241028	140000	188080490	5580	5580	5580	5580	0
343	20241028	135900	188080490	5580	5580	5580	5580	0
344	20241028	135800	188080490	5580	5580	5580	5580	500
345	20241028	135700	185290490	5580	5580	5580	5580	0
346	20241028	135600	185290490	5580	5580	5580	5580	7
347	20241028	135500	185251430	5580	5580	5580	5580	0
348	20241028	135400	185251430	5580	5580	5580	5580	7
349	20241028	135300	185212370	5590	5590	5590	5590	5
350	20241028	135200	185184420	5590	5590	5590	5590	4
351	20241028	135100	185162060	5590	5590	5590	5590	1
352	20241028	135000	185156470	5590	5590	5590	5590	0
353	20241028	134900	185156470	5590	5580	5590	5580	528
354	20241028	134800	182210210	5580	5580	5580	5580	0
355	20241028	134700	182210210	5580	5580	5580	5580	0
356	20241028	134600	182210210	5580	5580	5580	5580	0
357	20241028	134500	182210210	5580	5580	5580	5580	0
358	20241028	134400	182210210	5580	5580	5580	5580	101
359	20241028	134300	181646630	5590	5590	5590	5590	0
360	20241028	134200	181646630	5590	5590	5590	5590	11
361	20241028	134100	181585140	5580	5580	5580	5580	0
362	20241028	134000	181585140	5580	5580	5580	5580	0
363	20241028	133900	181585140	5580	5580	5580	5580	0
364	20241028	133800	181585140	5580	5580	5580	5580	0
365	20241028	133700	181585140	5580	5580	5580	5580	0
366	20241028	133600	181585140	5580	5580	5580	5580	120
367	20241028	133500	180915540	5580	5580	5580	5580	0
368	20241028	133400	180915540	5580	5580	5580	5580	0
369	20241028	133300	180915540	5580	5580	5580	5580	69
370	20241028	133200	180530520	5590	5590	5590	5590	0
371	20241028	133100	180530520	5590	5590	5590	5590	0
372	20241028	133000	180530520	5590	5590	5590	5590	0
373	20241028	132900	180530520	5590	5590	5590	5590	32
374	20241028	132800	180351640	5600	5600	5600	5600	0
375	20241028	132700	180351640	5600	5590	5600	5590	52
376	20241028	132600	180060460	5590	5600	5610	5590	453
377	20241028	132500	177526660	5600	5610	5610	5580	214
378	20241028	132400	176330810	5610	5610	5610	5610	5
379	20241028	132300	176302760	5610	5610	5610	5610	21
380	20241028	132200	176184950	5610	5610	5610	5610	0
381	20241028	132100	176184950	5610	5610	5610	5610	0
382	20241028	132000	176184950	5610	5610	5610	5610	0
383	20241028	131900	176184950	5610	5610	5610	5610	0
384	20241028	131800	176184950	5610	5610	5610	5610	0
385	20241028	131700	176184950	5610	5610	5610	5610	0
386	20241028	131600	176184950	5610	5610	5610	5610	0
387	20241028	131500	176184950	5610	5610	5610	5610	1
388	20241028	131400	176179340	5610	5610	5610	5610	0
389	20241028	131300	176179340	5610	5610	5610	5610	1
390	20241028	131200	176173730	5600	5600	5600	5600	5
391	20241028	131100	176145730	5600	5600	5600	5600	1
392	20241028	131000	176140130	5620	5620	5620	5620	0
393	20241028	130900	176140130	5620	5620	5620	5620	0
394	20241028	130800	176140130	5620	5620	5620	5620	0
395	20241028	130700	176140130	5620	5620	5620	5620	0
396	20241028	130600	176140130	5620	5620	5620	5620	2
397	20241028	130500	176128890	5620	5620	5620	5620	3
398	20241028	130400	176112030	5630	5630	5630	5630	0
399	20241028	130300	176112030	5630	5620	5630	5620	2
400	20241028	130200	176100780	5630	5620	5630	5620	54
401	20241028	130100	175797270	5630	5630	5630	5630	40
402	20241028	130000	175572070	5630	5630	5630	5630	801
403	20241028	125900	171062440	5630	5630	5640	5630	284
404	20241028	125800	169463500	5630	5620	5630	5620	921
405	20241028	125700	164285270	5610	5610	5610	5610	12
406	20241028	125600	164217950	5610	5610	5620	5610	283
407	20241028	125500	162630310	5610	5610	5610	5610	2
408	20241028	125400	162619090	5610	5600	5610	5600	708
409	20241028	125300	158653150	5580	5590	5590	5580	69
410	20241028	125200	158267450	5590	5590	5590	5580	97
411	20241028	125100	157725230	5590	5590	5590	5590	0
412	20241028	125000	157725230	5590	5590	5590	5590	0
413	20241028	124900	157725230	5590	5590	5590	5590	3
414	20241028	124800	157708460	5600	5600	5600	5600	130
415	20241028	124700	156980460	5600	5600	5600	5600	15
416	20241028	124600	156896460	5600	5600	5600	5600	69
417	20241028	124500	156510060	5610	5610	5610	5610	1
418	20241028	124400	156504450	5600	5600	5600	5600	112
419	20241028	124300	155877250	5600	5610	5610	5600	139
420	20241028	124200	155097480	5610	5600	5610	5590	69
421	20241028	124100	154711080	5600	5580	5600	5580	1598
422	20241028	124000	145769550	5580	5580	5590	5580	272
423	20241028	123900	144251680	5580	5570	5580	5570	30
424	20241028	123800	144084380	5580	5580	5580	5580	180
425	20241028	123700	143079980	5580	5580	5580	5580	200
426	20241028	123600	141963980	5570	5570	5570	5570	21
427	20241028	123500	141847010	5580	5580	5580	5580	0
428	20241028	123400	141847010	5580	5580	5580	5580	402
429	20241028	123300	139603850	5580	5580	5580	5580	2
430	20241028	123200	139592690	5580	5580	5580	5580	0
431	20241028	123100	139592690	5580	5570	5580	5570	41
432	20241028	123000	139364110	5570	5570	5570	5570	10
433	20241028	122900	139308410	5570	5570	5570	5570	134
434	20241028	122800	138562030	5580	5580	5580	5580	99
435	20241028	122700	138009610	5570	5570	5570	5570	0
436	20241028	122600	138009610	5570	5570	5570	5570	2
437	20241028	122500	137998470	5570	5570	5570	5570	32
438	20241028	122400	137820230	5580	5580	5580	5580	104
439	20241028	122300	137239910	5580	5570	5580	5570	372
440	20241028	122200	135166080	5570	5570	5570	5570	0
441	20241028	122100	135166080	5570	5570	5570	5570	40
442	20241028	122000	134943280	5580	5570	5580	5570	61
443	20241028	121900	134603500	5570	5580	5580	5570	386
444	20241028	121800	132450520	5570	5560	5580	5560	1117
445	20241028	121700	126230100	5560	5550	5560	5550	621
446	20241028	121600	122783540	5540	5540	5540	5540	192
447	20241028	121500	121719860	5550	5550	5550	5550	0
448	20241028	121400	121719860	5550	5550	5550	5550	200
449	20241028	121300	120609860	5550	5550	5550	5550	0
450	20241028	121200	120609860	5550	5540	5550	5540	105
451	20241028	121100	120028110	5540	5540	5540	5540	230
452	20241028	121000	118753910	5550	5550	5550	5550	146
453	20241028	120900	117943610	5540	5540	5540	5540	0
454	20241028	120800	117943610	5540	5540	5540	5540	0
455	20241028	120700	117943610	5540	5540	5540	5540	0
456	20241028	120600	117943610	5540	5540	5540	5540	0
457	20241028	120500	117943610	5540	5540	5540	5540	69
458	20241028	120400	117561350	5540	5540	5550	5540	744
459	20241028	120300	113438450	5530	5530	5530	5530	20
460	20241028	120200	113327850	5540	5530	5540	5530	2005
461	20241028	120100	102237630	5520	5520	5520	5520	0
462	20241028	120000	102237630	5520	5520	5520	5520	0
463	20241028	115900	102237630	5520	5520	5520	5520	20
464	20241028	115800	102127230	5530	5530	5530	5530	1
465	20241028	115700	102121700	5520	5520	5520	5520	0
466	20241028	115600	102121700	5520	5520	5520	5520	0
467	20241028	115500	102121700	5520	5520	5520	5520	1
468	20241028	115400	102116180	5520	5520	5520	5520	0
469	20241028	115300	102116180	5520	5520	5520	5520	0
470	20241028	115200	102116180	5520	5520	5520	5520	0
471	20241028	115100	102116180	5520	5520	5520	5520	3
472	20241028	115000	102099620	5520	5520	5520	5520	0
473	20241028	114900	102099620	5520	5520	5520	5520	0
474	20241028	114800	102099620	5520	5520	5520	5520	20
475	20241028	114700	101989220	5530	5530	5530	5530	0
476	20241028	114600	101989220	5530	5530	5530	5530	10
477	20241028	114500	101933920	5520	5520	5520	5520	0
478	20241028	114400	101933920	5520	5520	5520	5520	1
479	20241028	114300	101928400	5520	5520	5520	5520	20
480	20241028	114200	101818000	5530	5530	5530	5530	1
481	20241028	114100	101812470	5520	5520	5520	5520	31
482	20241028	114000	101641350	5530	5530	5530	5530	0
483	20241028	113900	101641350	5530	5530	5530	5530	1
484	20241028	113800	101635820	5520	5520	5520	5520	319
485	20241028	113700	99874940	5520	5520	5520	5520	0
486	20241028	113600	99874940	5520	5520	5520	5520	0
487	20241028	113500	99874940	5520	5510	5520	5510	5
488	20241028	113400	99847380	5510	5510	5510	5510	10
489	20241028	113300	99792280	5520	5520	5520	5520	2
490	20241028	113200	99781240	5520	5520	5520	5520	0
491	20241028	113100	99781240	5520	5520	5520	5520	0
492	20241028	113000	99781240	5520	5520	5520	5520	2
493	20241028	112900	99770200	5520	5520	5520	5520	0
494	20241028	112800	99770200	5520	5520	5520	5520	2
495	20241028	112700	99759160	5520	5520	5520	5520	1
496	20241028	112600	99753640	5510	5510	5510	5510	90
497	20241028	112500	99257740	5520	5520	5520	5520	1
498	20241028	112400	99252220	5510	5510	5510	5510	0
499	20241028	112300	99252220	5510	5510	5510	5510	0
500	20241028	112200	99252220	5510	5510	5510	5510	120
501	20241028	112100	98591020	5520	5520	5520	5520	0
502	20241028	112000	98591020	5520	5520	5520	5520	347
503	20241028	111900	96675580	5520	5520	5520	5520	0
504	20241028	111800	96675580	5520	5520	5520	5520	5
505	20241028	111700	96647980	5520	5520	5520	5520	0
506	20241028	111600	96647980	5520	5520	5520	5520	2
507	20241028	111500	96636940	5520	5520	5520	5520	40
508	20241028	111400	96416140	5520	5520	5520	5520	0
509	20241028	111300	96416140	5520	5510	5520	5510	126
510	20241028	111200	95721870	5500	5500	5500	5500	0
511	20241028	111100	95721870	5500	5500	5500	5500	4
512	20241028	111000	95699870	5490	5490	5490	5490	0
513	20241028	110900	95699870	5490	5490	5490	5490	0
514	20241028	110800	95699870	5490	5490	5490	5490	0
515	20241028	110700	95699870	5490	5490	5490	5490	0
516	20241028	110600	95699870	5490	5490	5490	5490	430
517	20241028	110500	93339170	5500	5500	5500	5500	2
518	20241028	110400	93328170	5510	5510	5510	5510	1
519	20241028	110300	93322660	5510	5510	5510	5510	3
520	20241028	110200	93306130	5510	5510	5510	5510	0
521	20241028	110100	93306130	5510	5510	5510	5510	0
522	20241028	110000	93306130	5510	5490	5520	5490	6566
523	20241028	105900	57192490	5490	5490	5490	5490	0
524	20241028	105800	57192490	5490	5490	5490	5490	0
525	20241028	105700	57192490	5490	5490	5490	5490	0
526	20241028	105600	57192490	5490	5490	5490	5490	0
527	20241028	105500	57192490	5490	5490	5490	5490	25
528	20241028	105400	57055240	5490	5490	5490	5490	10
529	20241028	105300	57000340	5480	5480	5480	5480	0
530	20241028	105200	57000340	5480	5480	5480	5480	183
531	20241028	105100	55997500	5490	5490	5490	5490	0
532	20241028	105000	55997500	5490	5490	5490	5490	0
533	20241028	104900	55997500	5490	5490	5490	5490	1
534	20241028	104800	55992010	5480	5480	5480	5480	0
535	20241028	104700	55992010	5480	5480	5480	5480	0
536	20241028	104600	55992010	5480	5480	5480	5480	20
537	20241028	104500	55882410	5480	5490	5490	5480	2
538	20241028	104400	55871440	5480	5480	5480	5480	0
539	20241028	104300	55871440	5480	5480	5480	5480	0
540	20241028	104200	55871440	5480	5480	5480	5480	273
541	20241028	104100	54375400	5480	5480	5480	5480	1
542	20241028	104000	54369920	5480	5480	5480	5480	0
543	20241028	103900	54369920	5480	5480	5480	5480	0
544	20241028	103800	54369920	5480	5480	5480	5480	15
545	20241028	103700	54287720	5480	5480	5480	5480	15
546	20241028	103600	54205520	5480	5480	5480	5480	0
547	20241028	103500	54205520	5480	5480	5480	5480	0
548	20241028	103400	54205520	5480	5480	5480	5480	1
549	20241028	103300	54200040	5480	5480	5480	5480	0
550	20241028	103200	54200040	5480	5480	5480	5480	0
551	20241028	103100	54200040	5480	5480	5480	5480	0
552	20241028	103000	54200040	5480	5480	5480	5480	0
553	20241028	102900	54200040	5480	5480	5480	5480	0
554	20241028	102800	54200040	5480	5480	5480	5480	0
555	20241028	102700	54200040	5480	5480	5480	5480	100
556	20241028	102600	53652040	5480	5480	5480	5480	0
557	20241028	102500	53652040	5480	5480	5480	5480	0
558	20241028	102400	53652040	5480	5480	5480	5480	0
559	20241028	102300	53652040	5480	5480	5480	5480	0
560	20241028	102200	53652040	5480	5480	5480	5480	7
561	20241028	102100	53613680	5480	5480	5480	5480	15
562	20241028	102000	53531480	5480	5480	5480	5480	136
563	20241028	101900	52786200	5480	5480	5480	5480	115
564	20241028	101800	52156000	5480	5480	5480	5480	1
565	20241028	101700	52150520	5460	5460	5460	5460	0
566	20241028	101600	52150520	5460	5460	5460	5460	7
567	20241028	101500	52112300	5490	5490	5490	5490	6
568	20241028	101400	52079360	5490	5480	5490	5460	1313
569	20241028	101300	44905480	5490	5490	5490	5490	0
570	20241028	101200	44905480	5490	5480	5490	5480	31
571	20241028	101100	44735590	5480	5480	5480	5480	0
572	20241028	101000	44735590	5480	5480	5480	5480	100
573	20241028	100900	44187590	5490	5490	5490	5490	0
574	20241028	100800	44187590	5490	5490	5490	5490	0
575	20241028	100700	44187590	5490	5490	5490	5490	3
576	20241028	100600	44171120	5490	5490	5490	5490	1
577	20241028	100500	44165630	5490	5490	5490	5490	0
578	20241028	100400	44165630	5490	5490	5490	5490	0
579	20241028	100300	44165630	5490	5490	5490	5490	1
580	20241028	100200	44160140	5490	5490	5490	5490	0
581	20241028	100100	44160140	5490	5490	5490	5490	0
582	20241028	100000	44160140	5490	5490	5490	5490	0
583	20241028	095900	44160140	5490	5480	5490	5480	94
584	20241028	095800	43644110	5490	5490	5490	5490	0
585	20241028	095700	43644110	5490	5490	5490	5490	0
586	20241028	095600	43644110	5490	5480	5490	5480	11
587	20241028	095500	43583730	5490	5490	5490	5470	1020
588	20241028	095400	37995370	5490	5490	5490	5490	0
589	20241028	095300	37995370	5490	5490	5490	5490	1
590	20241028	095200	37989880	5490	5490	5490	5490	0
591	20241028	095100	37989880	5490	5490	5490	5490	0
592	20241028	095000	37989880	5490	5480	5490	5480	23
593	20241028	094900	37863630	5460	5470	5470	5460	10
594	20241028	094800	37809020	5490	5470	5490	5470	1005
595	20241028	094700	32303060	5470	5470	5470	5470	17
596	20241028	094600	32210070	5470	5470	5470	5470	5
597	20241028	094500	32182720	5470	5470	5470	5470	1
598	20241028	094400	32177250	5470	5470	5470	5470	5
599	20241028	094300	32149900	5460	5470	5470	5460	596
600	20241028	094200	28894820	5470	5470	5470	5470	58
601	20241028	094100	28577560	5480	5480	5480	5480	50
602	20241028	094000	28303560	5480	5480	5480	5480	0
603	20241028	093900	28303560	5480	5480	5480	5480	0
604	20241028	093800	28303560	5480	5470	5480	5470	424
605	20241028	093700	25984170	5470	5470	5470	5470	167
606	20241028	093600	25070680	5470	5470	5470	5470	0
607	20241028	093500	25070680	5470	5470	5470	5470	302
608	20241028	093400	23418740	5480	5480	5480	5480	0
609	20241028	093300	23418740	5480	5480	5480	5480	1
610	20241028	093200	23413260	5470	5470	5480	5470	251
611	20241028	093100	22040250	5470	5470	5470	5470	15
612	20241028	093000	21958200	5480	5470	5480	5470	42
613	20241028	092900	21728440	5460	5460	5460	5460	0
614	20241028	092800	21728440	5460	5440	5460	5440	1197
615	20241028	092700	15196880	5450	5450	5450	5450	609
616	20241028	092600	11877830	5450	5450	5450	5450	455
617	20241028	092500	9398080	5460	5460	5460	5460	0
618	20241028	092400	9398080	5460	5460	5460	5460	0
619	20241028	092300	9398080	5460	5460	5460	5460	15
620	20241028	092200	9316180	5460	5460	5460	5460	0
621	20241028	092100	9316180	5460	5460	5460	5460	2
622	20241028	092000	9305260	5460	5460	5460	5460	0
623	20241028	091900	9305260	5460	5460	5460	5460	217
624	20241028	091800	8120440	5460	5460	5460	5460	10
625	20241028	091700	8065840	5460	5460	5460	5460	1
626	20241028	091600	8060380	5460	5460	5460	5460	25
627	20241028	091500	7923880	5460	5460	5460	5460	279
628	20241028	091400	6400540	5460	5460	5460	5460	0
629	20241028	091300	6400540	5460	5460	5460	5460	101
630	20241028	091200	5849080	5460	5460	5460	5460	1
631	20241028	091100	5843620	5470	5470	5470	5470	5
632	20241028	091000	5816270	5470	5470	5470	5460	11
633	20241028	090900	5756150	5470	5470	5470	5470	10
634	20241028	090800	5701450	5470	5470	5470	5470	5
635	20241028	090700	5674100	5460	5460	5460	5460	15
636	20241028	090600	5592200	5470	5470	5470	5470	2
637	20241028	090500	5581260	5480	5480	5480	5480	0
638	20241028	090400	5581260	5480	5480	5480	5470	131
639	20241028	090300	4863610	5480	5480	5480	5480	0
640	20241028	090200	4863610	5480	5470	5480	5470	464
641	20241028	090100	2321610	5460	5460	5460	5460	158
642	20241028	090000	1458930	5480	5460	5510	5460	266