KissMeData/060150/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	194000	249612980	5560	5560	5560	5560	206
3	20241029	193900	249612980	5560	5560	5560	5560	0
4	20241029	193800	249612980	5560	5560	5560	5560	0
5	20241029	193700	249612980	5560	5560	5560	5560	0
6	20241029	193600	249612980	5560	5560	5560	5560	0
7	20241029	193500	249612980	5560	5560	5560	5560	0
8	20241029	193400	249612980	5560	5560	5560	5560	0
9	20241029	193300	249612980	5560	5560	5560	5560	0
10	20241029	193200	249612980	5560	5560	5560	5560	0
11	20241029	193100	249612980	5560	5560	5560	5560	0
12	20241029	193000	249612980	5560	5560	5560	5560	0
13	20241029	192900	249612980	5560	5560	5560	5560	0
14	20241029	192800	249612980	5560	5560	5560	5560	0
15	20241029	192700	249612980	5560	5560	5560	5560	0
16	20241029	192600	249612980	5560	5560	5560	5560	0
17	20241029	192500	249612980	5560	5560	5560	5560	0
18	20241029	192400	249612980	5560	5560	5560	5560	0
19	20241029	192300	249612980	5560	5560	5560	5560	0
20	20241029	192200	249612980	5560	5560	5560	5560	0
21	20241029	192100	249612980	5560	5560	5560	5560	0
22	20241029	192000	249612980	5560	5560	5560	5560	0
23	20241029	191900	249612980	5560	5560	5560	5560	0
24	20241029	191800	249612980	5560	5560	5560	5560	0
25	20241029	191700	249612980	5560	5560	5560	5560	0
26	20241029	191600	249612980	5560	5560	5560	5560	0
27	20241029	191500	249612980	5560	5560	5560	5560	0
28	20241029	191400	249612980	5560	5560	5560	5560	0
29	20241029	191300	249612980	5560	5560	5560	5560	0
30	20241029	191200	249612980	5560	5560	5560	5560	0
31	20241029	191100	249612980	5560	5560	5560	5560	0
32	20241029	191000	249612980	5560	5560	5560	5560	206
33	20241029	190900	249612980	5560	5560	5560	5560	0
34	20241029	190800	249612980	5560	5560	5560	5560	0
35	20241029	190700	249612980	5560	5560	5560	5560	0
36	20241029	190600	249612980	5560	5560	5560	5560	0
37	20241029	190500	249612980	5560	5560	5560	5560	0
38	20241029	190400	249612980	5560	5560	5560	5560	0
39	20241029	190300	249612980	5560	5560	5560	5560	0
40	20241029	190200	249612980	5560	5560	5560	5560	0
41	20241029	190100	249612980	5560	5560	5560	5560	0
42	20241029	190000	249612980	5560	5560	5560	5560	0
43	20241029	185900	249612980	5560	5560	5560	5560	0
44	20241029	185800	249612980	5560	5560	5560	5560	0
45	20241029	185700	249612980	5560	5560	5560	5560	0
46	20241029	185600	249612980	5560	5560	5560	5560	0
47	20241029	185500	249612980	5560	5560	5560	5560	0
48	20241029	185400	249612980	5560	5560	5560	5560	0
49	20241029	185300	249612980	5560	5560	5560	5560	0
50	20241029	185200	249612980	5560	5560	5560	5560	0
51	20241029	185100	249612980	5560	5560	5560	5560	0
52	20241029	185000	249612980	5560	5560	5560	5560	0
53	20241029	184900	249612980	5560	5560	5560	5560	0
54	20241029	184800	249612980	5560	5560	5560	5560	0
55	20241029	184700	249612980	5560	5560	5560	5560	0
56	20241029	184600	249612980	5560	5560	5560	5560	0
57	20241029	184500	249612980	5560	5560	5560	5560	0
58	20241029	184400	249612980	5560	5560	5560	5560	0
59	20241029	184300	249612980	5560	5560	5560	5560	0
60	20241029	184200	249612980	5560	5560	5560	5560	0
61	20241029	184100	249612980	5560	5560	5560	5560	0
62	20241029	184000	249612980	5560	5560	5560	5560	206
63	20241029	183900	249612980	5560	5560	5560	5560	0
64	20241029	183800	249612980	5560	5560	5560	5560	0
65	20241029	183700	249612980	5560	5560	5560	5560	0
66	20241029	183600	249612980	5560	5560	5560	5560	0
67	20241029	183500	249612980	5560	5560	5560	5560	0
68	20241029	183400	249612980	5560	5560	5560	5560	0
69	20241029	183300	249612980	5560	5560	5560	5560	0
70	20241029	183200	249612980	5560	5560	5560	5560	0
71	20241029	183100	249612980	5560	5560	5560	5560	0
72	20241029	183000	249612980	5560	5560	5560	5560	0
73	20241029	182900	249612980	5560	5560	5560	5560	0
74	20241029	182800	249612980	5560	5560	5560	5560	0
75	20241029	182700	249612980	5560	5560	5560	5560	0
76	20241029	182600	249612980	5560	5560	5560	5560	0
77	20241029	182500	249612980	5560	5560	5560	5560	0
78	20241029	182400	249612980	5560	5560	5560	5560	0
79	20241029	182300	249612980	5560	5560	5560	5560	0
80	20241029	182200	249612980	5560	5560	5560	5560	0
81	20241029	182100	249612980	5560	5560	5560	5560	0
82	20241029	182000	249612980	5560	5560	5560	5560	0
83	20241029	181900	249612980	5560	5560	5560	5560	0
84	20241029	181800	249612980	5560	5560	5560	5560	0
85	20241029	181700	249612980	5560	5560	5560	5560	0
86	20241029	181600	249612980	5560	5560	5560	5560	0
87	20241029	181500	249612980	5560	5560	5560	5560	0
88	20241029	181400	249612980	5560	5560	5560	5560	0
89	20241029	181300	249612980	5560	5560	5560	5560	0
90	20241029	181200	249612980	5560	5560	5560	5560	0
91	20241029	181100	249612980	5560	5560	5560	5560	0
92	20241029	181000	249612980	5560	5560	5560	5560	206
93	20241029	180900	249612980	5560	5560	5560	5560	0
94	20241029	180800	249612980	5560	5560	5560	5560	0
95	20241029	180700	249612980	5560	5560	5560	5560	0
96	20241029	180600	249612980	5560	5560	5560	5560	0
97	20241029	180500	249612980	5560	5560	5560	5560	0
98	20241029	180400	249612980	5560	5560	5560	5560	0
99	20241029	180300	249612980	5560	5560	5560	5560	0
100	20241029	180200	249612980	5560	5560	5560	5560	0
101	20241029	180100	249612980	5560	5560	5560	5560	0
102	20241029	180000	249612980	5560	5560	5560	5560	0
103	20241029	175900	249612980	5560	5560	5560	5560	0
104	20241029	175800	249612980	5560	5560	5560	5560	0
105	20241029	175700	249612980	5560	5560	5560	5560	0
106	20241029	175600	249612980	5560	5560	5560	5560	0
107	20241029	175500	249612980	5560	5560	5560	5560	0
108	20241029	175400	249612980	5560	5560	5560	5560	0
109	20241029	175300	249612980	5560	5560	5560	5560	0
110	20241029	175200	249612980	5560	5560	5560	5560	0
111	20241029	175100	249612980	5560	5560	5560	5560	0
112	20241029	175000	249612980	5560	5560	5560	5560	0
113	20241029	174900	249612980	5560	5560	5560	5560	0
114	20241029	174800	249612980	5560	5560	5560	5560	0
115	20241029	174700	249612980	5560	5560	5560	5560	0
116	20241029	174600	249612980	5560	5560	5560	5560	0
117	20241029	174500	249612980	5560	5560	5560	5560	0
118	20241029	174400	249612980	5560	5560	5560	5560	0
119	20241029	174300	249612980	5560	5560	5560	5560	0
120	20241029	174200	249612980	5560	5560	5560	5560	0
121	20241029	174100	249612980	5560	5560	5560	5560	0
122	20241029	174000	249612980	5560	5560	5560	5560	206
123	20241029	173900	249612980	5560	5560	5560	5560	0
124	20241029	173800	249612980	5560	5560	5560	5560	0
125	20241029	173700	249612980	5560	5560	5560	5560	0
126	20241029	173600	249612980	5560	5560	5560	5560	0
127	20241029	173500	249612980	5560	5560	5560	5560	0
128	20241029	173400	249612980	5560	5560	5560	5560	0
129	20241029	173300	249612980	5560	5560	5560	5560	0
130	20241029	173200	249612980	5560	5560	5560	5560	0
131	20241029	173100	249612980	5560	5560	5560	5560	0
132	20241029	173000	249612980	5560	5560	5560	5560	0
133	20241029	172900	249612980	5560	5560	5560	5560	0
134	20241029	172800	249612980	5560	5560	5560	5560	0
135	20241029	172700	249612980	5560	5560	5560	5560	0
136	20241029	172600	249612980	5560	5560	5560	5560	0
137	20241029	172500	249612980	5560	5560	5560	5560	0
138	20241029	172400	249612980	5560	5560	5560	5560	0
139	20241029	172300	249612980	5560	5560	5560	5560	0
140	20241029	172200	249612980	5560	5560	5560	5560	0
141	20241029	172100	249612980	5560	5560	5560	5560	0
142	20241029	172000	249612980	5560	5560	5560	5560	0
143	20241029	171900	249612980	5560	5560	5560	5560	0
144	20241029	171800	249612980	5560	5560	5560	5560	0
145	20241029	171700	249612980	5560	5560	5560	5560	0
146	20241029	171600	249612980	5560	5560	5560	5560	0
147	20241029	171500	249612980	5560	5560	5560	5560	0
148	20241029	171400	249612980	5560	5560	5560	5560	0
149	20241029	171300	249612980	5560	5560	5560	5560	0
150	20241029	171200	249612980	5560	5560	5560	5560	0
151	20241029	171100	249612980	5560	5560	5560	5560	0
152	20241029	171000	249612980	5560	5560	5560	5560	206
153	20241029	170900	249612980	5560	5560	5560	5560	0
154	20241029	170800	249612980	5560	5560	5560	5560	0
155	20241029	170700	249612980	5560	5560	5560	5560	0
156	20241029	170600	249612980	5560	5560	5560	5560	0
157	20241029	170500	249612980	5560	5560	5560	5560	0
158	20241029	170400	249612980	5560	5560	5560	5560	0
159	20241029	170300	249612980	5560	5560	5560	5560	0
160	20241029	170200	249612980	5560	5560	5560	5560	0
161	20241029	170100	249612980	5560	5560	5560	5560	0
162	20241029	170000	249612980	5560	5560	5560	5560	0
163	20241029	165900	249612980	5560	5560	5560	5560	0
164	20241029	165800	249612980	5560	5560	5560	5560	0
165	20241029	165700	249612980	5560	5560	5560	5560	0
166	20241029	165600	249612980	5560	5560	5560	5560	0
167	20241029	165500	249612980	5560	5560	5560	5560	0
168	20241029	165400	249612980	5560	5560	5560	5560	0
169	20241029	165300	249612980	5560	5560	5560	5560	0
170	20241029	165200	249612980	5560	5560	5560	5560	0
171	20241029	165100	249612980	5560	5560	5560	5560	0
172	20241029	165000	249612980	5560	5560	5560	5560	0
173	20241029	164900	249612980	5560	5560	5560	5560	0
174	20241029	164800	249612980	5560	5560	5560	5560	0
175	20241029	164700	249612980	5560	5560	5560	5560	0
176	20241029	164600	249612980	5560	5560	5560	5560	0
177	20241029	164500	249612980	5560	5560	5560	5560	0
178	20241029	164400	249612980	5560	5560	5560	5560	0
179	20241029	164300	249612980	5560	5560	5560	5560	0
180	20241029	164200	249612980	5560	5560	5560	5560	0
181	20241029	164100	249612980	5560	5560	5560	5560	0
182	20241029	164000	249612980	5560	5560	5560	5560	206
183	20241029	163900	249612980	5560	5560	5560	5560	0
184	20241029	163800	249612980	5560	5560	5560	5560	0
185	20241029	163700	249612980	5560	5560	5560	5560	0
186	20241029	163600	249612980	5560	5560	5560	5560	0
187	20241029	163500	249612980	5560	5560	5560	5560	0
188	20241029	163400	249612980	5560	5560	5560	5560	0
189	20241029	163300	249612980	5560	5560	5560	5560	0
190	20241029	163200	249612980	5560	5560	5560	5560	0
191	20241029	163100	249612980	5560	5560	5560	5560	0
192	20241029	163000	249612980	5560	5560	5560	5560	0
193	20241029	162900	249612980	5560	5560	5560	5560	0
194	20241029	162800	249612980	5560	5560	5560	5560	0
195	20241029	162700	249612980	5560	5560	5560	5560	0
196	20241029	162600	249612980	5560	5560	5560	5560	0
197	20241029	162500	249612980	5560	5560	5560	5560	0
198	20241029	162400	249612980	5560	5560	5560	5560	0
199	20241029	162300	249612980	5560	5560	5560	5560	0
200	20241029	162200	249612980	5560	5560	5560	5560	0
201	20241029	162100	249612980	5560	5560	5560	5560	0
202	20241029	162000	249612980	5560	5560	5560	5560	0
203	20241029	161900	249612980	5560	5560	5560	5560	0
204	20241029	161800	249612980	5560	5560	5560	5560	0
205	20241029	161700	249612980	5560	5560	5560	5560	0
206	20241029	161600	249612980	5560	5560	5560	5560	0
207	20241029	161500	249612980	5560	5560	5560	5560	0
208	20241029	161400	249612980	5560	5560	5560	5560	0
209	20241029	161300	249612980	5560	5560	5560	5560	0
210	20241029	161200	249612980	5560	5560	5560	5560	0
211	20241029	161100	249612980	5560	5560	5560	5560	0
212	20241029	161000	249612980	5560	5560	5560	5560	206
213	20241029	160900	249612980	5560	5560	5560	5560	0
214	20241029	160800	249612980	5560	5560	5560	5560	0
215	20241029	160700	249612980	5560	5560	5560	5560	0
216	20241029	160600	249612980	5560	5560	5560	5560	0
217	20241029	160500	249612980	5560	5560	5560	5560	0
218	20241029	160400	249612980	5560	5560	5560	5560	0
219	20241029	160300	249612980	5560	5560	5560	5560	0
220	20241029	160200	249612980	5560	5560	5560	5560	0
221	20241029	160100	249612980	5560	5560	5560	5560	0
222	20241029	160000	249612980	5560	5560	5560	5560	0
223	20241029	155900	249612980	5560	5560	5560	5560	0
224	20241029	155800	249612980	5560	5560	5560	5560	0
225	20241029	155700	249612980	5560	5560	5560	5560	0
226	20241029	155600	249612980	5560	5560	5560	5560	0
227	20241029	155500	249612980	5560	5560	5560	5560	0
228	20241029	155400	249612980	5560	5560	5560	5560	0
229	20241029	155300	249612980	5560	5560	5560	5560	0
230	20241029	155200	249612980	5560	5560	5560	5560	0
231	20241029	155100	249612980	5560	5560	5560	5560	0
232	20241029	155000	249612980	5560	5560	5560	5560	0
233	20241029	154900	249612980	5560	5560	5560	5560	0
234	20241029	154800	249612980	5560	5560	5560	5560	0
235	20241029	154700	249612980	5560	5560	5560	5560	0
236	20241029	154600	249612980	5560	5560	5560	5560	0
237	20241029	154500	249612980	5560	5560	5560	5560	0
238	20241029	154400	249612980	5560	5560	5560	5560	0
239	20241029	154300	249612980	5560	5560	5560	5560	0
240	20241029	154200	249612980	5560	5560	5560	5560	0
241	20241029	154100	249612980	5560	5560	5560	5560	0
242	20241029	154000	249612980	5560	5560	5560	5560	206
243	20241029	153900	249612980	5560	5560	5560	5560	0
244	20241029	153800	249612980	5560	5560	5560	5560	0
245	20241029	153700	249612980	5560	5560	5560	5560	0
246	20241029	153600	249612980	5560	5560	5560	5560	0
247	20241029	153500	249612980	5560	5560	5560	5560	0
248	20241029	153400	249612980	5560	5560	5560	5560	0
249	20241029	153300	249612980	5560	5560	5560	5560	0
250	20241029	153200	249612980	5560	5560	5560	5560	0
251	20241029	153100	249612980	5560	5560	5560	5560	0
252	20241029	153000	249612980	5560	5560	5560	5560	206
253	20241029	152900	248467620	5570	5570	5570	5570	0
254	20241029	152800	248467620	5570	5570	5570	5570	0
255	20241029	152700	248467620	5570	5570	5570	5570	0
256	20241029	152600	248467620	5570	5570	5570	5570	0
257	20241029	152500	248467620	5570	5570	5570	5570	0
258	20241029	152400	248467620	5570	5570	5570	5570	0
259	20241029	152300	248467620	5570	5570	5570	5570	0
260	20241029	152200	248467620	5570	5570	5570	5570	0
261	20241029	152100	248467620	5570	5570	5570	5570	0
262	20241029	152000	248467620	5570	5570	5570	5570	0
263	20241029	151900	248467620	5570	5560	5570	5550	984
264	20241029	151800	242999590	5570	5570	5570	5570	0
265	20241029	151700	242999590	5570	5570	5570	5570	11
266	20241029	151600	242938320	5570	5570	5570	5570	0
267	20241029	151500	242938320	5570	5570	5570	5570	10
268	20241029	151400	242882620	5570	5570	5570	5570	0
269	20241029	151300	242882620	5570	5570	5570	5570	0
270	20241029	151200	242882620	5570	5570	5570	5570	1
271	20241029	151100	242877050	5560	5560	5560	5560	25
272	20241029	151000	242738050	5560	5560	5560	5560	1
273	20241029	150900	242732490	5570	5570	5570	5570	1
274	20241029	150800	242726920	5570	5570	5570	5570	0
275	20241029	150700	242726920	5570	5570	5570	5570	0
276	20241029	150600	242726920	5570	5570	5570	5570	0
277	20241029	150500	242726920	5570	5570	5570	5570	2
278	20241029	150400	242715780	5570	5570	5570	5570	0
279	20241029	150300	242715780	5570	5570	5570	5570	0
280	20241029	150200	242715780	5570	5570	5570	5570	0
281	20241029	150100	242715780	5570	5570	5570	5570	112
282	20241029	150000	242091940	5570	5580	5580	5570	83
283	20241029	145900	241629580	5580	5570	5580	5570	526
284	20241029	145800	238699220	5550	5540	5560	5540	3596
285	20241029	145700	218740700	5550	5550	5550	5550	0
286	20241029	145600	218740700	5550	5550	5550	5550	30
287	20241029	145500	218574200	5550	5550	5550	5550	0
288	20241029	145400	218574200	5550	5550	5550	5550	10
289	20241029	145300	218518700	5550	5550	5550	5550	0
290	20241029	145200	218518700	5550	5550	5550	5550	0
291	20241029	145100	218518700	5550	5550	5550	5550	0
292	20241029	145000	218518700	5550	5540	5550	5540	250
293	20241029	144900	217133200	5550	5540	5550	5540	2
294	20241029	144800	217122110	5550	5550	5550	5550	0
295	20241029	144700	217122110	5550	5540	5550	5540	2
296	20241029	144600	217111020	5540	5540	5540	5540	0
297	20241029	144500	217111020	5540	5540	5540	5540	0
298	20241029	144400	217111020	5540	5540	5540	5540	0
299	20241029	144300	217111020	5540	5540	5540	5540	8
300	20241029	144200	217066700	5550	5550	5550	5550	0
301	20241029	144100	217066700	5550	5540	5550	5530	2004
302	20241029	144000	205983880	5550	5540	5550	5540	5
303	20241029	143900	205956160	5550	5540	5550	5530	2003
304	20241029	143800	194877020	5550	5550	5550	5550	0
305	20241029	143700	194877020	5550	5540	5550	5540	142
306	20241029	143600	194090320	5540	5540	5540	5540	0
307	20241029	143500	194090320	5540	5530	5540	5520	955
308	20241029	143400	188816500	5540	5540	5540	5530	106
309	20241029	143300	188229790	5550	5550	5550	5530	63
310	20241029	143200	187880660	5540	5540	5540	5530	1648
311	20241029	143100	178764320	5540	5540	5540	5540	0
312	20241029	143000	178764320	5540	5540	5540	5540	4
313	20241029	142900	178742160	5550	5550	5550	5550	0
314	20241029	142800	178742160	5550	5550	5550	5550	0
315	20241029	142700	178742160	5550	5550	5550	5550	100
316	20241029	142600	178187160	5550	5550	5550	5550	1
317	20241029	142500	178181610	5540	5540	5540	5540	0
318	20241029	142400	178181610	5540	5540	5540	5540	50
319	20241029	142300	177904610	5540	5540	5540	5540	144
320	20241029	142200	177106850	5540	5540	5540	5540	0
321	20241029	142100	177106850	5540	5540	5540	5540	0
322	20241029	142000	177106850	5540	5540	5540	5540	0
323	20241029	141900	177106850	5540	5540	5540	5540	20
324	20241029	141800	176996050	5540	5530	5540	5530	2
325	20241029	141700	176984980	5540	5540	5540	5510	6207
326	20241029	141600	142754220	5540	5540	5540	5540	72
327	20241029	141500	142355340	5540	5540	5540	5540	201
328	20241029	141400	141241800	5550	5550	5550	5550	1
329	20241029	141300	141236250	5540	5540	5540	5540	0
330	20241029	141200	141236250	5540	5540	5540	5540	0
331	20241029	141100	141236250	5540	5540	5540	5540	0
332	20241029	141000	141236250	5540	5540	5540	5540	0
333	20241029	140900	141236250	5540	5540	5540	5540	0
334	20241029	140800	141236250	5540	5540	5540	5540	0
335	20241029	140700	141236250	5540	5540	5540	5540	0
336	20241029	140600	141236250	5540	5540	5540	5540	0
337	20241029	140500	141236250	5540	5540	5540	5540	125
338	20241029	140400	140543750	5540	5540	5540	5540	0
339	20241029	140300	140543750	5540	5540	5540	5540	0
340	20241029	140200	140543750	5540	5540	5540	5540	50
341	20241029	140100	140266750	5540	5540	5540	5540	1
342	20241029	140000	140261210	5540	5540	5540	5540	3
343	20241029	135900	140244590	5540	5540	5540	5540	0
344	20241029	135800	140244590	5540	5530	5540	5530	70
345	20241029	135700	139857380	5530	5530	5530	5530	0
346	20241029	135600	139857380	5530	5530	5530	5530	0
347	20241029	135500	139857380	5530	5530	5530	5530	1
348	20241029	135400	139851850	5530	5530	5530	5530	0
349	20241029	135300	139851850	5530	5530	5540	5530	17
350	20241029	135200	139757730	5540	5530	5540	5530	2
351	20241029	135100	139746660	5520	5530	5540	5520	26
352	20241029	135000	139603070	5530	5530	5530	5530	0
353	20241029	134900	139603070	5530	5530	5530	5530	0
354	20241029	134800	139603070	5530	5530	5530	5530	0
355	20241029	134700	139603070	5530	5530	5530	5530	0
356	20241029	134600	139603070	5530	5530	5530	5530	0
357	20241029	134500	139603070	5530	5520	5530	5520	9
358	20241029	134400	139553370	5530	5530	5530	5520	369
359	20241029	134300	137514280	5540	5530	5540	5530	6
360	20241029	134200	137481070	5540	5530	5540	5530	3
361	20241029	134100	137464460	5540	5540	5540	5530	7
362	20241029	134000	137425710	5530	5530	5540	5530	9
363	20241029	133900	137375900	5540	5530	5540	5530	107
364	20241029	133800	136784160	5540	5540	5540	5540	0
365	20241029	133700	136784160	5540	5540	5540	5540	50
366	20241029	133600	136507160	5540	5540	5540	5540	20
367	20241029	133500	136396360	5540	5540	5540	5540	0
368	20241029	133400	136396360	5540	5540	5540	5540	1
369	20241029	133300	136390820	5540	5540	5540	5540	0
370	20241029	133200	136390820	5540	5540	5540	5540	0
371	20241029	133100	136390820	5540	5540	5540	5540	0
372	20241029	133000	136390820	5540	5530	5540	5530	78
373	20241029	132900	135959350	5530	5530	5530	5530	0
374	20241029	132800	135959350	5530	5530	5530	5530	20
375	20241029	132700	135848750	5530	5530	5530	5530	0
376	20241029	132600	135848750	5530	5530	5530	5530	0
377	20241029	132500	135848750	5530	5530	5530	5530	0
378	20241029	132400	135848750	5530	5530	5530	5530	6
379	20241029	132300	135815570	5530	5530	5530	5530	20
380	20241029	132200	135704970	5530	5530	5530	5530	0
381	20241029	132100	135704970	5530	5530	5530	5530	0
382	20241029	132000	135704970	5530	5530	5530	5530	4
383	20241029	131900	135682850	5530	5530	5530	5530	1
384	20241029	131800	135677320	5530	5530	5530	5530	0
385	20241029	131700	135677320	5530	5530	5530	5530	0
386	20241029	131600	135677320	5530	5530	5530	5500	135
387	20241029	131500	134933650	5530	5530	5530	5530	0
388	20241029	131400	134933650	5530	5530	5530	5530	0
389	20241029	131300	134933650	5530	5530	5530	5530	0
390	20241029	131200	134933650	5530	5530	5540	5520	114
391	20241029	131100	134303690	5540	5540	5540	5540	0
392	20241029	131000	134303690	5540	5540	5540	5540	0
393	20241029	130900	134303690	5540	5540	5540	5540	0
394	20241029	130800	134303690	5540	5540	5540	5540	0
395	20241029	130700	134303690	5540	5540	5540	5540	15
396	20241029	130600	134220590	5540	5540	5540	5540	100
397	20241029	130500	133666590	5530	5530	5530	5530	0
398	20241029	130400	133666590	5530	5530	5530	5530	1
399	20241029	130300	133661060	5530	5530	5530	5530	3
400	20241029	130200	133644470	5550	5550	5550	5550	0
401	20241029	130100	133644470	5550	5540	5550	5540	71
402	20241029	130000	133251120	5530	5530	5530	5530	0
403	20241029	125900	133251120	5530	5530	5530	5530	0
404	20241029	125800	133251120	5530	5530	5530	5530	50
405	20241029	125700	132974620	5530	5530	5530	5530	1
406	20241029	125600	132969090	5520	5520	5520	5520	0
407	20241029	125500	132969090	5520	5520	5520	5520	1
408	20241029	125400	132963570	5540	5530	5540	5530	3
409	20241029	125300	132946960	5530	5530	5530	5530	26
410	20241029	125200	132803180	5530	5520	5530	5520	6
411	20241029	125100	132770030	5520	5530	5530	5520	2
412	20241029	125000	132758980	5530	5510	5540	5510	1427
413	20241029	124900	124854140	5530	5530	5530	5530	0
414	20241029	124800	124854140	5530	5510	5530	5500	113
415	20241029	124700	124232560	5540	5500	5540	5500	16
416	20241029	124600	124144030	5530	5530	5540	5510	4
417	20241029	124500	124121920	5540	5540	5540	5540	0
418	20241029	124400	124121920	5540	5540	5540	5540	1
419	20241029	124300	124116380	5520	5520	5530	5510	1008
420	20241029	124200	118551110	5520	5510	5530	5510	710
421	20241029	124100	114638970	5510	5530	5530	5500	7505
422	20241029	124000	73304400	5530	5530	5530	5530	0
423	20241029	123900	73304400	5530	5530	5530	5530	0
424	20241029	123800	73304400	5530	5530	5530	5530	0
425	20241029	123700	73304400	5530	5530	5530	5530	0
426	20241029	123600	73304400	5530	5530	5530	5530	0
427	20241029	123500	73304400	5530	5530	5530	5530	20
428	20241029	123400	73193800	5540	5540	5540	5540	0
429	20241029	123300	73193800	5540	5540	5540	5540	31
430	20241029	123200	73022060	5540	5540	5540	5540	35
431	20241029	123100	72828160	5540	5540	5540	5540	0
432	20241029	123000	72828160	5540	5540	5540	5540	1
433	20241029	122900	72822620	5540	5540	5540	5540	0
434	20241029	122800	72822620	5540	5540	5540	5540	0
435	20241029	122700	72822620	5540	5540	5540	5540	0
436	20241029	122600	72822620	5540	5540	5540	5540	0
437	20241029	122500	72822620	5540	5540	5540	5540	0
438	20241029	122400	72822620	5540	5540	5540	5540	10
439	20241029	122300	72767220	5540	5540	5540	5540	1
440	20241029	122200	72761680	5540	5540	5540	5540	0
441	20241029	122100	72761680	5540	5540	5540	5540	50
442	20241029	122000	72484680	5540	5540	5540	5540	13
443	20241029	121900	72412660	5540	5540	5540	5540	10
444	20241029	121800	72357260	5540	5540	5540	5540	0
445	20241029	121700	72357260	5540	5540	5540	5540	22
446	20241029	121600	72235380	5540	5540	5540	5540	1
447	20241029	121500	72229840	5540	5540	5540	5540	1
448	20241029	121400	72224300	5540	5540	5540	5540	0
449	20241029	121300	72224300	5540	5540	5540	5540	1
450	20241029	121200	72218760	5540	5540	5540	5540	10
451	20241029	121100	72163360	5540	5540	5540	5540	1
452	20241029	121000	72157820	5540	5540	5540	5540	0
453	20241029	120900	72157820	5540	5540	5540	5540	0
454	20241029	120800	72157820	5540	5540	5540	5540	0
455	20241029	120700	72157820	5540	5540	5540	5540	0
456	20241029	120600	72157820	5540	5540	5540	5540	408
457	20241029	120500	69897500	5550	5550	5550	5550	0
458	20241029	120400	69897500	5550	5550	5550	5550	0
459	20241029	120300	69897500	5550	5550	5550	5550	0
460	20241029	120200	69897500	5550	5550	5550	5550	101
461	20241029	120100	69336950	5550	5540	5550	5540	122
462	20241029	120000	68659870	5550	5550	5550	5550	6
463	20241029	115900	68626570	5550	5550	5550	5550	1
464	20241029	115800	68621020	5540	5540	5540	5540	219
465	20241029	115700	67407760	5540	5540	5540	5540	1
466	20241029	115600	67402220	5530	5530	5530	5530	29
467	20241029	115500	67241850	5530	5530	5530	5530	1
468	20241029	115400	67236320	5540	5540	5540	5540	0
469	20241029	115300	67236320	5540	5540	5540	5540	0
470	20241029	115200	67236320	5540	5540	5540	5540	0
471	20241029	115100	67236320	5540	5540	5540	5540	0
472	20241029	115000	67236320	5540	5540	5540	5540	0
473	20241029	114900	67236320	5540	5540	5540	5540	300
474	20241029	114800	65574320	5540	5540	5540	5540	0
475	20241029	114700	65574320	5540	5540	5540	5540	0
476	20241029	114600	65574320	5540	5540	5540	5540	1
477	20241029	114500	65568780	5540	5540	5540	5540	0
478	20241029	114400	65568780	5540	5540	5540	5540	2
479	20241029	114300	65557700	5540	5540	5540	5540	0
480	20241029	114200	65557700	5540	5540	5540	5540	1
481	20241029	114100	65552160	5540	5540	5540	5540	0
482	20241029	114000	65552160	5540	5540	5540	5540	0
483	20241029	113900	65552160	5540	5540	5540	5540	0
484	20241029	113800	65552160	5540	5540	5540	5540	0
485	20241029	113700	65552160	5540	5540	5540	5540	0
486	20241029	113600	65552160	5540	5540	5540	5540	0
487	20241029	113500	65552160	5540	5540	5540	5540	0
488	20241029	113400	65552160	5540	5540	5540	5540	0
489	20241029	113300	65552160	5540	5540	5540	5540	0
490	20241029	113200	65552160	5540	5540	5540	5540	5
491	20241029	113100	65524460	5540	5540	5540	5540	0
492	20241029	113000	65524460	5540	5540	5540	5540	26
493	20241029	112900	65380420	5540	5540	5540	5540	0
494	20241029	112800	65380420	5540	5540	5540	5540	50
495	20241029	112700	65103420	5530	5530	5530	5530	0
496	20241029	112600	65103420	5530	5530	5530	5530	43
497	20241029	112500	64865630	5530	5530	5530	5530	0
498	20241029	112400	64865630	5530	5530	5530	5530	40
499	20241029	112300	64644430	5540	5540	5540	5540	0
500	20241029	112200	64644430	5540	5540	5540	5540	1
501	20241029	112100	64638890	5550	5550	5550	5550	0
502	20241029	112000	64638890	5550	5550	5550	5550	1
503	20241029	111900	64633340	5550	5550	5550	5550	0
504	20241029	111800	64633340	5550	5540	5550	5540	3
505	20241029	111700	64616700	5540	5540	5540	5540	151
506	20241029	111600	63780160	5540	5540	5540	5540	101
507	20241029	111500	63220620	5530	5530	5530	5530	2
508	20241029	111400	63209560	5530	5530	5530	5530	0
509	20241029	111300	63209560	5530	5530	5530	5530	0
510	20241029	111200	63209560	5530	5530	5530	5530	36
511	20241029	111100	63010480	5530	5530	5530	5530	0
512	20241029	111000	63010480	5530	5530	5530	5530	0
513	20241029	110900	63010480	5530	5530	5530	5530	0
514	20241029	110800	63010480	5530	5530	5530	5530	30
515	20241029	110700	62844580	5540	5540	5540	5540	0
516	20241029	110600	62844580	5540	5540	5540	5540	0
517	20241029	110500	62844580	5540	5540	5540	5540	65
518	20241029	110400	62484480	5540	5540	5540	5540	0
519	20241029	110300	62484480	5540	5540	5540	5540	2
520	20241029	110200	62473400	5540	5540	5540	5540	1
521	20241029	110100	62467860	5530	5530	5530	5530	0
522	20241029	110000	62467860	5530	5530	5530	5530	0
523	20241029	105900	62467860	5530	5530	5530	5530	0
524	20241029	105800	62467860	5530	5530	5530	5530	0
525	20241029	105700	62467860	5530	5530	5530	5530	0
526	20241029	105600	62467860	5530	5530	5530	5530	116
527	20241029	105500	61826380	5540	5530	5540	5530	182
528	20241029	105400	60818110	5540	5540	5540	5540	40
529	20241029	105300	60596510	5540	5540	5540	5540	104
530	20241029	105200	60020350	5530	5550	5550	5530	251
531	20241029	105100	58631580	5550	5540	5550	5540	46
532	20241029	105000	58376640	5540	5540	5540	5540	0
533	20241029	104900	58376640	5540	5540	5540	5540	2
534	20241029	104800	58365560	5540	5540	5540	5540	0
535	20241029	104700	58365560	5540	5530	5540	5530	101
536	20241029	104600	57807020	5530	5530	5530	5530	0
537	20241029	104500	57807020	5530	5540	5540	5530	11
538	20241029	104400	57746090	5540	5540	5540	5540	120
539	20241029	104300	57081290	5540	5540	5540	5540	0
540	20241029	104200	57081290	5540	5540	5540	5540	0
541	20241029	104100	57081290	5540	5540	5550	5500	3264
542	20241029	104000	39091870	5520	5550	5550	5510	2362
543	20241029	103900	26040050	5540	5550	5550	5540	105
544	20241029	103800	25458300	5550	5550	5550	5550	0
545	20241029	103700	25458300	5550	5550	5550	5550	1
546	20241029	103600	25452750	5550	5550	5550	5550	13
547	20241029	103500	25380600	5550	5550	5550	5550	22
548	20241029	103400	25258500	5550	5550	5550	5550	20
549	20241029	103300	25147500	5550	5550	5550	5550	0
550	20241029	103200	25147500	5550	5550	5550	5550	368
551	20241029	103100	23105100	5560	5560	5560	5560	5
552	20241029	103000	23077300	5560	5560	5560	5560	0
553	20241029	102900	23077300	5560	5560	5560	5560	40
554	20241029	102800	22854900	5560	5560	5560	5560	0
555	20241029	102700	22854900	5560	5560	5560	5560	0
556	20241029	102600	22854900	5560	5560	5560	5560	0
557	20241029	102500	22854900	5560	5560	5560	5560	0
558	20241029	102400	22854900	5560	5550	5560	5550	4
559	20241029	102300	22832690	5560	5560	5560	5560	0
560	20241029	102200	22832690	5560	5560	5560	5560	337
561	20241029	102100	20958970	5560	5560	5560	5560	0
562	20241029	102000	20958970	5560	5560	5560	5560	0
563	20241029	101900	20958970	5560	5560	5560	5560	0
564	20241029	101800	20958970	5560	5560	5560	5560	0
565	20241029	101700	20958970	5560	5560	5560	5560	7
566	20241029	101600	20920050	5560	5560	5560	5560	0
567	20241029	101500	20920050	5560	5570	5570	5560	23
568	20241029	101400	20792160	5560	5560	5560	5560	0
569	20241029	101300	20792160	5560	5560	5560	5560	0
570	20241029	101200	20792160	5560	5560	5560	5560	0
571	20241029	101100	20792160	5560	5560	5560	5560	0
572	20241029	101000	20792160	5560	5560	5560	5560	0
573	20241029	100900	20792160	5560	5560	5560	5560	8
574	20241029	100800	20747680	5560	5560	5560	5560	188
575	20241029	100700	19702400	5550	5550	5550	5550	20
576	20241029	100600	19591400	5550	5550	5550	5550	0
577	20241029	100500	19591400	5550	5550	5550	5550	1
578	20241029	100400	19585850	5550	5550	5550	5550	19
579	20241029	100300	19480400	5560	5550	5560	5550	3
580	20241029	100200	19463740	5550	5550	5550	5550	0
581	20241029	100100	19463740	5550	5550	5550	5550	0
582	20241029	100000	19463740	5550	5550	5550	5550	0
583	20241029	095900	19463740	5550	5550	5550	5550	0
584	20241029	095800	19463740	5550	5550	5550	5550	0
585	20241029	095700	19463740	5550	5550	5550	5550	0
586	20241029	095600	19463740	5550	5550	5550	5550	28
587	20241029	095500	19308340	5550	5550	5550	5550	22
588	20241029	095400	19186240	5550	5550	5550	5550	37
589	20241029	095300	18980890	5560	5560	5560	5560	1
590	20241029	095200	18975330	5540	5540	5540	5540	0
591	20241029	095100	18975330	5540	5540	5540	5540	0
592	20241029	095000	18975330	5540	5560	5560	5540	1000
593	20241029	094900	13429430	5560	5560	5560	5560	0
594	20241029	094800	13429430	5560	5560	5560	5560	0
595	20241029	094700	13429430	5560	5560	5560	5560	0
596	20241029	094600	13429430	5560	5560	5560	5560	0
597	20241029	094500	13429430	5560	5560	5560	5560	0
598	20241029	094400	13429430	5560	5560	5560	5560	16
599	20241029	094300	13340470	5560	5560	5560	5560	0
600	20241029	094200	13340470	5560	5560	5560	5560	17
601	20241029	094100	13245950	5560	5550	5560	5540	28
602	20241029	094000	13090410	5560	5560	5570	5560	3
603	20241029	093900	13073720	5560	5560	5560	5560	0
604	20241029	093800	13073720	5560	5560	5560	5560	0
605	20241029	093700	13073720	5560	5560	5560	5560	29
606	20241029	093600	12912480	5560	5560	5560	5560	1
607	20241029	093500	12906920	5560	5570	5570	5560	210
608	20241029	093400	11739300	5560	5550	5560	5550	316
609	20241029	093300	9983960	5550	5550	5550	5550	24
610	20241029	093200	9850760	5550	5550	5550	5550	17
611	20241029	093100	9756410	5550	5550	5550	5550	28
612	20241029	093000	9601010	5550	5560	5560	5550	207
613	20241029	092900	8452150	5560	5560	5560	5560	21
614	20241029	092800	8335390	5560	5560	5560	5560	0
615	20241029	092700	8335390	5560	5560	5560	5560	2
616	20241029	092600	8324270	5560	5560	5560	5560	0
617	20241029	092500	8324270	5560	5560	5560	5560	0
618	20241029	092400	8324270	5560	5560	5560	5560	6
619	20241029	092300	8290910	5570	5570	5570	5570	5
620	20241029	092200	8263060	5570	5570	5570	5570	3
621	20241029	092100	8246350	5570	5570	5570	5570	18
622	20241029	092000	8146090	5570	5570	5570	5570	0
623	20241029	091900	8146090	5570	5570	5570	5570	0
624	20241029	091800	8146090	5570	5570	5570	5570	1
625	20241029	091700	8140520	5570	5570	5570	5570	1
626	20241029	091600	8134950	5560	5560	5560	5560	1
627	20241029	091500	8129390	5550	5550	5550	5550	1
628	20241029	091400	8123840	5550	5550	5550	5550	0
629	20241029	091300	8123840	5550	5550	5550	5550	0
630	20241029	091200	8123840	5550	5550	5550	5550	100
631	20241029	091100	7568840	5570	5570	5570	5570	0
632	20241029	091000	7568840	5570	5570	5570	5560	4
633	20241029	090900	7546570	5540	5540	5540	5540	91
634	20241029	090800	7042430	5540	5540	5540	5540	2
635	20241029	090700	7031350	5570	5540	5570	5540	302
636	20241029	090600	5357700	5540	5560	5560	5540	510
637	20241029	090500	2532210	5560	5570	5570	5560	6
638	20241029	090400	2498800	5560	5560	5560	5560	0
639	20241029	090300	2498800	5560	5560	5560	5560	0
640	20241029	090200	2498800	5560	5560	5560	5560	10
641	20241029	090100	2443200	5560	5540	5560	5540	123
642	20241029	090000	1761720	5540	5540	5540	5540	318