KissMeData/318010/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	211400	150203890	5570	5570	5570	5570	887
3	20241028	211300	150203890	5570	5570	5570	5570	0
4	20241028	211200	150203890	5570	5570	5570	5570	0
5	20241028	211100	150203890	5570	5570	5570	5570	0
6	20241028	211000	150203890	5570	5570	5570	5570	0
7	20241028	210900	150203890	5570	5570	5570	5570	0
8	20241028	210800	150203890	5570	5570	5570	5570	0
9	20241028	210700	150203890	5570	5570	5570	5570	0
10	20241028	210600	150203890	5570	5570	5570	5570	0
11	20241028	210500	150203890	5570	5570	5570	5570	0
12	20241028	210400	150203890	5570	5570	5570	5570	0
13	20241028	210300	150203890	5570	5570	5570	5570	0
14	20241028	210200	150203890	5570	5570	5570	5570	0
15	20241028	210100	150203890	5570	5570	5570	5570	0
16	20241028	210000	150203890	5570	5570	5570	5570	0
17	20241028	205900	150203890	5570	5570	5570	5570	0
18	20241028	205800	150203890	5570	5570	5570	5570	0
19	20241028	205700	150203890	5570	5570	5570	5570	0
20	20241028	205600	150203890	5570	5570	5570	5570	0
21	20241028	205500	150203890	5570	5570	5570	5570	0
22	20241028	205400	150203890	5570	5570	5570	5570	0
23	20241028	205300	150203890	5570	5570	5570	5570	0
24	20241028	205200	150203890	5570	5570	5570	5570	0
25	20241028	205100	150203890	5570	5570	5570	5570	0
26	20241028	205000	150203890	5570	5570	5570	5570	0
27	20241028	204900	150203890	5570	5570	5570	5570	0
28	20241028	204800	150203890	5570	5570	5570	5570	0
29	20241028	204700	150203890	5570	5570	5570	5570	0
30	20241028	204600	150203890	5570	5570	5570	5570	0
31	20241028	204500	150203890	5570	5570	5570	5570	0
32	20241028	204400	150203890	5570	5570	5570	5570	887
33	20241028	204300	150203890	5570	5570	5570	5570	0
34	20241028	204200	150203890	5570	5570	5570	5570	0
35	20241028	204100	150203890	5570	5570	5570	5570	0
36	20241028	204000	150203890	5570	5570	5570	5570	0
37	20241028	203900	150203890	5570	5570	5570	5570	0
38	20241028	203800	150203890	5570	5570	5570	5570	0
39	20241028	203700	150203890	5570	5570	5570	5570	0
40	20241028	203600	150203890	5570	5570	5570	5570	0
41	20241028	203500	150203890	5570	5570	5570	5570	0
42	20241028	203400	150203890	5570	5570	5570	5570	0
43	20241028	203300	150203890	5570	5570	5570	5570	0
44	20241028	203200	150203890	5570	5570	5570	5570	0
45	20241028	203100	150203890	5570	5570	5570	5570	0
46	20241028	203000	150203890	5570	5570	5570	5570	0
47	20241028	202900	150203890	5570	5570	5570	5570	0
48	20241028	202800	150203890	5570	5570	5570	5570	0
49	20241028	202700	150203890	5570	5570	5570	5570	0
50	20241028	202600	150203890	5570	5570	5570	5570	0
51	20241028	202500	150203890	5570	5570	5570	5570	0
52	20241028	202400	150203890	5570	5570	5570	5570	0
53	20241028	202300	150203890	5570	5570	5570	5570	0
54	20241028	202200	150203890	5570	5570	5570	5570	0
55	20241028	202100	150203890	5570	5570	5570	5570	0
56	20241028	202000	150203890	5570	5570	5570	5570	0
57	20241028	201900	150203890	5570	5570	5570	5570	0
58	20241028	201800	150203890	5570	5570	5570	5570	0
59	20241028	201700	150203890	5570	5570	5570	5570	0
60	20241028	201600	150203890	5570	5570	5570	5570	0
61	20241028	201500	150203890	5570	5570	5570	5570	0
62	20241028	201400	150203890	5570	5570	5570	5570	887
63	20241028	201300	150203890	5570	5570	5570	5570	0
64	20241028	201200	150203890	5570	5570	5570	5570	0
65	20241028	201100	150203890	5570	5570	5570	5570	0
66	20241028	201000	150203890	5570	5570	5570	5570	0
67	20241028	200900	150203890	5570	5570	5570	5570	0
68	20241028	200800	150203890	5570	5570	5570	5570	0
69	20241028	200700	150203890	5570	5570	5570	5570	0
70	20241028	200600	150203890	5570	5570	5570	5570	0
71	20241028	200500	150203890	5570	5570	5570	5570	0
72	20241028	200400	150203890	5570	5570	5570	5570	0
73	20241028	200300	150203890	5570	5570	5570	5570	0
74	20241028	200200	150203890	5570	5570	5570	5570	0
75	20241028	200100	150203890	5570	5570	5570	5570	0
76	20241028	200000	150203890	5570	5570	5570	5570	0
77	20241028	195900	150203890	5570	5570	5570	5570	0
78	20241028	195800	150203890	5570	5570	5570	5570	0
79	20241028	195700	150203890	5570	5570	5570	5570	0
80	20241028	195600	150203890	5570	5570	5570	5570	0
81	20241028	195500	150203890	5570	5570	5570	5570	0
82	20241028	195400	150203890	5570	5570	5570	5570	0
83	20241028	195300	150203890	5570	5570	5570	5570	0
84	20241028	195200	150203890	5570	5570	5570	5570	0
85	20241028	195100	150203890	5570	5570	5570	5570	0
86	20241028	195000	150203890	5570	5570	5570	5570	0
87	20241028	194900	150203890	5570	5570	5570	5570	0
88	20241028	194800	150203890	5570	5570	5570	5570	0
89	20241028	194700	150203890	5570	5570	5570	5570	0
90	20241028	194600	150203890	5570	5570	5570	5570	0
91	20241028	194500	150203890	5570	5570	5570	5570	0
92	20241028	194400	150203890	5570	5570	5570	5570	887
93	20241028	194300	150203890	5570	5570	5570	5570	0
94	20241028	194200	150203890	5570	5570	5570	5570	0
95	20241028	194100	150203890	5570	5570	5570	5570	0
96	20241028	194000	150203890	5570	5570	5570	5570	0
97	20241028	193900	150203890	5570	5570	5570	5570	0
98	20241028	193800	150203890	5570	5570	5570	5570	0
99	20241028	193700	150203890	5570	5570	5570	5570	0
100	20241028	193600	150203890	5570	5570	5570	5570	0
101	20241028	193500	150203890	5570	5570	5570	5570	0
102	20241028	193400	150203890	5570	5570	5570	5570	0
103	20241028	193300	150203890	5570	5570	5570	5570	0
104	20241028	193200	150203890	5570	5570	5570	5570	0
105	20241028	193100	150203890	5570	5570	5570	5570	0
106	20241028	193000	150203890	5570	5570	5570	5570	0
107	20241028	192900	150203890	5570	5570	5570	5570	0
108	20241028	192800	150203890	5570	5570	5570	5570	0
109	20241028	192700	150203890	5570	5570	5570	5570	0
110	20241028	192600	150203890	5570	5570	5570	5570	0
111	20241028	192500	150203890	5570	5570	5570	5570	0
112	20241028	192400	150203890	5570	5570	5570	5570	0
113	20241028	192300	150203890	5570	5570	5570	5570	0
114	20241028	192200	150203890	5570	5570	5570	5570	0
115	20241028	192100	150203890	5570	5570	5570	5570	0
116	20241028	192000	150203890	5570	5570	5570	5570	0
117	20241028	191900	150203890	5570	5570	5570	5570	0
118	20241028	191800	150203890	5570	5570	5570	5570	0
119	20241028	191700	150203890	5570	5570	5570	5570	0
120	20241028	191600	150203890	5570	5570	5570	5570	0
121	20241028	191500	150203890	5570	5570	5570	5570	0
122	20241028	191400	150203890	5570	5570	5570	5570	887
123	20241028	191300	150203890	5570	5570	5570	5570	0
124	20241028	191200	150203890	5570	5570	5570	5570	0
125	20241028	191100	150203890	5570	5570	5570	5570	0
126	20241028	191000	150203890	5570	5570	5570	5570	0
127	20241028	190900	150203890	5570	5570	5570	5570	0
128	20241028	190800	150203890	5570	5570	5570	5570	0
129	20241028	190700	150203890	5570	5570	5570	5570	0
130	20241028	190600	150203890	5570	5570	5570	5570	0
131	20241028	190500	150203890	5570	5570	5570	5570	0
132	20241028	190400	150203890	5570	5570	5570	5570	0
133	20241028	190300	150203890	5570	5570	5570	5570	0
134	20241028	190200	150203890	5570	5570	5570	5570	0
135	20241028	190100	150203890	5570	5570	5570	5570	0
136	20241028	190000	150203890	5570	5570	5570	5570	0
137	20241028	185900	150203890	5570	5570	5570	5570	0
138	20241028	185800	150203890	5570	5570	5570	5570	0
139	20241028	185700	150203890	5570	5570	5570	5570	0
140	20241028	185600	150203890	5570	5570	5570	5570	0
141	20241028	185500	150203890	5570	5570	5570	5570	0
142	20241028	185400	150203890	5570	5570	5570	5570	0
143	20241028	185300	150203890	5570	5570	5570	5570	0
144	20241028	185200	150203890	5570	5570	5570	5570	0
145	20241028	185100	150203890	5570	5570	5570	5570	0
146	20241028	185000	150203890	5570	5570	5570	5570	0
147	20241028	184900	150203890	5570	5570	5570	5570	0
148	20241028	184800	150203890	5570	5570	5570	5570	0
149	20241028	184700	150203890	5570	5570	5570	5570	0
150	20241028	184600	150203890	5570	5570	5570	5570	0
151	20241028	184500	150203890	5570	5570	5570	5570	0
152	20241028	184400	150203890	5570	5570	5570	5570	887
153	20241028	184300	150203890	5570	5570	5570	5570	0
154	20241028	184200	150203890	5570	5570	5570	5570	0
155	20241028	184100	150203890	5570	5570	5570	5570	0
156	20241028	184000	150203890	5570	5570	5570	5570	0
157	20241028	183900	150203890	5570	5570	5570	5570	0
158	20241028	183800	150203890	5570	5570	5570	5570	0
159	20241028	183700	150203890	5570	5570	5570	5570	0
160	20241028	183600	150203890	5570	5570	5570	5570	0
161	20241028	183500	150203890	5570	5570	5570	5570	0
162	20241028	183400	150203890	5570	5570	5570	5570	0
163	20241028	183300	150203890	5570	5570	5570	5570	0
164	20241028	183200	150203890	5570	5570	5570	5570	0
165	20241028	183100	150203890	5570	5570	5570	5570	0
166	20241028	183000	150203890	5570	5570	5570	5570	0
167	20241028	182900	150203890	5570	5570	5570	5570	0
168	20241028	182800	150203890	5570	5570	5570	5570	0
169	20241028	182700	150203890	5570	5570	5570	5570	0
170	20241028	182600	150203890	5570	5570	5570	5570	0
171	20241028	182500	150203890	5570	5570	5570	5570	0
172	20241028	182400	150203890	5570	5570	5570	5570	0
173	20241028	182300	150203890	5570	5570	5570	5570	0
174	20241028	182200	150203890	5570	5570	5570	5570	0
175	20241028	182100	150203890	5570	5570	5570	5570	0
176	20241028	182000	150203890	5570	5570	5570	5570	0
177	20241028	181900	150203890	5570	5570	5570	5570	0
178	20241028	181800	150203890	5570	5570	5570	5570	0
179	20241028	181700	150203890	5570	5570	5570	5570	0
180	20241028	181600	150203890	5570	5570	5570	5570	0
181	20241028	181500	150203890	5570	5570	5570	5570	0
182	20241028	181400	150203890	5570	5570	5570	5570	887
183	20241028	181300	150203890	5570	5570	5570	5570	0
184	20241028	181200	150203890	5570	5570	5570	5570	0
185	20241028	181100	150203890	5570	5570	5570	5570	0
186	20241028	181000	150203890	5570	5570	5570	5570	0
187	20241028	180900	150203890	5570	5570	5570	5570	0
188	20241028	180800	150203890	5570	5570	5570	5570	0
189	20241028	180700	150203890	5570	5570	5570	5570	0
190	20241028	180600	150203890	5570	5570	5570	5570	0
191	20241028	180500	150203890	5570	5570	5570	5570	0
192	20241028	180400	150203890	5570	5570	5570	5570	0
193	20241028	180300	150203890	5570	5570	5570	5570	0
194	20241028	180200	150203890	5570	5570	5570	5570	0
195	20241028	180100	150203890	5570	5570	5570	5570	0
196	20241028	180000	150203890	5570	5570	5570	5570	0
197	20241028	175900	150203890	5570	5570	5570	5570	0
198	20241028	175800	150203890	5570	5570	5570	5570	0
199	20241028	175700	150203890	5570	5570	5570	5570	0
200	20241028	175600	150203890	5570	5570	5570	5570	0
201	20241028	175500	150203890	5570	5570	5570	5570	0
202	20241028	175400	150203890	5570	5570	5570	5570	0
203	20241028	175300	150203890	5570	5570	5570	5570	0
204	20241028	175200	150203890	5570	5570	5570	5570	0
205	20241028	175100	150203890	5570	5570	5570	5570	0
206	20241028	175000	150203890	5570	5570	5570	5570	0
207	20241028	174900	150203890	5570	5570	5570	5570	0
208	20241028	174800	150203890	5570	5570	5570	5570	0
209	20241028	174700	150203890	5570	5570	5570	5570	0
210	20241028	174600	150203890	5570	5570	5570	5570	0
211	20241028	174500	150203890	5570	5570	5570	5570	0
212	20241028	174400	150203890	5570	5570	5570	5570	887
213	20241028	174300	150203890	5570	5570	5570	5570	0
214	20241028	174200	150203890	5570	5570	5570	5570	0
215	20241028	174100	150203890	5570	5570	5570	5570	0
216	20241028	174000	150203890	5570	5570	5570	5570	0
217	20241028	173900	150203890	5570	5570	5570	5570	0
218	20241028	173800	150203890	5570	5570	5570	5570	0
219	20241028	173700	150203890	5570	5570	5570	5570	0
220	20241028	173600	150203890	5570	5570	5570	5570	0
221	20241028	173500	150203890	5570	5570	5570	5570	0
222	20241028	173400	150203890	5570	5570	5570	5570	0
223	20241028	173300	150203890	5570	5570	5570	5570	0
224	20241028	173200	150203890	5570	5570	5570	5570	0
225	20241028	173100	150203890	5570	5570	5570	5570	0
226	20241028	173000	150203890	5570	5570	5570	5570	0
227	20241028	172900	150203890	5570	5570	5570	5570	0
228	20241028	172800	150203890	5570	5570	5570	5570	0
229	20241028	172700	150203890	5570	5570	5570	5570	0
230	20241028	172600	150203890	5570	5570	5570	5570	0
231	20241028	172500	150203890	5570	5570	5570	5570	0
232	20241028	172400	150203890	5570	5570	5570	5570	0
233	20241028	172300	150203890	5570	5570	5570	5570	0
234	20241028	172200	150203890	5570	5570	5570	5570	0
235	20241028	172100	150203890	5570	5570	5570	5570	0
236	20241028	172000	150203890	5570	5570	5570	5570	0
237	20241028	171900	150203890	5570	5570	5570	5570	0
238	20241028	171800	150203890	5570	5570	5570	5570	0
239	20241028	171700	150203890	5570	5570	5570	5570	0
240	20241028	171600	150203890	5570	5570	5570	5570	0
241	20241028	171500	150203890	5570	5570	5570	5570	0
242	20241028	171400	150203890	5570	5570	5570	5570	887
243	20241028	171300	150203890	5570	5570	5570	5570	0
244	20241028	171200	150203890	5570	5570	5570	5570	0
245	20241028	171100	150203890	5570	5570	5570	5570	0
246	20241028	171000	150203890	5570	5570	5570	5570	0
247	20241028	170900	150203890	5570	5570	5570	5570	0
248	20241028	170800	150203890	5570	5570	5570	5570	0
249	20241028	170700	150203890	5570	5570	5570	5570	0
250	20241028	170600	150203890	5570	5570	5570	5570	0
251	20241028	170500	150203890	5570	5570	5570	5570	0
252	20241028	170400	150203890	5570	5570	5570	5570	0
253	20241028	170300	150203890	5570	5570	5570	5570	0
254	20241028	170200	150203890	5570	5570	5570	5570	0
255	20241028	170100	150203890	5570	5570	5570	5570	0
256	20241028	170000	150203890	5570	5570	5570	5570	0
257	20241028	165900	150203890	5570	5570	5570	5570	0
258	20241028	165800	150203890	5570	5570	5570	5570	0
259	20241028	165700	150203890	5570	5570	5570	5570	0
260	20241028	165600	150203890	5570	5570	5570	5570	0
261	20241028	165500	150203890	5570	5570	5570	5570	0
262	20241028	165400	150203890	5570	5570	5570	5570	0
263	20241028	165300	150203890	5570	5570	5570	5570	0
264	20241028	165200	150203890	5570	5570	5570	5570	0
265	20241028	165100	150203890	5570	5570	5570	5570	0
266	20241028	165000	150203890	5570	5570	5570	5570	0
267	20241028	164900	150203890	5570	5570	5570	5570	0
268	20241028	164800	150203890	5570	5570	5570	5570	0
269	20241028	164700	150203890	5570	5570	5570	5570	0
270	20241028	164600	150203890	5570	5570	5570	5570	0
271	20241028	164500	150203890	5570	5570	5570	5570	0
272	20241028	164400	150203890	5570	5570	5570	5570	887
273	20241028	164300	150203890	5570	5570	5570	5570	0
274	20241028	164200	150203890	5570	5570	5570	5570	0
275	20241028	164100	150203890	5570	5570	5570	5570	0
276	20241028	164000	150203890	5570	5570	5570	5570	0
277	20241028	163900	150203890	5570	5570	5570	5570	0
278	20241028	163800	150203890	5570	5570	5570	5570	0
279	20241028	163700	150203890	5570	5570	5570	5570	0
280	20241028	163600	150203890	5570	5570	5570	5570	0
281	20241028	163500	150203890	5570	5570	5570	5570	0
282	20241028	163400	150203890	5570	5570	5570	5570	0
283	20241028	163300	150203890	5570	5570	5570	5570	0
284	20241028	163200	150203890	5570	5570	5570	5570	0
285	20241028	163100	150203890	5570	5570	5570	5570	0
286	20241028	163000	150203890	5570	5570	5570	5570	0
287	20241028	162900	150203890	5570	5570	5570	5570	0
288	20241028	162800	150203890	5570	5570	5570	5570	0
289	20241028	162700	150203890	5570	5570	5570	5570	0
290	20241028	162600	150203890	5570	5570	5570	5570	0
291	20241028	162500	150203890	5570	5570	5570	5570	0
292	20241028	162400	150203890	5570	5570	5570	5570	0
293	20241028	162300	150203890	5570	5570	5570	5570	0
294	20241028	162200	150203890	5570	5570	5570	5570	0
295	20241028	162100	150203890	5570	5570	5570	5570	0
296	20241028	162000	150203890	5570	5570	5570	5570	0
297	20241028	161900	150203890	5570	5570	5570	5570	0
298	20241028	161800	150203890	5570	5570	5570	5570	0
299	20241028	161700	150203890	5570	5570	5570	5570	0
300	20241028	161600	150203890	5570	5570	5570	5570	0
301	20241028	161500	150203890	5570	5570	5570	5570	0
302	20241028	161400	150203890	5570	5570	5570	5570	887
303	20241028	161300	150203890	5570	5570	5570	5570	0
304	20241028	161200	150203890	5570	5570	5570	5570	0
305	20241028	161100	150203890	5570	5570	5570	5570	0
306	20241028	161000	150203890	5570	5570	5570	5570	0
307	20241028	160900	150203890	5570	5570	5570	5570	0
308	20241028	160800	150203890	5570	5570	5570	5570	0
309	20241028	160700	150203890	5570	5570	5570	5570	0
310	20241028	160600	150203890	5570	5570	5570	5570	0
311	20241028	160500	150203890	5570	5570	5570	5570	0
312	20241028	160400	150203890	5570	5570	5570	5570	0
313	20241028	160300	150203890	5570	5570	5570	5570	0
314	20241028	160200	150203890	5570	5570	5570	5570	0
315	20241028	160100	150203890	5570	5570	5570	5570	0
316	20241028	160000	150203890	5570	5570	5570	5570	0
317	20241028	155900	150203890	5570	5570	5570	5570	0
318	20241028	155800	150203890	5570	5570	5570	5570	0
319	20241028	155700	150203890	5570	5570	5570	5570	0
320	20241028	155600	150203890	5570	5570	5570	5570	0
321	20241028	155500	150203890	5570	5570	5570	5570	0
322	20241028	155400	150203890	5570	5570	5570	5570	0
323	20241028	155300	150203890	5570	5570	5570	5570	0
324	20241028	155200	150203890	5570	5570	5570	5570	0
325	20241028	155100	150203890	5570	5570	5570	5570	0
326	20241028	155000	150203890	5570	5570	5570	5570	0
327	20241028	154900	150203890	5570	5570	5570	5570	0
328	20241028	154800	150203890	5570	5570	5570	5570	0
329	20241028	154700	150203890	5570	5570	5570	5570	0
330	20241028	154600	150203890	5570	5570	5570	5570	0
331	20241028	154500	150203890	5570	5570	5570	5570	0
332	20241028	154400	150203890	5570	5570	5570	5570	887
333	20241028	154300	150203890	5570	5570	5570	5570	0
334	20241028	154200	150203890	5570	5570	5570	5570	0
335	20241028	154100	150203890	5570	5570	5570	5570	0
336	20241028	154000	150203890	5570	5570	5570	5570	0
337	20241028	153900	150203890	5570	5570	5570	5570	0
338	20241028	153800	150203890	5570	5570	5570	5570	0
339	20241028	153700	150203890	5570	5570	5570	5570	0
340	20241028	153600	150203890	5570	5570	5570	5570	0
341	20241028	153500	150203890	5570	5570	5570	5570	0
342	20241028	153400	150203890	5570	5570	5570	5570	0
343	20241028	153300	150203890	5570	5570	5570	5570	0
344	20241028	153200	150203890	5570	5570	5570	5570	0
345	20241028	153100	150203890	5570	5570	5570	5570	0
346	20241028	153000	150203890	5570	5570	5570	5570	887
347	20241028	152900	145263300	5560	5560	5560	5560	0
348	20241028	152800	145263300	5560	5560	5560	5560	0
349	20241028	152700	145263300	5560	5560	5560	5560	0
350	20241028	152600	145263300	5560	5560	5560	5560	0
351	20241028	152500	145263300	5560	5560	5560	5560	0
352	20241028	152400	145263300	5560	5560	5560	5560	0
353	20241028	152300	145263300	5560	5560	5560	5560	0
354	20241028	152200	145263300	5560	5560	5560	5560	0
355	20241028	152100	145263300	5560	5560	5560	5560	0
356	20241028	152000	145263300	5560	5560	5560	5560	0
357	20241028	151900	145263300	5560	5560	5560	5560	5
358	20241028	151800	145235500	5580	5570	5580	5560	108
359	20241028	151700	144633950	5570	5560	5570	5560	203
360	20241028	151600	143505240	5560	5560	5560	5560	50
361	20241028	151500	143227240	5560	5550	5560	5550	209
362	20241028	151400	142066250	5550	5560	5580	5550	20
363	20241028	151300	141954990	5590	5590	5590	5570	12
364	20241028	151200	141887970	5570	5590	5590	5570	20
365	20241028	151100	141776340	5580	5520	5590	5520	165
366	20241028	151000	140864200	5590	5610	5610	5510	2599
367	20241028	150900	126509990	5590	5610	5610	5590	8
368	20241028	150800	126465170	5590	5590	5610	5590	25
369	20241028	150700	126325170	5610	5610	5610	5540	797
370	20241028	150600	121895590	5590	5590	5610	5590	4
371	20241028	150500	121873190	5610	5600	5610	5590	11
372	20241028	150400	121811570	5590	5590	5610	5590	9
373	20241028	150300	121761160	5610	5590	5610	5590	10
374	20241028	150200	121705120	5610	5600	5610	5600	35
375	20241028	150100	121508940	5600	5600	5600	5600	0
376	20241028	150000	121508940	5600	5600	5600	5600	0
377	20241028	145900	121508940	5600	5600	5600	5600	1
378	20241028	145800	121503340	5570	5570	5570	5570	0
379	20241028	145700	121503340	5570	5570	5570	5570	0
380	20241028	145600	121503340	5570	5580	5580	5570	350
381	20241028	145500	119553750	5570	5570	5570	5570	0
382	20241028	145400	119553750	5570	5570	5570	5570	0
383	20241028	145300	119553750	5570	5570	5570	5570	6
384	20241028	145200	119520330	5600	5620	5630	5600	13
385	20241028	145100	119447320	5630	5630	5630	5630	3
386	20241028	145000	119430430	5610	5610	5610	5610	185
387	20241028	144900	118392580	5600	5600	5650	5600	410
388	20241028	144800	116078520	5580	5580	5580	5580	0
389	20241028	144700	116078520	5580	5580	5580	5580	0
390	20241028	144600	116078520	5580	5580	5580	5580	260
391	20241028	144500	114627720	5570	5570	5570	5570	0
392	20241028	144400	114627720	5570	5570	5570	5570	42
393	20241028	144300	114393780	5570	5570	5570	5570	0
394	20241028	144200	114393780	5570	5570	5570	5570	0
395	20241028	144100	114393780	5570	5570	5570	5570	3
396	20241028	144000	114377070	5560	5560	5560	5560	2
397	20241028	143900	114365950	5570	5570	5570	5570	0
398	20241028	143800	114365950	5570	5560	5570	5560	18
399	20241028	143700	114265780	5560	5560	5560	5560	61
400	20241028	143600	113926620	5570	5570	5570	5570	0
401	20241028	143500	113926620	5570	5570	5570	5570	0
402	20241028	143400	113926620	5570	5560	5570	5560	150
403	20241028	143300	113092600	5570	5570	5570	5570	0
404	20241028	143200	113092600	5570	5570	5570	5570	0
405	20241028	143100	113092600	5570	5570	5570	5570	60
406	20241028	143000	112758400	5570	5570	5570	5570	0
407	20241028	142900	112758400	5570	5570	5570	5570	0
408	20241028	142800	112758400	5570	5570	5570	5570	98
409	20241028	142700	112212540	5580	5580	5580	5580	0
410	20241028	142600	112212540	5580	5580	5580	5580	0
411	20241028	142500	112212540	5580	5580	5580	5580	5
412	20241028	142400	112184640	5580	5580	5580	5580	0
413	20241028	142300	112184640	5580	5580	5580	5580	0
414	20241028	142200	112184640	5580	5580	5580	5580	0
415	20241028	142100	112184640	5580	5580	5580	5580	0
416	20241028	142000	112184640	5580	5580	5580	5580	1
417	20241028	141900	112179060	5580	5580	5580	5580	0
418	20241028	141800	112179060	5580	5580	5580	5580	0
419	20241028	141700	112179060	5580	5580	5580	5580	2
420	20241028	141600	112167900	5580	5580	5580	5580	20
421	20241028	141500	112056300	5580	5560	5580	5560	6
422	20241028	141400	112022870	5550	5550	5550	5550	0
423	20241028	141300	112022870	5550	5550	5550	5550	0
424	20241028	141200	112022870	5550	5550	5550	5550	0
425	20241028	141100	112022870	5550	5550	5550	5550	0
426	20241028	141000	112022870	5550	5550	5550	5550	3
427	20241028	140900	112006220	5550	5550	5550	5550	0
428	20241028	140800	112006220	5550	5550	5550	5550	0
429	20241028	140700	112006220	5550	5550	5550	5550	0
430	20241028	140600	112006220	5550	5550	5550	5550	3
431	20241028	140500	111989570	5550	5550	5550	5550	0
432	20241028	140400	111989570	5550	5550	5550	5550	0
433	20241028	140300	111989570	5550	5550	5550	5550	0
434	20241028	140200	111989570	5550	5550	5550	5550	1
435	20241028	140100	111984020	5540	5540	5540	5540	0
436	20241028	140000	111984020	5540	5540	5540	5540	0
437	20241028	135900	111984020	5540	5540	5540	5540	0
438	20241028	135800	111984020	5540	5540	5540	5540	0
439	20241028	135700	111984020	5540	5540	5540	5540	0
440	20241028	135600	111984020	5540	5540	5540	5540	0
441	20241028	135500	111984020	5540	5540	5540	5530	214
442	20241028	135400	110798810	5560	5560	5560	5560	50
443	20241028	135300	110520810	5540	5540	5540	5540	60
444	20241028	135200	110188410	5540	5540	5540	5540	0
445	20241028	135100	110188410	5540	5540	5540	5540	0
446	20241028	135000	110188410	5540	5540	5540	5540	0
447	20241028	134900	110188410	5540	5540	5540	5540	0
448	20241028	134800	110188410	5540	5540	5540	5540	0
449	20241028	134700	110188410	5540	5540	5540	5540	0
450	20241028	134600	110188410	5540	5540	5540	5540	0
451	20241028	134500	110188410	5540	5540	5540	5540	0
452	20241028	134400	110188410	5540	5540	5540	5540	8
453	20241028	134300	110144090	5540	5550	5550	5540	200
454	20241028	134200	109034210	5550	5550	5550	5550	0
455	20241028	134100	109034210	5550	5550	5550	5550	0
456	20241028	134000	109034210	5550	5550	5550	5550	0
457	20241028	133900	109034210	5550	5550	5550	5550	0
458	20241028	133800	109034210	5550	5550	5550	5550	0
459	20241028	133700	109034210	5550	5560	5560	5550	100
460	20241028	133600	108478860	5580	5580	5580	5580	0
461	20241028	133500	108478860	5580	5580	5580	5580	0
462	20241028	133400	108478860	5580	5580	5580	5580	0
463	20241028	133300	108478860	5580	5580	5580	5580	0
464	20241028	133200	108478860	5580	5580	5580	5580	0
465	20241028	133100	108478860	5580	5580	5580	5580	0
466	20241028	133000	108478860	5580	5560	5580	5560	4
467	20241028	132900	108456560	5570	5570	5570	5570	0
468	20241028	132800	108456560	5570	5570	5570	5570	0
469	20241028	132700	108456560	5570	5570	5570	5570	617
470	20241028	132600	105019870	5570	5570	5570	5570	1
471	20241028	132500	105014300	5560	5560	5560	5560	0
472	20241028	132400	105014300	5560	5560	5560	5560	1
473	20241028	132300	105008740	5570	5580	5580	5570	5
474	20241028	132200	104980860	5550	5550	5550	5550	3
475	20241028	132100	104964210	5530	5530	5530	5530	0
476	20241028	132000	104964210	5530	5530	5530	5530	0
477	20241028	131900	104964210	5530	5530	5530	5530	0
478	20241028	131800	104964210	5530	5530	5530	5530	0
479	20241028	131700	104964210	5530	5530	5530	5530	10
480	20241028	131600	104908910	5540	5540	5540	5540	5
481	20241028	131500	104881210	5540	5560	5560	5540	13
482	20241028	131400	104809100	5580	5540	5580	5540	29
483	20241028	131300	104647630	5520	5520	5520	5520	0
484	20241028	131200	104647630	5520	5520	5520	5520	33
485	20241028	131100	104465470	5520	5520	5520	5520	0
486	20241028	131000	104465470	5520	5530	5530	5520	600
487	20241028	130900	101153070	5520	5530	5530	5520	148
488	20241028	130800	100336060	5530	5570	5570	5530	623
489	20241028	130700	96888350	5560	5560	5560	5560	0
490	20241028	130600	96888350	5560	5560	5560	5560	0
491	20241028	130500	96888350	5560	5560	5560	5560	100
492	20241028	130400	96332350	5560	5560	5560	5560	0
493	20241028	130300	96332350	5560	5560	5560	5560	0
494	20241028	130200	96332350	5560	5560	5560	5560	0
495	20241028	130100	96332350	5560	5560	5560	5560	0
496	20241028	130000	96332350	5560	5560	5560	5560	0
497	20241028	125900	96332350	5560	5560	5560	5560	203
498	20241028	125800	95203670	5560	5560	5560	5560	0
499	20241028	125700	95203670	5560	5560	5560	5560	0
500	20241028	125600	95203670	5560	5560	5560	5560	200
501	20241028	125500	94091670	5540	5540	5540	5540	0
502	20241028	125400	94091670	5540	5540	5540	5540	52
503	20241028	125300	93803590	5560	5560	5560	5560	0
504	20241028	125200	93803590	5560	5560	5560	5560	1
505	20241028	125100	93798030	5530	5530	5530	5530	0
506	20241028	125000	93798030	5530	5540	5540	5530	700
507	20241028	124900	89926030	5560	5560	5560	5560	0
508	20241028	124800	89926030	5560	5560	5560	5560	7
509	20241028	124700	89887110	5540	5540	5540	5540	72
510	20241028	124600	89488230	5540	5540	5540	5540	205
511	20241028	124500	88352530	5540	5540	5540	5540	400
512	20241028	124400	86136530	5540	5540	5540	5540	50
513	20241028	124300	85859530	5540	5540	5540	5540	0
514	20241028	124200	85859530	5540	5550	5550	5540	452
515	20241028	124100	83354780	5550	5550	5550	5550	0
516	20241028	124000	83354780	5550	5550	5550	5550	0
517	20241028	123900	83354780	5550	5550	5550	5550	40
518	20241028	123800	83132780	5550	5550	5550	5550	0
519	20241028	123700	83132780	5550	5550	5550	5550	0
520	20241028	123600	83132780	5550	5550	5550	5550	0
521	20241028	123500	83132780	5550	5570	5570	5550	51
522	20241028	123400	82848730	5570	5570	5570	5570	1
523	20241028	123300	82843160	5550	5550	5550	5550	0
524	20241028	123200	82843160	5550	5550	5550	5550	0
525	20241028	123100	82843160	5550	5570	5570	5550	600
526	20241028	123000	79510930	5580	5580	5580	5580	97
527	20241028	122900	78969670	5580	5580	5580	5580	0
528	20241028	122800	78969670	5580	5580	5580	5580	43
529	20241028	122700	78729730	5580	5580	5580	5580	8
530	20241028	122600	78685090	5560	5560	5560	5560	0
531	20241028	122500	78685090	5560	5560	5560	5560	0
532	20241028	122400	78685090	5560	5560	5560	5560	0
533	20241028	122300	78685090	5560	5560	5560	5560	0
534	20241028	122200	78685090	5560	5560	5560	5560	0
535	20241028	122100	78685090	5560	5570	5570	5560	167
536	20241028	122000	77756260	5570	5570	5570	5570	0
537	20241028	121900	77756260	5570	5570	5570	5570	0
538	20241028	121800	77756260	5570	5570	5570	5570	1
539	20241028	121700	77750690	5570	5570	5570	5570	0
540	20241028	121600	77750690	5570	5570	5570	5570	0
541	20241028	121500	77750690	5570	5570	5570	5570	0
542	20241028	121400	77750690	5570	5580	5580	5570	61
543	20241028	121300	77410870	5590	5590	5590	5590	0
544	20241028	121200	77410870	5590	5590	5590	5590	0
545	20241028	121100	77410870	5590	5590	5590	5590	0
546	20241028	121000	77410870	5590	5590	5590	5590	17
547	20241028	120900	77315840	5570	5570	5570	5570	0
548	20241028	120800	77315840	5570	5570	5570	5570	0
549	20241028	120700	77315840	5570	5570	5570	5570	0
550	20241028	120600	77315840	5570	5570	5570	5570	0
551	20241028	120500	77315840	5570	5570	5570	5570	0
552	20241028	120400	77315840	5570	5570	5570	5570	0
553	20241028	120300	77315840	5570	5570	5570	5570	0
554	20241028	120200	77315840	5570	5570	5570	5570	0
555	20241028	120100	77315840	5570	5570	5570	5570	0
556	20241028	120000	77315840	5570	5570	5570	5570	0
557	20241028	115900	77315840	5570	5570	5570	5570	0
558	20241028	115800	77315840	5570	5570	5570	5570	0
559	20241028	115700	77315840	5570	5570	5570	5570	0
560	20241028	115600	77315840	5570	5570	5570	5570	0
561	20241028	115500	77315840	5570	5570	5570	5570	0
562	20241028	115400	77315840	5570	5570	5570	5570	0
563	20241028	115300	77315840	5570	5570	5570	5570	62
564	20241028	115200	76970500	5570	5570	5570	5570	0
565	20241028	115100	76970500	5570	5570	5570	5570	0
566	20241028	115000	76970500	5570	5570	5570	5570	0
567	20241028	114900	76970500	5570	5570	5570	5570	338
568	20241028	114800	75087840	5570	5570	5570	5570	84
569	20241028	114700	74619960	5580	5580	5580	5580	0
570	20241028	114600	74619960	5580	5580	5580	5580	0
571	20241028	114500	74619960	5580	5580	5580	5580	0
572	20241028	114400	74619960	5580	5580	5580	5580	180
573	20241028	114300	73615560	5560	5560	5560	5560	0
574	20241028	114200	73615560	5560	5570	5570	5560	697
575	20241028	114100	69735690	5580	5580	5580	5580	250
576	20241028	114000	68340690	5590	5590	5590	5590	0
577	20241028	113900	68340690	5590	5590	5590	5590	0
578	20241028	113800	68340690	5590	5600	5600	5590	206
579	20241028	113700	67189120	5600	5600	5600	5600	0
580	20241028	113600	67189120	5600	5610	5610	5600	158
581	20241028	113500	66304140	5630	5630	5630	5630	0
582	20241028	113400	66304140	5630	5630	5630	5630	0
583	20241028	113300	66304140	5630	5630	5630	5630	0
584	20241028	113200	66304140	5630	5630	5630	5630	0
585	20241028	113100	66304140	5630	5630	5630	5630	1
586	20241028	113000	66298510	5610	5610	5610	5610	0
587	20241028	112900	66298510	5610	5610	5610	5610	0
588	20241028	112800	66298510	5610	5610	5610	5610	0
589	20241028	112700	66298510	5610	5610	5610	5610	0
590	20241028	112600	66298510	5610	5610	5610	5610	0
591	20241028	112500	66298510	5610	5610	5610	5610	117
592	20241028	112400	65642140	5610	5620	5620	5610	47
593	20241028	112300	65378440	5630	5630	5630	5630	0
594	20241028	112200	65378440	5630	5630	5630	5630	0
595	20241028	112100	65378440	5630	5630	5630	5630	0
596	20241028	112000	65378440	5630	5630	5630	5630	0
597	20241028	111900	65378440	5630	5630	5630	5630	4
598	20241028	111800	65355920	5630	5630	5630	5630	0
599	20241028	111700	65355920	5630	5630	5630	5630	1
600	20241028	111600	65350290	5640	5640	5640	5640	2
601	20241028	111500	65339010	5610	5610	5610	5610	0
602	20241028	111400	65339010	5610	5610	5610	5610	0
603	20241028	111300	65339010	5610	5610	5610	5610	0
604	20241028	111200	65339010	5610	5610	5610	5610	0
605	20241028	111100	65339010	5610	5610	5610	5610	0
606	20241028	111000	65339010	5610	5610	5610	5610	45
607	20241028	110900	65086560	5610	5610	5610	5610	0
608	20241028	110800	65086560	5610	5610	5610	5610	0
609	20241028	110700	65086560	5610	5610	5610	5610	0
610	20241028	110600	65086560	5610	5610	5610	5610	0
611	20241028	110500	65086560	5610	5610	5610	5610	0
612	20241028	110400	65086560	5610	5610	5610	5610	0
613	20241028	110300	65086560	5610	5610	5610	5610	0
614	20241028	110200	65086560	5610	5610	5610	5610	0
615	20241028	110100	65086560	5610	5610	5610	5610	10
616	20241028	110000	65030460	5610	5610	5610	5610	0
617	20241028	105900	65030460	5610	5610	5610	5610	21
618	20241028	105800	64912650	5640	5640	5640	5640	0
619	20241028	105700	64912650	5640	5620	5640	5620	332
620	20241028	105600	63044400	5610	5610	5610	5610	0
621	20241028	105500	63044400	5610	5610	5610	5610	10
622	20241028	105400	62988300	5610	5610	5610	5610	0
623	20241028	105300	62988300	5610	5620	5620	5610	510
624	20241028	105200	60122150	5630	5630	5630	5630	0
625	20241028	105100	60122150	5630	5630	5630	5630	0
626	20241028	105000	60122150	5630	5630	5630	5630	0
627	20241028	104900	60122150	5630	5630	5630	5630	0
628	20241028	104800	60122150	5630	5630	5630	5630	310
629	20241028	104700	58376850	5620	5620	5620	5620	0
630	20241028	104600	58376850	5620	5620	5620	5620	0
631	20241028	104500	58376850	5620	5620	5620	5620	4
632	20241028	104400	58354370	5650	5650	5650	5650	0
633	20241028	104300	58354370	5650	5650	5650	5650	10
634	20241028	104200	58297870	5610	5610	5610	5610	0
635	20241028	104100	58297870	5610	5610	5610	5610	0
636	20241028	104000	58297870	5610	5610	5610	5610	112
637	20241028	103900	57669550	5610	5610	5610	5610	0
638	20241028	103800	57669550	5610	5610	5610	5590	329
639	20241028	103700	55826260	5610	5610	5610	5610	0
640	20241028	103600	55826260	5610	5610	5610	5610	14
641	20241028	103500	55747720	5600	5600	5600	5600	0
642	20241028	103400	55747720	5600	5600	5600	5600	0
643	20241028	103300	55747720	5600	5610	5610	5570	1311
644	20241028	103200	48414660	5610	5610	5610	5610	0
645	20241028	103100	48414660	5610	5610	5610	5610	52
646	20241028	103000	48122940	5610	5610	5610	5610	29
647	20241028	102900	47960250	5610	5610	5610	5610	0
648	20241028	102800	47960250	5610	5610	5610	5610	0
649	20241028	102700	47960250	5610	5610	5610	5610	101
650	20241028	102600	47393640	5630	5640	5640	5630	199
651	20241028	102500	46272290	5640	5640	5640	5640	22
652	20241028	102400	46148210	5660	5660	5660	5660	0
653	20241028	102300	46148210	5660	5660	5660	5660	0
654	20241028	102200	46148210	5660	5660	5660	5660	0
655	20241028	102100	46148210	5660	5660	5660	5660	0
656	20241028	102000	46148210	5660	5660	5660	5660	0
657	20241028	101900	46148210	5660	5660	5660	5660	0
658	20241028	101800	46148210	5660	5650	5660	5650	10
659	20241028	101700	46091670	5650	5650	5650	5650	0
660	20241028	101600	46091670	5650	5650	5650	5650	3
661	20241028	101500	46074720	5670	5670	5670	5670	0
662	20241028	101400	46074720	5670	5670	5670	5670	0
663	20241028	101300	46074720	5670	5670	5670	5670	0
664	20241028	101200	46074720	5670	5660	5670	5660	6
665	20241028	101100	46040730	5670	5670	5670	5670	1
666	20241028	101000	46035060	5680	5680	5680	5680	0
667	20241028	100900	46035060	5680	5680	5680	5680	0
668	20241028	100800	46035060	5680	5680	5680	5680	2
669	20241028	100700	46023700	5670	5680	5680	5660	10
670	20241028	100600	45967010	5630	5630	5630	5630	0
671	20241028	100500	45967010	5630	5660	5660	5630	600
672	20241028	100400	42583230	5680	5680	5680	5680	0
673	20241028	100300	42583230	5680	5680	5680	5680	0
674	20241028	100200	42583230	5680	5680	5680	5680	0
675	20241028	100100	42583230	5680	5680	5680	5680	0
676	20241028	100000	42583230	5680	5680	5680	5680	0
677	20241028	095900	42583230	5680	5680	5680	5680	10
678	20241028	095800	42526430	5680	5680	5680	5680	4
679	20241028	095700	42503710	5680	5680	5680	5680	10
680	20241028	095600	42446910	5680	5680	5680	5680	0
681	20241028	095500	42446910	5680	5680	5680	5680	3
682	20241028	095400	42429870	5660	5680	5680	5660	407
683	20241028	095300	40126230	5680	5680	5680	5670	7
684	20241028	095200	40086500	5670	5670	5670	5670	0
685	20241028	095100	40086500	5670	5670	5670	5670	235
686	20241028	095000	38754050	5680	5680	5680	5680	0
687	20241028	094900	38754050	5680	5680	5680	5680	1
688	20241028	094800	38748370	5680	5680	5680	5680	100
689	20241028	094700	38180370	5680	5680	5680	5680	5
690	20241028	094600	38151970	5680	5680	5680	5670	14
691	20241028	094500	38072480	5670	5670	5670	5670	50
692	20241028	094400	37788980	5680	5680	5680	5680	110
693	20241028	094300	37164180	5680	5680	5680	5680	10
694	20241028	094200	37107380	5680	5680	5680	5680	4
695	20241028	094100	37084660	5670	5680	5680	5670	28
696	20241028	094000	36925860	5670	5670	5680	5660	125
697	20241028	093900	36217890	5690	5660	5690	5660	133
698	20241028	093800	35464930	5640	5640	5640	5640	0
699	20241028	093700	35464930	5640	5640	5640	5640	89
700	20241028	093600	34962970	5640	5630	5640	5630	103
701	20241028	093500	34383050	5630	5610	5630	5610	19
702	20241028	093400	34276420	5610	5610	5610	5610	0
703	20241028	093300	34276420	5610	5610	5610	5610	60
704	20241028	093200	33939820	5630	5630	5630	5630	3
705	20241028	093100	33922930	5610	5610	5610	5610	1
706	20241028	093000	33917320	5610	5610	5610	5610	1
707	20241028	092900	33911710	5630	5630	5630	5630	0
708	20241028	092800	33911710	5630	5630	5630	5630	0
709	20241028	092700	33911710	5630	5630	5630	5610	381
710	20241028	092600	31774140	5640	5640	5640	5640	15
711	20241028	092500	31689540	5640	5640	5640	5640	0
712	20241028	092400	31689540	5640	5640	5640	5640	20
713	20241028	092300	31576740	5640	5620	5640	5610	206
714	20241028	092200	30419310	5620	5610	5640	5610	227
715	20241028	092100	29145290	5610	5630	5630	5610	53
716	20241028	092000	28847220	5640	5630	5640	5630	103
717	20241028	091900	28267300	5640	5640	5640	5640	103
718	20241028	091800	27686380	5630	5640	5640	5630	3
719	20241028	091700	27669470	5630	5630	5630	5610	575
720	20241028	091600	24440320	5640	5620	5640	5620	203
721	20241028	091500	23297400	5620	5620	5620	5620	26
722	20241028	091400	23151280	5640	5640	5640	5640	98
723	20241028	091300	22598560	5650	5640	5660	5640	6
724	20241028	091200	22564650	5640	5650	5650	5640	119
725	20241028	091100	21893480	5650	5650	5650	5650	1
726	20241028	091000	21887830	5650	5680	5680	5650	15
727	20241028	090900	21802840	5670	5630	5690	5600	1205
728	20241028	090800	15027790	5640	5680	5680	5640	438
729	20241028	090700	12553680	5670	5690	5690	5670	436
730	20241028	090600	10078360	5680	5680	5680	5680	12
731	20241028	090500	10010200	5690	5680	5690	5680	4
732	20241028	090400	9987450	5690	5680	5690	5680	106
733	20241028	090300	9385350	5690	5670	5690	5660	179
734	20241028	090200	8371130	5700	5700	5700	5680	147
735	20241028	090100	7535940	5710	5740	5740	5680	273
736	20241028	090000	5981000	5730	5730	5740	5730	584