KissMeData/052260/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193400	747978850	5350	5350	5350	5350	2633
3	20241017	193300	747978850	5350	5350	5350	5350	0
4	20241017	193200	747978850	5350	5350	5350	5350	0
5	20241017	193100	747978850	5350	5350	5350	5350	0
6	20241017	193000	747978850	5350	5350	5350	5350	0
7	20241017	192900	747978850	5350	5350	5350	5350	0
8	20241017	192800	747978850	5350	5350	5350	5350	0
9	20241017	192700	747978850	5350	5350	5350	5350	0
10	20241017	192600	747978850	5350	5350	5350	5350	0
11	20241017	192500	747978850	5350	5350	5350	5350	0
12	20241017	192400	747978850	5350	5350	5350	5350	0
13	20241017	192300	747978850	5350	5350	5350	5350	0
14	20241017	192200	747978850	5350	5350	5350	5350	0
15	20241017	192100	747978850	5350	5350	5350	5350	0
16	20241017	192000	747978850	5350	5350	5350	5350	0
17	20241017	191900	747978850	5350	5350	5350	5350	0
18	20241017	191800	747978850	5350	5350	5350	5350	0
19	20241017	191700	747978850	5350	5350	5350	5350	0
20	20241017	191600	747978850	5350	5350	5350	5350	0
21	20241017	191500	747978850	5350	5350	5350	5350	0
22	20241017	191400	747978850	5350	5350	5350	5350	0
23	20241017	191300	747978850	5350	5350	5350	5350	0
24	20241017	191200	747978850	5350	5350	5350	5350	0
25	20241017	191100	747978850	5350	5350	5350	5350	0
26	20241017	191000	747978850	5350	5350	5350	5350	0
27	20241017	190900	747978850	5350	5350	5350	5350	0
28	20241017	190800	747978850	5350	5350	5350	5350	0
29	20241017	190700	747978850	5350	5350	5350	5350	0
30	20241017	190600	747978850	5350	5350	5350	5350	0
31	20241017	190500	747978850	5350	5350	5350	5350	0
32	20241017	190400	747978850	5350	5350	5350	5350	2633
33	20241017	190300	747978850	5350	5350	5350	5350	0
34	20241017	190200	747978850	5350	5350	5350	5350	0
35	20241017	190100	747978850	5350	5350	5350	5350	0
36	20241017	190000	747978850	5350	5350	5350	5350	0
37	20241017	185900	747978850	5350	5350	5350	5350	0
38	20241017	185800	747978850	5350	5350	5350	5350	0
39	20241017	185700	747978850	5350	5350	5350	5350	0
40	20241017	185600	747978850	5350	5350	5350	5350	0
41	20241017	185500	747978850	5350	5350	5350	5350	0
42	20241017	185400	747978850	5350	5350	5350	5350	0
43	20241017	185300	747978850	5350	5350	5350	5350	0
44	20241017	185200	747978850	5350	5350	5350	5350	0
45	20241017	185100	747978850	5350	5350	5350	5350	0
46	20241017	185000	747978850	5350	5350	5350	5350	0
47	20241017	184900	747978850	5350	5350	5350	5350	0
48	20241017	184800	747978850	5350	5350	5350	5350	0
49	20241017	184700	747978850	5350	5350	5350	5350	0
50	20241017	184600	747978850	5350	5350	5350	5350	0
51	20241017	184500	747978850	5350	5350	5350	5350	0
52	20241017	184400	747978850	5350	5350	5350	5350	0
53	20241017	184300	747978850	5350	5350	5350	5350	0
54	20241017	184200	747978850	5350	5350	5350	5350	0
55	20241017	184100	747978850	5350	5350	5350	5350	0
56	20241017	184000	747978850	5350	5350	5350	5350	0
57	20241017	183900	747978850	5350	5350	5350	5350	0
58	20241017	183800	747978850	5350	5350	5350	5350	0
59	20241017	183700	747978850	5350	5350	5350	5350	0
60	20241017	183600	747978850	5350	5350	5350	5350	0
61	20241017	183500	747978850	5350	5350	5350	5350	0
62	20241017	183400	747978850	5350	5350	5350	5350	2633
63	20241017	183300	747978850	5350	5350	5350	5350	0
64	20241017	183200	747978850	5350	5350	5350	5350	0
65	20241017	183100	747978850	5350	5350	5350	5350	0
66	20241017	183000	747978850	5350	5350	5350	5350	0
67	20241017	182900	747978850	5350	5350	5350	5350	0
68	20241017	182800	747978850	5350	5350	5350	5350	0
69	20241017	182700	747978850	5350	5350	5350	5350	0
70	20241017	182600	747978850	5350	5350	5350	5350	0
71	20241017	182500	747978850	5350	5350	5350	5350	0
72	20241017	182400	747978850	5350	5350	5350	5350	0
73	20241017	182300	747978850	5350	5350	5350	5350	0
74	20241017	182200	747978850	5350	5350	5350	5350	0
75	20241017	182100	747978850	5350	5350	5350	5350	0
76	20241017	182000	747978850	5350	5350	5350	5350	0
77	20241017	181900	747978850	5350	5350	5350	5350	0
78	20241017	181800	747978850	5350	5350	5350	5350	0
79	20241017	181700	747978850	5350	5350	5350	5350	0
80	20241017	181600	747978850	5350	5350	5350	5350	0
81	20241017	181500	747978850	5350	5350	5350	5350	0
82	20241017	181400	747978850	5350	5350	5350	5350	0
83	20241017	181300	747978850	5350	5350	5350	5350	0
84	20241017	181200	747978850	5350	5350	5350	5350	0
85	20241017	181100	747978850	5350	5350	5350	5350	0
86	20241017	181000	747978850	5350	5350	5350	5350	0
87	20241017	180900	747978850	5350	5350	5350	5350	0
88	20241017	180800	747978850	5350	5350	5350	5350	0
89	20241017	180700	747978850	5350	5350	5350	5350	0
90	20241017	180600	747978850	5350	5350	5350	5350	0
91	20241017	180500	747978850	5350	5350	5350	5350	0
92	20241017	180400	747978850	5350	5350	5350	5350	2633
93	20241017	180300	747978850	5350	5350	5350	5350	0
94	20241017	180200	747978850	5350	5350	5350	5350	0
95	20241017	180100	747978850	5350	5350	5350	5350	0
96	20241017	180000	747978850	5350	5350	5350	5350	0
97	20241017	175900	747978850	5350	5350	5350	5350	0
98	20241017	175800	747978850	5350	5350	5350	5350	0
99	20241017	175700	747978850	5350	5350	5350	5350	0
100	20241017	175600	747978850	5350	5350	5350	5350	0
101	20241017	175500	747978850	5350	5350	5350	5350	0
102	20241017	175400	747978850	5350	5350	5350	5350	0
103	20241017	175300	747978850	5350	5350	5350	5350	0
104	20241017	175200	747978850	5350	5350	5350	5350	0
105	20241017	175100	747978850	5350	5350	5350	5350	0
106	20241017	175000	747978850	5350	5350	5350	5350	0
107	20241017	174900	747978850	5350	5350	5350	5350	0
108	20241017	174800	747978850	5350	5350	5350	5350	0
109	20241017	174700	747978850	5350	5350	5350	5350	0
110	20241017	174600	747978850	5350	5350	5350	5350	0
111	20241017	174500	747978850	5350	5350	5350	5350	0
112	20241017	174400	747978850	5350	5350	5350	5350	0
113	20241017	174300	747978850	5350	5350	5350	5350	0
114	20241017	174200	747978850	5350	5350	5350	5350	0
115	20241017	174100	747978850	5350	5350	5350	5350	0
116	20241017	174000	747978850	5350	5350	5350	5350	0
117	20241017	173900	747978850	5350	5350	5350	5350	0
118	20241017	173800	747978850	5350	5350	5350	5350	0
119	20241017	173700	747978850	5350	5350	5350	5350	0
120	20241017	173600	747978850	5350	5350	5350	5350	0
121	20241017	173500	747978850	5350	5350	5350	5350	0
122	20241017	173400	747978850	5350	5350	5350	5350	2633
123	20241017	173300	747978850	5350	5350	5350	5350	0
124	20241017	173200	747978850	5350	5350	5350	5350	0
125	20241017	173100	747978850	5350	5350	5350	5350	0
126	20241017	173000	747978850	5350	5350	5350	5350	0
127	20241017	172900	747978850	5350	5350	5350	5350	0
128	20241017	172800	747978850	5350	5350	5350	5350	0
129	20241017	172700	747978850	5350	5350	5350	5350	0
130	20241017	172600	747978850	5350	5350	5350	5350	0
131	20241017	172500	747978850	5350	5350	5350	5350	0
132	20241017	172400	747978850	5350	5350	5350	5350	0
133	20241017	172300	747978850	5350	5350	5350	5350	0
134	20241017	172200	747978850	5350	5350	5350	5350	0
135	20241017	172100	747978850	5350	5350	5350	5350	0
136	20241017	172000	747978850	5350	5350	5350	5350	0
137	20241017	171900	747978850	5350	5350	5350	5350	0
138	20241017	171800	747978850	5350	5350	5350	5350	0
139	20241017	171700	747978850	5350	5350	5350	5350	0
140	20241017	171600	747978850	5350	5350	5350	5350	0
141	20241017	171500	747978850	5350	5350	5350	5350	0
142	20241017	171400	747978850	5350	5350	5350	5350	0
143	20241017	171300	747978850	5350	5350	5350	5350	0
144	20241017	171200	747978850	5350	5350	5350	5350	0
145	20241017	171100	747978850	5350	5350	5350	5350	0
146	20241017	171000	747978850	5350	5350	5350	5350	0
147	20241017	170900	747978850	5350	5350	5350	5350	0
148	20241017	170800	747978850	5350	5350	5350	5350	0
149	20241017	170700	747978850	5350	5350	5350	5350	0
150	20241017	170600	747978850	5350	5350	5350	5350	0
151	20241017	170500	747978850	5350	5350	5350	5350	0
152	20241017	170400	747978850	5350	5350	5350	5350	2633
153	20241017	170300	747978850	5350	5350	5350	5350	0
154	20241017	170200	747978850	5350	5350	5350	5350	0
155	20241017	170100	747978850	5350	5350	5350	5350	0
156	20241017	170000	747978850	5350	5350	5350	5350	0
157	20241017	165900	747978850	5350	5350	5350	5350	0
158	20241017	165800	747978850	5350	5350	5350	5350	0
159	20241017	165700	747978850	5350	5350	5350	5350	0
160	20241017	165600	747978850	5350	5350	5350	5350	0
161	20241017	165500	747978850	5350	5350	5350	5350	0
162	20241017	165400	747978850	5350	5350	5350	5350	0
163	20241017	165300	747978850	5350	5350	5350	5350	0
164	20241017	165200	747978850	5350	5350	5350	5350	0
165	20241017	165100	747978850	5350	5350	5350	5350	0
166	20241017	165000	747978850	5350	5350	5350	5350	0
167	20241017	164900	747978850	5350	5350	5350	5350	0
168	20241017	164800	747978850	5350	5350	5350	5350	0
169	20241017	164700	747978850	5350	5350	5350	5350	0
170	20241017	164600	747978850	5350	5350	5350	5350	0
171	20241017	164500	747978850	5350	5350	5350	5350	0
172	20241017	164400	747978850	5350	5350	5350	5350	0
173	20241017	164300	747978850	5350	5350	5350	5350	0
174	20241017	164200	747978850	5350	5350	5350	5350	0
175	20241017	164100	747978850	5350	5350	5350	5350	0
176	20241017	164000	747978850	5350	5350	5350	5350	0
177	20241017	163900	747978850	5350	5350	5350	5350	0
178	20241017	163800	747978850	5350	5350	5350	5350	0
179	20241017	163700	747978850	5350	5350	5350	5350	0
180	20241017	163600	747978850	5350	5350	5350	5350	0
181	20241017	163500	747978850	5350	5350	5350	5350	0
182	20241017	163400	747978850	5350	5350	5350	5350	2633
183	20241017	163300	747978850	5350	5350	5350	5350	0
184	20241017	163200	747978850	5350	5350	5350	5350	0
185	20241017	163100	747978850	5350	5350	5350	5350	0
186	20241017	163000	747978850	5350	5350	5350	5350	0
187	20241017	162900	747978850	5350	5350	5350	5350	0
188	20241017	162800	747978850	5350	5350	5350	5350	0
189	20241017	162700	747978850	5350	5350	5350	5350	0
190	20241017	162600	747978850	5350	5350	5350	5350	0
191	20241017	162500	747978850	5350	5350	5350	5350	0
192	20241017	162400	747978850	5350	5350	5350	5350	0
193	20241017	162300	747978850	5350	5350	5350	5350	0
194	20241017	162200	747978850	5350	5350	5350	5350	0
195	20241017	162100	747978850	5350	5350	5350	5350	0
196	20241017	162000	747978850	5350	5350	5350	5350	0
197	20241017	161900	747978850	5350	5350	5350	5350	0
198	20241017	161800	747978850	5350	5350	5350	5350	0
199	20241017	161700	747978850	5350	5350	5350	5350	0
200	20241017	161600	747978850	5350	5350	5350	5350	0
201	20241017	161500	747978850	5350	5350	5350	5350	0
202	20241017	161400	747978850	5350	5350	5350	5350	0
203	20241017	161300	747978850	5350	5350	5350	5350	0
204	20241017	161200	747978850	5350	5350	5350	5350	0
205	20241017	161100	747978850	5350	5350	5350	5350	0
206	20241017	161000	747978850	5350	5350	5350	5350	0
207	20241017	160900	747978850	5350	5350	5350	5350	0
208	20241017	160800	747978850	5350	5350	5350	5350	0
209	20241017	160700	747978850	5350	5350	5350	5350	0
210	20241017	160600	747978850	5350	5350	5350	5350	0
211	20241017	160500	747978850	5350	5350	5350	5350	0
212	20241017	160400	747978850	5350	5350	5350	5350	2633
213	20241017	160300	747978850	5350	5350	5350	5350	0
214	20241017	160200	747978850	5350	5350	5350	5350	0
215	20241017	160100	747978850	5350	5350	5350	5350	0
216	20241017	160000	747978850	5350	5350	5350	5350	0
217	20241017	155900	747978850	5350	5350	5350	5350	0
218	20241017	155800	747978850	5350	5350	5350	5350	0
219	20241017	155700	747978850	5350	5350	5350	5350	0
220	20241017	155600	747978850	5350	5350	5350	5350	0
221	20241017	155500	747978850	5350	5350	5350	5350	0
222	20241017	155400	747978850	5350	5350	5350	5350	0
223	20241017	155300	747978850	5350	5350	5350	5350	0
224	20241017	155200	747978850	5350	5350	5350	5350	0
225	20241017	155100	747978850	5350	5350	5350	5350	0
226	20241017	155000	747978850	5350	5350	5350	5350	0
227	20241017	154900	747978850	5350	5350	5350	5350	0
228	20241017	154800	747978850	5350	5350	5350	5350	0
229	20241017	154700	747978850	5350	5350	5350	5350	0
230	20241017	154600	747978850	5350	5350	5350	5350	0
231	20241017	154500	747978850	5350	5350	5350	5350	0
232	20241017	154400	747978850	5350	5350	5350	5350	0
233	20241017	154300	747978850	5350	5350	5350	5350	0
234	20241017	154200	747978850	5350	5350	5350	5350	0
235	20241017	154100	747978850	5350	5350	5350	5350	0
236	20241017	154000	747978850	5350	5350	5350	5350	0
237	20241017	153900	747978850	5350	5350	5350	5350	0
238	20241017	153800	747978850	5350	5350	5350	5350	0
239	20241017	153700	747978850	5350	5350	5350	5350	0
240	20241017	153600	747978850	5350	5350	5350	5350	0
241	20241017	153500	747978850	5350	5350	5350	5350	0
242	20241017	153400	747978850	5350	5350	5350	5350	2633
243	20241017	153300	747978850	5350	5350	5350	5350	0
244	20241017	153200	747978850	5350	5350	5350	5350	0
245	20241017	153100	747978850	5350	5350	5350	5350	0
246	20241017	153000	747978850	5350	5350	5350	5350	2633
247	20241017	152900	733892300	5330	5330	5330	5330	0
248	20241017	152800	733892300	5330	5330	5330	5330	0
249	20241017	152700	733892300	5330	5330	5330	5330	0
250	20241017	152600	733892300	5330	5330	5330	5330	0
251	20241017	152500	733892300	5330	5330	5330	5330	0
252	20241017	152400	733892300	5330	5330	5330	5330	0
253	20241017	152300	733892300	5330	5330	5330	5330	0
254	20241017	152200	733892300	5330	5330	5330	5330	0
255	20241017	152100	733892300	5330	5330	5330	5330	0
256	20241017	152000	733892300	5330	5330	5330	5330	0
257	20241017	151900	733892300	5330	5320	5330	5320	1211
258	20241017	151800	727449270	5320	5320	5320	5320	70
259	20241017	151700	727076870	5320	5320	5330	5320	288
260	20241017	151600	725544630	5330	5330	5330	5320	140
261	20241017	151500	724799430	5320	5320	5320	5320	100
262	20241017	151400	724267430	5320	5320	5320	5320	0
263	20241017	151300	724267430	5320	5320	5320	5320	29
264	20241017	151200	724113150	5320	5320	5320	5320	429
265	20241017	151100	721830870	5330	5340	5340	5330	1776
266	20241017	151000	712362940	5340	5340	5340	5340	0
267	20241017	150900	712362940	5340	5340	5340	5340	115
268	20241017	150800	711748840	5340	5340	5340	5340	0
269	20241017	150700	711748840	5340	5330	5340	5330	180
270	20241017	150600	710788440	5330	5330	5330	5330	811
271	20241017	150500	706465810	5350	5340	5350	5330	544
272	20241017	150400	703561720	5330	5330	5330	5330	18
273	20241017	150300	703465780	5330	5330	5330	5330	237
274	20241017	150200	702202570	5330	5330	5330	5330	91
275	20241017	150100	701717540	5330	5330	5330	5330	60
276	20241017	150000	701397740	5330	5330	5330	5330	17
277	20241017	145900	701307130	5330	5330	5330	5330	5
278	20241017	145800	701280480	5330	5330	5330	5330	200
279	20241017	145700	700214480	5330	5330	5330	5330	110
280	20241017	145600	699628180	5350	5350	5350	5330	4729
281	20241017	145500	674385310	5350	5350	5350	5350	82
282	20241017	145400	673946610	5360	5340	5360	5340	27
283	20241017	145300	673802230	5350	5350	5350	5350	1333
284	20241017	145200	666670680	5350	5360	5360	5350	4245
285	20241017	145100	643935530	5370	5370	5370	5370	5
286	20241017	145000	643908680	5370	5370	5370	5360	116
287	20241017	144900	643285820	5370	5370	5370	5370	0
288	20241017	144800	643285820	5370	5360	5370	5360	26
289	20241017	144700	643146430	5370	5360	5370	5360	513
290	20241017	144600	640394920	5360	5370	5370	5360	214
291	20241017	144500	639246270	5370	5370	5370	5370	199
292	20241017	144400	638177640	5370	5360	5370	5360	140
293	20241017	144300	637425850	5370	5350	5370	5350	11
294	20241017	144200	637366980	5350	5350	5350	5350	0
295	20241017	144100	637366980	5350	5370	5370	5350	1035
296	20241017	144000	631819130	5380	5380	5380	5380	20
297	20241017	143900	631711530	5380	5380	5380	5380	499
298	20241017	143800	629026910	5380	5380	5380	5370	991
299	20241017	143700	623704890	5390	5370	5390	5370	748
300	20241017	143600	619680050	5370	5370	5370	5370	0
301	20241017	143500	619680050	5370	5350	5370	5350	898
302	20241017	143400	614870320	5350	5350	5350	5350	419
303	20241017	143300	612628670	5350	5350	5350	5350	800
304	20241017	143200	608348670	5360	5360	5360	5360	279
305	20241017	143100	606853230	5340	5350	5350	5340	2380
306	20241017	143000	594131890	5350	5350	5350	5350	0
307	20241017	142900	594131890	5350	5350	5350	5350	20
308	20241017	142800	594024890	5350	5340	5350	5340	611
309	20241017	142700	590760100	5340	5340	5340	5340	300
310	20241017	142600	589158100	5340	5330	5340	5330	660
311	20241017	142500	585635260	5330	5330	5330	5320	110
312	20241017	142400	585049060	5330	5320	5330	5320	520
313	20241017	142300	582282460	5330	5330	5330	5330	243
314	20241017	142200	580987270	5320	5320	5320	5320	507
315	20241017	142100	578290030	5310	5310	5310	5310	731
316	20241017	142000	574408420	5310	5310	5310	5310	0
317	20241017	141900	574408420	5310	5310	5310	5310	1
318	20241017	141800	574403110	5300	5300	5300	5300	172
319	20241017	141700	573491510	5300	5310	5310	5300	101
320	20241017	141600	572956160	5320	5320	5320	5320	0
321	20241017	141500	572956160	5320	5320	5320	5320	5
322	20241017	141400	572929560	5340	5310	5340	5310	210
323	20241017	141300	571808360	5300	5320	5320	5300	3180
324	20241017	141200	554946260	5340	5340	5340	5340	0
325	20241017	141100	554946260	5340	5320	5370	5320	1263
326	20241017	141000	548182500	5310	5290	5310	5290	2248
327	20241017	140900	536259960	5290	5290	5290	5290	14
328	20241017	140800	536185900	5290	5290	5290	5290	400
329	20241017	140700	534069900	5300	5300	5300	5300	0
330	20241017	140600	534069900	5300	5300	5300	5300	0
331	20241017	140500	534069900	5300	5300	5300	5300	18
332	20241017	140400	533974500	5300	5300	5300	5300	300
333	20241017	140300	532384500	5290	5290	5290	5290	600
334	20241017	140200	529210500	5280	5280	5280	5280	33
335	20241017	140100	529036260	5280	5280	5280	5280	1304
336	20241017	140000	522151140	5290	5280	5290	5280	35
337	20241017	135900	521966240	5280	5270	5280	5270	849
338	20241017	135800	517491600	5270	5340	5340	5270	5087
339	20241017	135700	490469300	5340	5280	5370	5280	9641
340	20241017	135600	439127550	5280	5280	5280	5280	0
341	20241017	135500	439127550	5280	5300	5300	5280	78
342	20241017	135400	438714970	5270	5280	5300	5270	1137
343	20241017	135300	432700270	5270	5290	5290	5270	77
344	20241017	135200	432293240	5280	5280	5280	5280	0
345	20241017	135100	432293240	5280	5280	5280	5280	0
346	20241017	135000	432293240	5280	5280	5280	5280	194
347	20241017	134900	431268920	5270	5270	5270	5270	0
348	20241017	134800	431268920	5270	5270	5270	5270	0
349	20241017	134700	431268920	5270	5270	5270	5270	0
350	20241017	134600	431268920	5270	5280	5280	5270	206
351	20241017	134500	430181900	5280	5280	5280	5280	60
352	20241017	134400	429865100	5280	5280	5280	5280	0
353	20241017	134300	429865100	5280	5280	5280	5280	548
354	20241017	134200	426971660	5270	5270	5270	5270	0
355	20241017	134100	426971660	5270	5270	5270	5270	0
356	20241017	134000	426971660	5270	5270	5270	5270	0
357	20241017	133900	426971660	5270	5270	5270	5270	0
358	20241017	133800	426971660	5270	5270	5270	5270	0
359	20241017	133700	426971660	5270	5270	5270	5270	222
360	20241017	133600	425801720	5270	5270	5270	5270	5
361	20241017	133500	425775370	5270	5270	5280	5270	1976
362	20241017	133400	415345040	5280	5290	5290	5270	1022
363	20241017	133300	409948800	5270	5270	5270	5270	0
364	20241017	133200	409948800	5270	5270	5270	5270	0
365	20241017	133100	409948800	5270	5270	5270	5270	0
366	20241017	133000	409948800	5270	5280	5280	5270	91
367	20241017	132900	409468510	5280	5280	5280	5280	0
368	20241017	132800	409468510	5280	5280	5280	5280	0
369	20241017	132700	409468510	5280	5280	5280	5280	0
370	20241017	132600	409468510	5280	5280	5280	5280	0
371	20241017	132500	409468510	5280	5280	5280	5280	293
372	20241017	132400	407921470	5270	5290	5290	5270	1203
373	20241017	132300	401567470	5300	5300	5300	5300	0
374	20241017	132200	401567470	5300	5300	5300	5300	771
375	20241017	132100	397481170	5300	5300	5300	5300	330
376	20241017	132000	395732170	5300	5300	5300	5300	0
377	20241017	131900	395732170	5300	5300	5300	5290	1050
378	20241017	131800	390169460	5290	5300	5300	5290	680
379	20241017	131700	386570660	5300	5300	5300	5300	0
380	20241017	131600	386570660	5300	5300	5300	5300	900
381	20241017	131500	381800660	5300	5300	5300	5300	0
382	20241017	131400	381800660	5300	5300	5300	5300	0
383	20241017	131300	381800660	5300	5300	5300	5300	500
384	20241017	131200	379150660	5290	5290	5290	5290	166
385	20241017	131100	378272520	5300	5300	5300	5300	0
386	20241017	131000	378272520	5300	5300	5300	5300	507
387	20241017	130900	375585420	5300	5300	5300	5300	100
388	20241017	130800	375055420	5300	5310	5310	5300	200
389	20241017	130700	373994470	5310	5310	5310	5310	5
390	20241017	130600	373967920	5290	5290	5290	5290	0
391	20241017	130500	373967920	5290	5290	5290	5290	0
392	20241017	130400	373967920	5290	5290	5290	5290	0
393	20241017	130300	373967920	5290	5290	5290	5290	0
394	20241017	130200	373967920	5290	5290	5290	5290	0
395	20241017	130100	373967920	5290	5290	5290	5290	1
396	20241017	130000	373962630	5290	5290	5290	5290	269
397	20241017	125900	372539620	5290	5290	5290	5290	0
398	20241017	125800	372539620	5290	5290	5290	5290	0
399	20241017	125700	372539620	5290	5300	5300	5290	1418
400	20241017	125600	365024430	5300	5300	5300	5300	0
401	20241017	125500	365024430	5300	5300	5300	5300	0
402	20241017	125400	365024430	5300	5300	5300	5300	876
403	20241017	125300	360381630	5300	5300	5300	5300	0
404	20241017	125200	360381630	5300	5320	5320	5300	34
405	20241017	125100	360200930	5300	5300	5300	5300	0
406	20241017	125000	360200930	5300	5300	5300	5300	0
407	20241017	124900	360200930	5300	5320	5320	5300	24
408	20241017	124800	360073370	5300	5300	5300	5300	162
409	20241017	124700	359214770	5300	5300	5300	5300	35
410	20241017	124600	359029270	5290	5290	5290	5290	0
411	20241017	124500	359029270	5290	5290	5290	5290	0
412	20241017	124400	359029270	5290	5290	5290	5290	0
413	20241017	124300	359029270	5290	5290	5290	5290	0
414	20241017	124200	359029270	5290	5290	5290	5290	0
415	20241017	124100	359029270	5290	5290	5290	5290	512
416	20241017	124000	356320790	5300	5290	5300	5290	5226
417	20241017	123900	328630200	5300	5300	5300	5300	2162
418	20241017	123800	317171600	5300	5300	5300	5300	0
419	20241017	123700	317171600	5300	5310	5310	5300	23
420	20241017	123600	317049630	5300	5300	5310	5300	168
421	20241017	123500	316158230	5310	5310	5310	5310	6
422	20241017	123400	316126370	5290	5290	5290	5290	0
423	20241017	123300	316126370	5290	5290	5290	5290	0
424	20241017	123200	316126370	5290	5290	5290	5290	12
425	20241017	123100	316062890	5290	5290	5290	5290	0
426	20241017	123000	316062890	5290	5290	5290	5290	0
427	20241017	122900	316062890	5290	5290	5290	5290	0
428	20241017	122800	316062890	5290	5290	5290	5290	0
429	20241017	122700	316062890	5290	5290	5290	5290	34
430	20241017	122600	315883030	5290	5310	5310	5290	766
431	20241017	122500	311819360	5300	5310	5310	5300	7
432	20241017	122400	311782210	5300	5300	5300	5300	267
433	20241017	122300	310367110	5300	5300	5300	5300	196
434	20241017	122200	309328310	5300	5300	5300	5300	16
435	20241017	122100	309243510	5300	5290	5300	5290	1278
436	20241017	122000	302470290	5300	5300	5300	5300	1056
437	20241017	121900	296873490	5310	5310	5310	5310	600
438	20241017	121800	293687490	5300	5300	5300	5300	0
439	20241017	121700	293687490	5300	5300	5300	5300	123
440	20241017	121600	293035590	5300	5300	5300	5300	0
441	20241017	121500	293035590	5300	5300	5300	5300	10
442	20241017	121400	292982590	5300	5300	5300	5300	10
443	20241017	121300	292929590	5310	5310	5310	5310	0
444	20241017	121200	292929590	5310	5310	5310	5310	0
445	20241017	121100	292929590	5310	5310	5310	5310	0
446	20241017	121000	292929590	5310	5310	5310	5310	0
447	20241017	120900	292929590	5310	5310	5310	5310	10
448	20241017	120800	292876490	5310	5310	5310	5310	90
449	20241017	120700	292398590	5310	5310	5310	5310	0
450	20241017	120600	292398590	5310	5310	5310	5310	0
451	20241017	120500	292398590	5310	5310	5310	5310	3
452	20241017	120400	292382660	5310	5310	5310	5310	86
453	20241017	120300	291926000	5310	5310	5310	5310	0
454	20241017	120200	291926000	5310	5310	5310	5310	0
455	20241017	120100	291926000	5310	5310	5310	5310	1
456	20241017	120000	291920690	5290	5300	5300	5290	169
457	20241017	115900	291026350	5310	5310	5310	5300	57
458	20241017	115800	290723940	5310	5310	5310	5310	0
459	20241017	115700	290723940	5310	5310	5310	5310	40
460	20241017	115600	290511540	5300	5300	5300	5300	26
461	20241017	115500	290373740	5300	5300	5300	5300	12
462	20241017	115400	290310140	5300	5300	5300	5300	0
463	20241017	115300	290310140	5300	5300	5300	5300	1040
464	20241017	115200	284798140	5300	5300	5300	5300	100
465	20241017	115100	284268140	5300	5300	5300	5300	0
466	20241017	115000	284268140	5300	5300	5300	5300	861
467	20241017	114900	279704840	5300	5300	5300	5300	0
468	20241017	114800	279704840	5300	5300	5300	5300	0
469	20241017	114700	279704840	5300	5300	5300	5300	0
470	20241017	114600	279704840	5300	5300	5300	5300	5
471	20241017	114500	279678340	5300	5300	5300	5300	5
472	20241017	114400	279651840	5310	5310	5310	5310	0
473	20241017	114300	279651840	5310	5310	5310	5310	0
474	20241017	114200	279651840	5310	5310	5310	5310	0
475	20241017	114100	279651840	5310	5310	5310	5310	2
476	20241017	114000	279641220	5320	5320	5320	5320	1
477	20241017	113900	279635900	5320	5320	5320	5320	20
478	20241017	113800	279529500	5310	5310	5310	5310	0
479	20241017	113700	279529500	5310	5310	5310	5310	22
480	20241017	113600	279412680	5320	5320	5320	5320	0
481	20241017	113500	279412680	5320	5320	5320	5320	1
482	20241017	113400	279407360	5310	5300	5310	5280	9616
483	20241017	113300	228404340	5310	5310	5310	5310	0
484	20241017	113200	228404340	5310	5310	5310	5310	2
485	20241017	113100	228393720	5290	5290	5290	5290	107
486	20241017	113000	227827690	5290	5290	5290	5290	0
487	20241017	112900	227827690	5290	5290	5290	5290	67
488	20241017	112800	227473260	5300	5300	5300	5300	0
489	20241017	112700	227473260	5300	5300	5300	5300	133
490	20241017	112600	226768360	5300	5310	5310	5300	133
491	20241017	112500	226062460	5290	5290	5290	5290	0
492	20241017	112400	226062460	5290	5300	5300	5290	2
493	20241017	112300	226051870	5280	5280	5280	5280	98
494	20241017	112200	225534430	5280	5280	5280	5280	0
495	20241017	112100	225534430	5280	5280	5280	5280	0
496	20241017	112000	225534430	5280	5290	5290	5280	335
497	20241017	111900	223764220	5290	5290	5290	5290	0
498	20241017	111800	223764220	5290	5290	5290	5290	11
499	20241017	111700	223706030	5290	5310	5310	5290	117
500	20241017	111600	223085440	5290	5290	5290	5290	0
501	20241017	111500	223085440	5290	5300	5300	5290	13
502	20241017	111400	223016570	5290	5300	5300	5290	710
503	20241017	111300	219253660	5290	5290	5290	5290	0
504	20241017	111200	219253660	5290	5290	5290	5290	226
505	20241017	111100	218058120	5290	5290	5290	5290	0
506	20241017	111000	218058120	5290	5290	5290	5290	0
507	20241017	110900	218058120	5290	5290	5290	5290	626
508	20241017	110800	214746580	5280	5280	5280	5280	13
509	20241017	110700	214677940	5280	5280	5280	5280	0
510	20241017	110600	214677940	5280	5280	5280	5280	0
511	20241017	110500	214677940	5280	5280	5280	5280	0
512	20241017	110400	214677940	5280	5290	5290	5280	8
513	20241017	110300	214635640	5270	5280	5280	5270	667
514	20241017	110200	211115550	5290	5290	5290	5290	0
515	20241017	110100	211115550	5290	5270	5290	5270	2
516	20241017	110000	211104990	5270	5270	5270	5270	14
517	20241017	105900	211031210	5270	5280	5280	5270	666
518	20241017	105800	207519390	5280	5280	5280	5280	17
519	20241017	105700	207429630	5280	5290	5290	5280	266
520	20241017	105600	206023350	5270	5270	5270	5270	0
521	20241017	105500	206023350	5270	5270	5270	5270	0
522	20241017	105400	206023350	5270	5280	5280	5270	667
523	20241017	105300	202503260	5270	5270	5270	5270	12
524	20241017	105200	202440020	5270	5270	5270	5270	340
525	20241017	105100	200648220	5280	5290	5290	5280	21
526	20241017	105000	200537330	5270	5270	5270	5270	0
527	20241017	104900	200537330	5270	5270	5270	5270	0
528	20241017	104800	200537330	5270	5290	5290	5270	1145
529	20241017	104700	194485480	5280	5280	5280	5280	0
530	20241017	104600	194485480	5280	5300	5300	5280	11
531	20241017	104500	194427340	5270	5270	5270	5270	0
532	20241017	104400	194427340	5270	5270	5270	5270	0
533	20241017	104300	194427340	5270	5280	5280	5270	35
534	20241017	104200	194242620	5280	5280	5280	5280	4
535	20241017	104100	194221500	5270	5270	5270	5270	0
536	20241017	104000	194221500	5270	5270	5270	5270	0
537	20241017	103900	194221500	5270	5290	5300	5270	1320
538	20241017	103800	187238220	5270	5270	5270	5270	0
539	20241017	103700	187238220	5270	5280	5280	5270	771
540	20241017	103600	183171030	5270	5270	5270	5270	0
541	20241017	103500	183171030	5270	5290	5290	5270	36
542	20241017	103400	182981110	5300	5270	5300	5270	224
543	20241017	103300	181799910	5260	5260	5260	5260	0
544	20241017	103200	181799910	5260	5270	5270	5260	1321
545	20241017	103100	174848500	5310	5280	5310	5260	4557
546	20241017	103000	150821820	5280	5280	5310	5280	125
547	20241017	102900	150161700	5280	5310	5310	5280	10
548	20241017	102800	150108690	5310	5310	5310	5310	0
549	20241017	102700	150108690	5310	5310	5310	5310	1
550	20241017	102600	150103380	5320	5320	5320	5320	0
551	20241017	102500	150103380	5320	5320	5320	5320	0
552	20241017	102400	150103380	5320	5320	5320	5320	0
553	20241017	102300	150103380	5320	5320	5320	5320	0
554	20241017	102200	150103380	5320	5280	5320	5280	34
555	20241017	102100	149923820	5320	5320	5320	5320	93
556	20241017	102000	149429060	5320	5280	5320	5280	2
557	20241017	101900	149418460	5280	5280	5320	5280	3
558	20241017	101800	149402580	5280	5280	5280	5280	342
559	20241017	101700	147596820	5320	5320	5320	5320	1
560	20241017	101600	147591500	5320	5320	5320	5320	0
561	20241017	101500	147591500	5320	5320	5320	5320	0
562	20241017	101400	147591500	5320	5320	5320	5320	0
563	20241017	101300	147591500	5320	5320	5320	5320	1
564	20241017	101200	147586180	5320	5280	5320	5280	343
565	20241017	101100	145775060	5320	5280	5320	5280	103
566	20241017	101000	145231140	5280	5280	5280	5280	0
567	20241017	100900	145231140	5280	5270	5280	5270	889
568	20241017	100800	140542660	5280	5290	5290	5280	5000
569	20241017	100700	114116650	5290	5290	5290	5290	1
570	20241017	100600	114111360	5290	5290	5310	5290	810
571	20241017	100500	109810460	5310	5290	5310	5290	64
572	20241017	100400	109471880	5290	5320	5320	5290	258
573	20241017	100300	108107000	5290	5290	5290	5290	124
574	20241017	100200	107451040	5290	5290	5290	5290	177
575	20241017	100100	106514710	5290	5300	5300	5290	3626
576	20241017	100000	87303130	5300	5310	5310	5300	24
577	20241017	095900	87175750	5300	5300	5300	5300	236
578	20241017	095800	85924950	5300	5300	5300	5300	1
579	20241017	095700	85919650	5300	5300	5300	5300	0
580	20241017	095600	85919650	5300	5300	5300	5300	0
581	20241017	095500	85919650	5300	5300	5300	5300	0
582	20241017	095400	85919650	5300	5300	5300	5300	1326
583	20241017	095300	78891850	5300	5300	5300	5300	0
584	20241017	095200	78891850	5300	5300	5300	5300	0
585	20241017	095100	78891850	5300	5300	5300	5300	10
586	20241017	095000	78838850	5300	5300	5300	5300	0
587	20241017	094900	78838850	5300	5300	5300	5300	1
588	20241017	094800	78833550	5320	5320	5320	5320	0
589	20241017	094700	78833550	5320	5320	5320	5320	1
590	20241017	094600	78828230	5290	5300	5300	5290	1852
591	20241017	094500	69017260	5300	5300	5300	5300	1052
592	20241017	094400	63441660	5300	5300	5300	5300	0
593	20241017	094300	63441660	5300	5300	5320	5300	320
594	20241017	094200	61745460	5300	5330	5330	5300	2
595	20241017	094100	61734830	5330	5330	5330	5330	1
596	20241017	094000	61729500	5300	5310	5330	5300	669
597	20241017	093900	58178740	5300	5300	5300	5300	0
598	20241017	093800	58178740	5300	5300	5300	5300	0
599	20241017	093700	58178740	5300	5310	5310	5300	384
600	20241017	093600	56140660	5300	5300	5300	5300	0
601	20241017	093500	56140660	5300	5300	5300	5300	0
602	20241017	093400	56140660	5300	5300	5300	5300	0
603	20241017	093300	56140660	5300	5330	5330	5300	2694
604	20241017	093200	41842210	5310	5320	5320	5310	680
605	20241017	093100	38231400	5330	5330	5330	5330	2
606	20241017	093000	38220740	5310	5310	5310	5310	0
607	20241017	092900	38220740	5310	5310	5310	5310	0
608	20241017	092800	38220740	5310	5310	5310	5310	1294
609	20241017	092700	31349600	5310	5310	5310	5310	0
610	20241017	092600	31349600	5310	5310	5310	5310	10
611	20241017	092500	31296500	5310	5330	5330	5310	14
612	20241017	092400	31221940	5330	5330	5330	5330	0
613	20241017	092300	31221940	5330	5330	5330	5330	0
614	20241017	092200	31221940	5330	5310	5330	5310	69
615	20241017	092100	30855530	5310	5310	5320	5310	1169
616	20241017	092000	24641510	5300	5310	5310	5300	442
617	20241017	091900	22295600	5310	5310	5310	5310	13
618	20241017	091800	22226570	5310	5310	5310	5310	0
619	20241017	091700	22226570	5310	5320	5320	5310	25
620	20241017	091600	22093630	5310	5310	5310	5310	20
621	20241017	091500	21987430	5310	5310	5310	5310	3
622	20241017	091400	21971500	5320	5320	5320	5320	20
623	20241017	091300	21865100	5320	5290	5320	5290	3
624	20241017	091200	21849200	5290	5290	5290	5290	66
625	20241017	091100	21500060	5320	5290	5320	5290	212
626	20241017	091000	20378220	5300	5280	5300	5280	127
627	20241017	090900	19706660	5280	5300	5300	5280	960
628	20241017	090800	14633660	5300	5300	5300	5300	356
629	20241017	090700	12746860	5330	5300	5330	5300	130
630	20241017	090600	12057830	5330	5300	5330	5290	356
631	20241017	090500	10172210	5340	5310	5340	5290	125
632	20241017	090400	9510450	5340	5340	5340	5340	0
633	20241017	090300	9510450	5340	5340	5340	5340	0
634	20241017	090200	9510450	5340	5340	5340	5340	200
635	20241017	090100	8442450	5340	5340	5340	5340	0
636	20241017	090000	8442450	5340	5330	5340	5330	1583