KissMeData/322180/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	211500	410908600	5570	5570	5570	5570	1109
3	20241028	211400	410908600	5570	5570	5570	5570	0
4	20241028	211300	410908600	5570	5570	5570	5570	0
5	20241028	211200	410908600	5570	5570	5570	5570	0
6	20241028	211100	410908600	5570	5570	5570	5570	0
7	20241028	211000	410908600	5570	5570	5570	5570	0
8	20241028	210900	410908600	5570	5570	5570	5570	0
9	20241028	210800	410908600	5570	5570	5570	5570	0
10	20241028	210700	410908600	5570	5570	5570	5570	0
11	20241028	210600	410908600	5570	5570	5570	5570	0
12	20241028	210500	410908600	5570	5570	5570	5570	0
13	20241028	210400	410908600	5570	5570	5570	5570	0
14	20241028	210300	410908600	5570	5570	5570	5570	0
15	20241028	210200	410908600	5570	5570	5570	5570	0
16	20241028	210100	410908600	5570	5570	5570	5570	0
17	20241028	210000	410908600	5570	5570	5570	5570	0
18	20241028	205900	410908600	5570	5570	5570	5570	0
19	20241028	205800	410908600	5570	5570	5570	5570	0
20	20241028	205700	410908600	5570	5570	5570	5570	0
21	20241028	205600	410908600	5570	5570	5570	5570	0
22	20241028	205500	410908600	5570	5570	5570	5570	0
23	20241028	205400	410908600	5570	5570	5570	5570	0
24	20241028	205300	410908600	5570	5570	5570	5570	0
25	20241028	205200	410908600	5570	5570	5570	5570	0
26	20241028	205100	410908600	5570	5570	5570	5570	0
27	20241028	205000	410908600	5570	5570	5570	5570	0
28	20241028	204900	410908600	5570	5570	5570	5570	0
29	20241028	204800	410908600	5570	5570	5570	5570	0
30	20241028	204700	410908600	5570	5570	5570	5570	0
31	20241028	204600	410908600	5570	5570	5570	5570	0
32	20241028	204500	410908600	5570	5570	5570	5570	1109
33	20241028	204400	410908600	5570	5570	5570	5570	0
34	20241028	204300	410908600	5570	5570	5570	5570	0
35	20241028	204200	410908600	5570	5570	5570	5570	0
36	20241028	204100	410908600	5570	5570	5570	5570	0
37	20241028	204000	410908600	5570	5570	5570	5570	0
38	20241028	203900	410908600	5570	5570	5570	5570	0
39	20241028	203800	410908600	5570	5570	5570	5570	0
40	20241028	203700	410908600	5570	5570	5570	5570	0
41	20241028	203600	410908600	5570	5570	5570	5570	0
42	20241028	203500	410908600	5570	5570	5570	5570	0
43	20241028	203400	410908600	5570	5570	5570	5570	0
44	20241028	203300	410908600	5570	5570	5570	5570	0
45	20241028	203200	410908600	5570	5570	5570	5570	0
46	20241028	203100	410908600	5570	5570	5570	5570	0
47	20241028	203000	410908600	5570	5570	5570	5570	0
48	20241028	202900	410908600	5570	5570	5570	5570	0
49	20241028	202800	410908600	5570	5570	5570	5570	0
50	20241028	202700	410908600	5570	5570	5570	5570	0
51	20241028	202600	410908600	5570	5570	5570	5570	0
52	20241028	202500	410908600	5570	5570	5570	5570	0
53	20241028	202400	410908600	5570	5570	5570	5570	0
54	20241028	202300	410908600	5570	5570	5570	5570	0
55	20241028	202200	410908600	5570	5570	5570	5570	0
56	20241028	202100	410908600	5570	5570	5570	5570	0
57	20241028	202000	410908600	5570	5570	5570	5570	0
58	20241028	201900	410908600	5570	5570	5570	5570	0
59	20241028	201800	410908600	5570	5570	5570	5570	0
60	20241028	201700	410908600	5570	5570	5570	5570	0
61	20241028	201600	410908600	5570	5570	5570	5570	0
62	20241028	201500	410908600	5570	5570	5570	5570	1109
63	20241028	201400	410908600	5570	5570	5570	5570	0
64	20241028	201300	410908600	5570	5570	5570	5570	0
65	20241028	201200	410908600	5570	5570	5570	5570	0
66	20241028	201100	410908600	5570	5570	5570	5570	0
67	20241028	201000	410908600	5570	5570	5570	5570	0
68	20241028	200900	410908600	5570	5570	5570	5570	0
69	20241028	200800	410908600	5570	5570	5570	5570	0
70	20241028	200700	410908600	5570	5570	5570	5570	0
71	20241028	200600	410908600	5570	5570	5570	5570	0
72	20241028	200500	410908600	5570	5570	5570	5570	0
73	20241028	200400	410908600	5570	5570	5570	5570	0
74	20241028	200300	410908600	5570	5570	5570	5570	0
75	20241028	200200	410908600	5570	5570	5570	5570	0
76	20241028	200100	410908600	5570	5570	5570	5570	0
77	20241028	200000	410908600	5570	5570	5570	5570	0
78	20241028	195900	410908600	5570	5570	5570	5570	0
79	20241028	195800	410908600	5570	5570	5570	5570	0
80	20241028	195700	410908600	5570	5570	5570	5570	0
81	20241028	195600	410908600	5570	5570	5570	5570	0
82	20241028	195500	410908600	5570	5570	5570	5570	0
83	20241028	195400	410908600	5570	5570	5570	5570	0
84	20241028	195300	410908600	5570	5570	5570	5570	0
85	20241028	195200	410908600	5570	5570	5570	5570	0
86	20241028	195100	410908600	5570	5570	5570	5570	0
87	20241028	195000	410908600	5570	5570	5570	5570	0
88	20241028	194900	410908600	5570	5570	5570	5570	0
89	20241028	194800	410908600	5570	5570	5570	5570	0
90	20241028	194700	410908600	5570	5570	5570	5570	0
91	20241028	194600	410908600	5570	5570	5570	5570	0
92	20241028	194500	410908600	5570	5570	5570	5570	1109
93	20241028	194400	410908600	5570	5570	5570	5570	0
94	20241028	194300	410908600	5570	5570	5570	5570	0
95	20241028	194200	410908600	5570	5570	5570	5570	0
96	20241028	194100	410908600	5570	5570	5570	5570	0
97	20241028	194000	410908600	5570	5570	5570	5570	0
98	20241028	193900	410908600	5570	5570	5570	5570	0
99	20241028	193800	410908600	5570	5570	5570	5570	0
100	20241028	193700	410908600	5570	5570	5570	5570	0
101	20241028	193600	410908600	5570	5570	5570	5570	0
102	20241028	193500	410908600	5570	5570	5570	5570	0
103	20241028	193400	410908600	5570	5570	5570	5570	0
104	20241028	193300	410908600	5570	5570	5570	5570	0
105	20241028	193200	410908600	5570	5570	5570	5570	0
106	20241028	193100	410908600	5570	5570	5570	5570	0
107	20241028	193000	410908600	5570	5570	5570	5570	0
108	20241028	192900	410908600	5570	5570	5570	5570	0
109	20241028	192800	410908600	5570	5570	5570	5570	0
110	20241028	192700	410908600	5570	5570	5570	5570	0
111	20241028	192600	410908600	5570	5570	5570	5570	0
112	20241028	192500	410908600	5570	5570	5570	5570	0
113	20241028	192400	410908600	5570	5570	5570	5570	0
114	20241028	192300	410908600	5570	5570	5570	5570	0
115	20241028	192200	410908600	5570	5570	5570	5570	0
116	20241028	192100	410908600	5570	5570	5570	5570	0
117	20241028	192000	410908600	5570	5570	5570	5570	0
118	20241028	191900	410908600	5570	5570	5570	5570	0
119	20241028	191800	410908600	5570	5570	5570	5570	0
120	20241028	191700	410908600	5570	5570	5570	5570	0
121	20241028	191600	410908600	5570	5570	5570	5570	0
122	20241028	191500	410908600	5570	5570	5570	5570	1109
123	20241028	191400	410908600	5570	5570	5570	5570	0
124	20241028	191300	410908600	5570	5570	5570	5570	0
125	20241028	191200	410908600	5570	5570	5570	5570	0
126	20241028	191100	410908600	5570	5570	5570	5570	0
127	20241028	191000	410908600	5570	5570	5570	5570	0
128	20241028	190900	410908600	5570	5570	5570	5570	0
129	20241028	190800	410908600	5570	5570	5570	5570	0
130	20241028	190700	410908600	5570	5570	5570	5570	0
131	20241028	190600	410908600	5570	5570	5570	5570	0
132	20241028	190500	410908600	5570	5570	5570	5570	0
133	20241028	190400	410908600	5570	5570	5570	5570	0
134	20241028	190300	410908600	5570	5570	5570	5570	0
135	20241028	190200	410908600	5570	5570	5570	5570	0
136	20241028	190100	410908600	5570	5570	5570	5570	0
137	20241028	190000	410908600	5570	5570	5570	5570	0
138	20241028	185900	410908600	5570	5570	5570	5570	0
139	20241028	185800	410908600	5570	5570	5570	5570	0
140	20241028	185700	410908600	5570	5570	5570	5570	0
141	20241028	185600	410908600	5570	5570	5570	5570	0
142	20241028	185500	410908600	5570	5570	5570	5570	0
143	20241028	185400	410908600	5570	5570	5570	5570	0
144	20241028	185300	410908600	5570	5570	5570	5570	0
145	20241028	185200	410908600	5570	5570	5570	5570	0
146	20241028	185100	410908600	5570	5570	5570	5570	0
147	20241028	185000	410908600	5570	5570	5570	5570	0
148	20241028	184900	410908600	5570	5570	5570	5570	0
149	20241028	184800	410908600	5570	5570	5570	5570	0
150	20241028	184700	410908600	5570	5570	5570	5570	0
151	20241028	184600	410908600	5570	5570	5570	5570	0
152	20241028	184500	410908600	5570	5570	5570	5570	1109
153	20241028	184400	410908600	5570	5570	5570	5570	0
154	20241028	184300	410908600	5570	5570	5570	5570	0
155	20241028	184200	410908600	5570	5570	5570	5570	0
156	20241028	184100	410908600	5570	5570	5570	5570	0
157	20241028	184000	410908600	5570	5570	5570	5570	0
158	20241028	183900	410908600	5570	5570	5570	5570	0
159	20241028	183800	410908600	5570	5570	5570	5570	0
160	20241028	183700	410908600	5570	5570	5570	5570	0
161	20241028	183600	410908600	5570	5570	5570	5570	0
162	20241028	183500	410908600	5570	5570	5570	5570	0
163	20241028	183400	410908600	5570	5570	5570	5570	0
164	20241028	183300	410908600	5570	5570	5570	5570	0
165	20241028	183200	410908600	5570	5570	5570	5570	0
166	20241028	183100	410908600	5570	5570	5570	5570	0
167	20241028	183000	410908600	5570	5570	5570	5570	0
168	20241028	182900	410908600	5570	5570	5570	5570	0
169	20241028	182800	410908600	5570	5570	5570	5570	0
170	20241028	182700	410908600	5570	5570	5570	5570	0
171	20241028	182600	410908600	5570	5570	5570	5570	0
172	20241028	182500	410908600	5570	5570	5570	5570	0
173	20241028	182400	410908600	5570	5570	5570	5570	0
174	20241028	182300	410908600	5570	5570	5570	5570	0
175	20241028	182200	410908600	5570	5570	5570	5570	0
176	20241028	182100	410908600	5570	5570	5570	5570	0
177	20241028	182000	410908600	5570	5570	5570	5570	0
178	20241028	181900	410908600	5570	5570	5570	5570	0
179	20241028	181800	410908600	5570	5570	5570	5570	0
180	20241028	181700	410908600	5570	5570	5570	5570	0
181	20241028	181600	410908600	5570	5570	5570	5570	0
182	20241028	181500	410908600	5570	5570	5570	5570	1109
183	20241028	181400	410908600	5570	5570	5570	5570	0
184	20241028	181300	410908600	5570	5570	5570	5570	0
185	20241028	181200	410908600	5570	5570	5570	5570	0
186	20241028	181100	410908600	5570	5570	5570	5570	0
187	20241028	181000	410908600	5570	5570	5570	5570	0
188	20241028	180900	410908600	5570	5570	5570	5570	0
189	20241028	180800	410908600	5570	5570	5570	5570	0
190	20241028	180700	410908600	5570	5570	5570	5570	0
191	20241028	180600	410908600	5570	5570	5570	5570	0
192	20241028	180500	410908600	5570	5570	5570	5570	0
193	20241028	180400	410908600	5570	5570	5570	5570	0
194	20241028	180300	410908600	5570	5570	5570	5570	0
195	20241028	180200	410908600	5570	5570	5570	5570	0
196	20241028	180100	410908600	5570	5570	5570	5570	0
197	20241028	180000	410908600	5570	5570	5570	5570	0
198	20241028	175900	410908600	5570	5570	5570	5570	0
199	20241028	175800	410908600	5570	5570	5570	5570	0
200	20241028	175700	410908600	5570	5570	5570	5570	0
201	20241028	175600	410908600	5570	5570	5570	5570	0
202	20241028	175500	410908600	5570	5570	5570	5570	0
203	20241028	175400	410908600	5570	5570	5570	5570	0
204	20241028	175300	410908600	5570	5570	5570	5570	0
205	20241028	175200	410908600	5570	5570	5570	5570	0
206	20241028	175100	410908600	5570	5570	5570	5570	0
207	20241028	175000	410908600	5570	5570	5570	5570	0
208	20241028	174900	410908600	5570	5570	5570	5570	0
209	20241028	174800	410908600	5570	5570	5570	5570	0
210	20241028	174700	410908600	5570	5570	5570	5570	0
211	20241028	174600	410908600	5570	5570	5570	5570	0
212	20241028	174500	410908600	5570	5570	5570	5570	1109
213	20241028	174400	410908600	5570	5570	5570	5570	0
214	20241028	174300	410908600	5570	5570	5570	5570	0
215	20241028	174200	410908600	5570	5570	5570	5570	0
216	20241028	174100	410908600	5570	5570	5570	5570	0
217	20241028	174000	410908600	5570	5570	5570	5570	0
218	20241028	173900	410908600	5570	5570	5570	5570	0
219	20241028	173800	410908600	5570	5570	5570	5570	0
220	20241028	173700	410908600	5570	5570	5570	5570	0
221	20241028	173600	410908600	5570	5570	5570	5570	0
222	20241028	173500	410908600	5570	5570	5570	5570	0
223	20241028	173400	410908600	5570	5570	5570	5570	0
224	20241028	173300	410908600	5570	5570	5570	5570	0
225	20241028	173200	410908600	5570	5570	5570	5570	0
226	20241028	173100	410908600	5570	5570	5570	5570	0
227	20241028	173000	410908600	5570	5570	5570	5570	0
228	20241028	172900	410908600	5570	5570	5570	5570	0
229	20241028	172800	410908600	5570	5570	5570	5570	0
230	20241028	172700	410908600	5570	5570	5570	5570	0
231	20241028	172600	410908600	5570	5570	5570	5570	0
232	20241028	172500	410908600	5570	5570	5570	5570	0
233	20241028	172400	410908600	5570	5570	5570	5570	0
234	20241028	172300	410908600	5570	5570	5570	5570	0
235	20241028	172200	410908600	5570	5570	5570	5570	0
236	20241028	172100	410908600	5570	5570	5570	5570	0
237	20241028	172000	410908600	5570	5570	5570	5570	0
238	20241028	171900	410908600	5570	5570	5570	5570	0
239	20241028	171800	410908600	5570	5570	5570	5570	0
240	20241028	171700	410908600	5570	5570	5570	5570	0
241	20241028	171600	410908600	5570	5570	5570	5570	0
242	20241028	171500	410908600	5570	5570	5570	5570	1109
243	20241028	171400	410908600	5570	5570	5570	5570	0
244	20241028	171300	410908600	5570	5570	5570	5570	0
245	20241028	171200	410908600	5570	5570	5570	5570	0
246	20241028	171100	410908600	5570	5570	5570	5570	0
247	20241028	171000	410908600	5570	5570	5570	5570	0
248	20241028	170900	410908600	5570	5570	5570	5570	0
249	20241028	170800	410908600	5570	5570	5570	5570	0
250	20241028	170700	410908600	5570	5570	5570	5570	0
251	20241028	170600	410908600	5570	5570	5570	5570	0
252	20241028	170500	410908600	5570	5570	5570	5570	0
253	20241028	170400	410908600	5570	5570	5570	5570	0
254	20241028	170300	410908600	5570	5570	5570	5570	0
255	20241028	170200	410908600	5570	5570	5570	5570	0
256	20241028	170100	410908600	5570	5570	5570	5570	0
257	20241028	170000	410908600	5570	5570	5570	5570	0
258	20241028	165900	410908600	5570	5570	5570	5570	0
259	20241028	165800	410908600	5570	5570	5570	5570	0
260	20241028	165700	410908600	5570	5570	5570	5570	0
261	20241028	165600	410908600	5570	5570	5570	5570	0
262	20241028	165500	410908600	5570	5570	5570	5570	0
263	20241028	165400	410908600	5570	5570	5570	5570	0
264	20241028	165300	410908600	5570	5570	5570	5570	0
265	20241028	165200	410908600	5570	5570	5570	5570	0
266	20241028	165100	410908600	5570	5570	5570	5570	0
267	20241028	165000	410908600	5570	5570	5570	5570	0
268	20241028	164900	410908600	5570	5570	5570	5570	0
269	20241028	164800	410908600	5570	5570	5570	5570	0
270	20241028	164700	410908600	5570	5570	5570	5570	0
271	20241028	164600	410908600	5570	5570	5570	5570	0
272	20241028	164500	410908600	5570	5570	5570	5570	1109
273	20241028	164400	410908600	5570	5570	5570	5570	0
274	20241028	164300	410908600	5570	5570	5570	5570	0
275	20241028	164200	410908600	5570	5570	5570	5570	0
276	20241028	164100	410908600	5570	5570	5570	5570	0
277	20241028	164000	410908600	5570	5570	5570	5570	0
278	20241028	163900	410908600	5570	5570	5570	5570	0
279	20241028	163800	410908600	5570	5570	5570	5570	0
280	20241028	163700	410908600	5570	5570	5570	5570	0
281	20241028	163600	410908600	5570	5570	5570	5570	0
282	20241028	163500	410908600	5570	5570	5570	5570	0
283	20241028	163400	410908600	5570	5570	5570	5570	0
284	20241028	163300	410908600	5570	5570	5570	5570	0
285	20241028	163200	410908600	5570	5570	5570	5570	0
286	20241028	163100	410908600	5570	5570	5570	5570	0
287	20241028	163000	410908600	5570	5570	5570	5570	0
288	20241028	162900	410908600	5570	5570	5570	5570	0
289	20241028	162800	410908600	5570	5570	5570	5570	0
290	20241028	162700	410908600	5570	5570	5570	5570	0
291	20241028	162600	410908600	5570	5570	5570	5570	0
292	20241028	162500	410908600	5570	5570	5570	5570	0
293	20241028	162400	410908600	5570	5570	5570	5570	0
294	20241028	162300	410908600	5570	5570	5570	5570	0
295	20241028	162200	410908600	5570	5570	5570	5570	0
296	20241028	162100	410908600	5570	5570	5570	5570	0
297	20241028	162000	410908600	5570	5570	5570	5570	0
298	20241028	161900	410908600	5570	5570	5570	5570	0
299	20241028	161800	410908600	5570	5570	5570	5570	0
300	20241028	161700	410908600	5570	5570	5570	5570	0
301	20241028	161600	410908600	5570	5570	5570	5570	0
302	20241028	161500	410908600	5570	5570	5570	5570	1109
303	20241028	161400	410908600	5570	5570	5570	5570	0
304	20241028	161300	410908600	5570	5570	5570	5570	0
305	20241028	161200	410908600	5570	5570	5570	5570	0
306	20241028	161100	410908600	5570	5570	5570	5570	0
307	20241028	161000	410908600	5570	5570	5570	5570	0
308	20241028	160900	410908600	5570	5570	5570	5570	0
309	20241028	160800	410908600	5570	5570	5570	5570	0
310	20241028	160700	410908600	5570	5570	5570	5570	0
311	20241028	160600	410908600	5570	5570	5570	5570	0
312	20241028	160500	410908600	5570	5570	5570	5570	0
313	20241028	160400	410908600	5570	5570	5570	5570	0
314	20241028	160300	410908600	5570	5570	5570	5570	0
315	20241028	160200	410908600	5570	5570	5570	5570	0
316	20241028	160100	410908600	5570	5570	5570	5570	0
317	20241028	160000	410908600	5570	5570	5570	5570	0
318	20241028	155900	410908600	5570	5570	5570	5570	0
319	20241028	155800	410908600	5570	5570	5570	5570	0
320	20241028	155700	410908600	5570	5570	5570	5570	0
321	20241028	155600	410908600	5570	5570	5570	5570	0
322	20241028	155500	410908600	5570	5570	5570	5570	0
323	20241028	155400	410908600	5570	5570	5570	5570	0
324	20241028	155300	410908600	5570	5570	5570	5570	0
325	20241028	155200	410908600	5570	5570	5570	5570	0
326	20241028	155100	410908600	5570	5570	5570	5570	0
327	20241028	155000	410908600	5570	5570	5570	5570	0
328	20241028	154900	410908600	5570	5570	5570	5570	0
329	20241028	154800	410908600	5570	5570	5570	5570	0
330	20241028	154700	410908600	5570	5570	5570	5570	0
331	20241028	154600	410908600	5570	5570	5570	5570	0
332	20241028	154500	410908600	5570	5570	5570	5570	1109
333	20241028	154400	410908600	5570	5570	5570	5570	0
334	20241028	154300	410908600	5570	5570	5570	5570	0
335	20241028	154200	410908600	5570	5570	5570	5570	0
336	20241028	154100	410908600	5570	5570	5570	5570	0
337	20241028	154000	410908600	5570	5570	5570	5570	0
338	20241028	153900	410908600	5570	5570	5570	5570	0
339	20241028	153800	410908600	5570	5570	5570	5570	0
340	20241028	153700	410908600	5570	5570	5570	5570	0
341	20241028	153600	410908600	5570	5570	5570	5570	0
342	20241028	153500	410908600	5570	5570	5570	5570	0
343	20241028	153400	410908600	5570	5570	5570	5570	0
344	20241028	153300	410908600	5570	5570	5570	5570	0
345	20241028	153200	410908600	5570	5570	5570	5570	0
346	20241028	153100	410908600	5570	5570	5570	5570	0
347	20241028	153000	410908600	5570	5570	5570	5570	1109
348	20241028	152900	404731470	5570	5570	5570	5570	0
349	20241028	152800	404731470	5570	5570	5570	5570	0
350	20241028	152700	404731470	5570	5570	5570	5570	0
351	20241028	152600	404731470	5570	5570	5570	5570	0
352	20241028	152500	404731470	5570	5570	5570	5570	0
353	20241028	152400	404731470	5570	5570	5570	5570	0
354	20241028	152300	404731470	5570	5570	5570	5570	0
355	20241028	152200	404731470	5570	5570	5570	5570	0
356	20241028	152100	404731470	5570	5570	5570	5570	0
357	20241028	152000	404731470	5570	5570	5570	5570	0
358	20241028	151900	404731470	5570	5540	5570	5530	401
359	20241028	151800	402513800	5570	5570	5570	5570	20
360	20241028	151700	402402400	5590	5590	5590	5590	0
361	20241028	151600	402402400	5590	5590	5590	5590	0
362	20241028	151500	402402400	5590	5590	5590	5590	0
363	20241028	151400	402402400	5590	5590	5590	5590	0
364	20241028	151300	402402400	5590	5590	5590	5590	1
365	20241028	151200	402396810	5590	5590	5590	5590	51
366	20241028	151100	402111720	5590	5560	5590	5560	1002
367	20241028	151000	396540550	5530	5530	5530	5530	1
368	20241028	150900	396535020	5590	5590	5590	5590	0
369	20241028	150800	396535020	5590	5530	5590	5530	72
370	20241028	150700	396133450	5520	5520	5520	5520	0
371	20241028	150600	396133450	5520	5540	5540	5520	60
372	20241028	150500	395802090	5560	5580	5580	5560	3
373	20241028	150400	395785370	5530	5540	5540	5530	998
374	20241028	150300	390266200	5550	5550	5550	5550	2
375	20241028	150200	390255100	5580	5580	5580	5580	83
376	20241028	150100	389791960	5580	5580	5580	5580	1
377	20241028	150000	389786380	5580	5580	5580	5580	0
378	20241028	145900	389786380	5580	5570	5580	5570	238
379	20241028	145800	388459500	5580	5580	5580	5580	0
380	20241028	145700	388459500	5580	5580	5580	5580	0
381	20241028	145600	388459500	5580	5580	5580	5580	50
382	20241028	145500	388180500	5590	5540	5590	5540	301
383	20241028	145400	386512910	5540	5540	5540	5540	0
384	20241028	145300	386512910	5540	5550	5550	5540	179
385	20241028	145200	385520800	5600	5600	5600	5600	0
386	20241028	145100	385520800	5600	5600	5600	5600	0
387	20241028	145000	385520800	5600	5600	5600	5600	0
388	20241028	144900	385520800	5600	5600	5600	5600	0
389	20241028	144800	385520800	5600	5600	5600	5600	0
390	20241028	144700	385520800	5600	5600	5600	5600	0
391	20241028	144600	385520800	5600	5600	5600	5600	52
392	20241028	144500	385229600	5600	5600	5600	5600	0
393	20241028	144400	385229600	5600	5600	5600	5600	0
394	20241028	144300	385229600	5600	5600	5600	5600	71
395	20241028	144200	384832000	5600	5600	5600	5600	0
396	20241028	144100	384832000	5600	5600	5600	5600	0
397	20241028	144000	384832000	5600	5600	5600	5600	0
398	20241028	143900	384832000	5600	5600	5600	5600	0
399	20241028	143800	384832000	5600	5600	5600	5600	0
400	20241028	143700	384832000	5600	5600	5600	5600	0
401	20241028	143600	384832000	5600	5600	5600	5600	0
402	20241028	143500	384832000	5600	5600	5600	5600	0
403	20241028	143400	384832000	5600	5600	5600	5600	0
404	20241028	143300	384832000	5600	5600	5600	5600	2
405	20241028	143200	384820800	5600	5600	5600	5600	0
406	20241028	143100	384820800	5600	5600	5600	5600	0
407	20241028	143000	384820800	5600	5600	5600	5600	0
408	20241028	142900	384820800	5600	5600	5600	5600	0
409	20241028	142800	384820800	5600	5600	5600	5600	0
410	20241028	142700	384820800	5600	5600	5600	5600	1
411	20241028	142600	384815200	5590	5590	5590	5590	800
412	20241028	142500	380343200	5590	5590	5590	5590	1000
413	20241028	142400	374753200	5590	5590	5590	5590	0
414	20241028	142300	374753200	5590	5590	5590	5590	0
415	20241028	142200	374753200	5590	5590	5590	5590	0
416	20241028	142100	374753200	5590	5590	5590	5590	0
417	20241028	142000	374753200	5590	5590	5590	5590	0
418	20241028	141900	374753200	5590	5590	5590	5590	0
419	20241028	141800	374753200	5590	5590	5590	5590	0
420	20241028	141700	374753200	5590	5590	5590	5590	0
421	20241028	141600	374753200	5590	5590	5590	5590	1
422	20241028	141500	374747610	5580	5580	5580	5580	0
423	20241028	141400	374747610	5580	5580	5580	5580	0
424	20241028	141300	374747610	5580	5580	5580	5580	200
425	20241028	141200	373631610	5580	5570	5580	5570	79
426	20241028	141100	373191150	5580	5570	5580	5570	200
427	20241028	141000	372076000	5580	5580	5580	5580	1
428	20241028	140900	372070420	5550	5550	5550	5550	0
429	20241028	140800	372070420	5550	5550	5550	5550	0
430	20241028	140700	372070420	5550	5560	5560	5550	800
431	20241028	140600	367630060	5560	5560	5560	5560	0
432	20241028	140500	367630060	5560	5560	5560	5560	0
433	20241028	140400	367630060	5560	5560	5560	5560	0
434	20241028	140300	367630060	5560	5560	5560	5560	0
435	20241028	140200	367630060	5560	5560	5560	5560	0
436	20241028	140100	367630060	5560	5560	5560	5560	1
437	20241028	140000	367624500	5560	5560	5560	5560	0
438	20241028	135900	367624500	5560	5560	5560	5560	58
439	20241028	135800	367302020	5590	5590	5590	5590	0
440	20241028	135700	367302020	5590	5590	5590	5590	0
441	20241028	135600	367302020	5590	5590	5590	5590	0
442	20241028	135500	367302020	5590	5590	5590	5590	200
443	20241028	135400	366184020	5590	5590	5590	5590	300
444	20241028	135300	364507020	5590	5580	5590	5580	228
445	20241028	135200	363232780	5580	5580	5580	5580	89
446	20241028	135100	362736160	5580	5580	5580	5580	100
447	20241028	135000	362178160	5580	5580	5580	5580	0
448	20241028	134900	362178160	5580	5580	5580	5580	1
449	20241028	134800	362172580	5560	5560	5560	5560	0
450	20241028	134700	362172580	5560	5560	5560	5560	0
451	20241028	134600	362172580	5560	5560	5560	5560	201
452	20241028	134500	361055020	5560	5560	5560	5560	0
453	20241028	134400	361055020	5560	5560	5560	5560	0
454	20241028	134300	361055020	5560	5560	5560	5560	200
455	20241028	134200	359943020	5550	5540	5550	5540	3642
456	20241028	134100	339741870	5530	5530	5530	5530	4
457	20241028	134000	339719750	5530	5540	5540	5530	574
458	20241028	133900	336539800	5540	5540	5540	5540	500
459	20241028	133800	333769800	5540	5540	5540	5540	750
460	20241028	133700	329614800	5540	5530	5540	5530	750
461	20241028	133600	325461280	5530	5530	5530	5530	250
462	20241028	133500	324078780	5520	5520	5520	5520	0
463	20241028	133400	324078780	5520	5530	5530	5520	55
464	20241028	133300	323775150	5530	5530	5530	5530	0
465	20241028	133200	323775150	5530	5530	5530	5530	0
466	20241028	133100	323775150	5530	5530	5530	5530	0
467	20241028	133000	323775150	5530	5530	5530	5530	0
468	20241028	132900	323775150	5530	5530	5530	5530	0
469	20241028	132800	323775150	5530	5530	5530	5530	0
470	20241028	132700	323775150	5530	5530	5530	5530	0
471	20241028	132600	323775150	5530	5530	5530	5530	0
472	20241028	132500	323775150	5530	5530	5530	5530	0
473	20241028	132400	323775150	5530	5530	5530	5530	0
474	20241028	132300	323775150	5530	5530	5530	5530	214
475	20241028	132200	322591730	5530	5530	5530	5530	0
476	20241028	132100	322591730	5530	5530	5530	5530	0
477	20241028	132000	322591730	5530	5530	5530	5530	0
478	20241028	131900	322591730	5530	5530	5530	5530	0
479	20241028	131800	322591730	5530	5530	5530	5530	0
480	20241028	131700	322591730	5530	5530	5530	5530	0
481	20241028	131600	322591730	5530	5530	5530	5530	0
482	20241028	131500	322591730	5530	5530	5530	5530	10
483	20241028	131400	322536430	5530	5530	5530	5530	1
484	20241028	131300	322530900	5530	5520	5530	5520	336
485	20241028	131200	320673680	5520	5520	5520	5520	155
486	20241028	131100	319818080	5520	5520	5520	5520	10
487	20241028	131000	319762880	5520	5520	5520	5520	250
488	20241028	130900	318382880	5500	5500	5510	5500	802
489	20241028	130800	313968580	5500	5500	5500	5500	0
490	20241028	130700	313968580	5500	5500	5500	5500	0
491	20241028	130600	313968580	5500	5500	5500	5500	22
492	20241028	130500	313847580	5500	5500	5500	5500	9
493	20241028	130400	313798080	5500	5500	5500	5500	3
494	20241028	130300	313781580	5490	5490	5490	5490	62
495	20241028	130200	313441200	5490	5490	5490	5490	500
496	20241028	130100	310696200	5490	5490	5490	5480	1382
497	20241028	130000	303121780	5490	5500	5500	5490	380
498	20241028	125900	301034270	5510	5510	5510	5510	2
499	20241028	125800	301023250	5510	5510	5510	5510	0
500	20241028	125700	301023250	5510	5510	5510	5510	89
501	20241028	125600	300532860	5510	5510	5510	5510	0
502	20241028	125500	300532860	5510	5510	5510	5510	0
503	20241028	125400	300532860	5510	5510	5510	5510	90
504	20241028	125300	300036960	5510	5510	5510	5510	0
505	20241028	125200	300036960	5510	5510	5510	5510	0
506	20241028	125100	300036960	5510	5510	5510	5510	0
507	20241028	125000	300036960	5510	5510	5510	5510	0
508	20241028	124900	300036960	5510	5510	5510	5510	10
509	20241028	124800	299981860	5520	5520	5520	5520	0
510	20241028	124700	299981860	5520	5520	5520	5520	0
511	20241028	124600	299981860	5520	5520	5520	5520	0
512	20241028	124500	299981860	5520	5520	5520	5520	0
513	20241028	124400	299981860	5520	5520	5520	5520	0
514	20241028	124300	299981860	5520	5520	5520	5520	5
515	20241028	124200	299954260	5520	5520	5520	5520	0
516	20241028	124100	299954260	5520	5520	5520	5520	0
517	20241028	124000	299954260	5520	5520	5520	5520	0
518	20241028	123900	299954260	5520	5520	5520	5520	10
519	20241028	123800	299899060	5520	5520	5520	5520	0
520	20241028	123700	299899060	5520	5520	5520	5520	0
521	20241028	123600	299899060	5520	5520	5520	5520	0
522	20241028	123500	299899060	5520	5520	5520	5520	0
523	20241028	123400	299899060	5520	5520	5520	5520	0
524	20241028	123300	299899060	5520	5520	5520	5520	0
525	20241028	123200	299899060	5520	5520	5520	5520	0
526	20241028	123100	299899060	5520	5520	5520	5520	0
527	20241028	123000	299899060	5520	5520	5520	5520	29
528	20241028	122900	299738980	5520	5520	5520	5520	0
529	20241028	122800	299738980	5520	5520	5520	5520	0
530	20241028	122700	299738980	5520	5520	5520	5520	1
531	20241028	122600	299733460	5520	5520	5520	5520	0
532	20241028	122500	299733460	5520	5520	5520	5520	0
533	20241028	122400	299733460	5520	5520	5520	5520	2
534	20241028	122300	299722420	5490	5490	5490	5490	18
535	20241028	122200	299623600	5520	5520	5520	5520	0
536	20241028	122100	299623600	5520	5500	5520	5500	623
537	20241028	122000	296196480	5500	5500	5500	5500	0
538	20241028	121900	296196480	5500	5500	5500	5500	0
539	20241028	121800	296196480	5500	5500	5500	5500	0
540	20241028	121700	296196480	5500	5500	5500	5500	20
541	20241028	121600	296086480	5490	5500	5500	5490	270
542	20241028	121500	294603480	5500	5500	5500	5500	0
543	20241028	121400	294603480	5500	5490	5500	5490	104
544	20241028	121300	294032480	5500	5500	5500	5500	0
545	20241028	121200	294032480	5500	5500	5500	5500	10
546	20241028	121100	293977480	5500	5500	5500	5500	0
547	20241028	121000	293977480	5500	5500	5500	5500	0
548	20241028	120900	293977480	5500	5500	5500	5500	23
549	20241028	120800	293850980	5500	5500	5500	5500	27
550	20241028	120700	293702480	5520	5520	5520	5520	0
551	20241028	120600	293702480	5520	5520	5520	5520	20
552	20241028	120500	293592080	5520	5520	5520	5520	0
553	20241028	120400	293592080	5520	5520	5530	5500	1321
554	20241028	120300	286310330	5520	5500	5520	5500	63
555	20241028	120200	285963380	5500	5470	5500	5470	221
556	20241028	120100	284754360	5500	5500	5500	5500	0
557	20241028	120000	284754360	5500	5500	5500	5500	22
558	20241028	115900	284633360	5500	5500	5500	5500	1
559	20241028	115800	284627860	5510	5510	5510	5510	0
560	20241028	115700	284627860	5510	5510	5510	5510	0
561	20241028	115600	284627860	5510	5510	5510	5510	0
562	20241028	115500	284627860	5510	5510	5510	5510	0
563	20241028	115400	284627860	5510	5510	5510	5510	6
564	20241028	115300	284594800	5510	5510	5510	5510	3
565	20241028	115200	284578270	5470	5500	5500	5470	1362
566	20241028	115100	277115330	5480	5480	5480	5480	0
567	20241028	115000	277115330	5480	5480	5480	5480	0
568	20241028	114900	277115330	5480	5480	5480	5480	0
569	20241028	114800	277115330	5480	5480	5480	5480	0
570	20241028	114700	277115330	5480	5490	5490	5480	400
571	20241028	114600	274919860	5520	5520	5520	5520	12
572	20241028	114500	274853620	5530	5530	5530	5530	1
573	20241028	114400	274848090	5520	5520	5520	5520	0
574	20241028	114300	274848090	5520	5520	5520	5520	0
575	20241028	114200	274848090	5520	5520	5520	5520	400
576	20241028	114100	272640090	5510	5510	5510	5510	100
577	20241028	114000	272089090	5510	5510	5510	5510	0
578	20241028	113900	272089090	5510	5510	5510	5510	10
579	20241028	113800	272033990	5510	5510	5510	5510	0
580	20241028	113700	272033990	5510	5510	5510	5510	0
581	20241028	113600	272033990	5510	5510	5510	5510	0
582	20241028	113500	272033990	5510	5510	5510	5510	0
583	20241028	113400	272033990	5510	5510	5510	5510	43
584	20241028	113300	271797060	5510	5510	5510	5510	19
585	20241028	113200	271692370	5510	5510	5510	5510	0
586	20241028	113100	271692370	5510	5510	5510	5510	0
587	20241028	113000	271692370	5510	5510	5510	5510	0
588	20241028	112900	271692370	5510	5510	5510	5510	0
589	20241028	112800	271692370	5510	5510	5510	5510	15
590	20241028	112700	271609720	5490	5490	5490	5490	300
591	20241028	112600	269962720	5490	5490	5490	5490	35
592	20241028	112500	269770570	5480	5480	5480	5480	0
593	20241028	112400	269770570	5480	5480	5480	5480	0
594	20241028	112300	269770570	5480	5480	5480	5480	0
595	20241028	112200	269770570	5480	5480	5480	5480	0
596	20241028	112100	269770570	5480	5480	5480	5480	10
597	20241028	112000	269715770	5500	5500	5500	5500	225
598	20241028	111900	268478270	5480	5480	5480	5480	0
599	20241028	111800	268478270	5480	5480	5480	5480	0
600	20241028	111700	268478270	5480	5500	5500	5480	872
601	20241028	111600	263684710	5480	5480	5480	5480	0
602	20241028	111500	263684710	5480	5500	5500	5480	102
603	20241028	111400	263125730	5480	5480	5480	5480	0
604	20241028	111300	263125730	5480	5480	5480	5480	0
605	20241028	111200	263125730	5480	5480	5480	5480	0
606	20241028	111100	263125730	5480	5500	5500	5480	628
607	20241028	111000	259684050	5500	5500	5500	5500	0
608	20241028	110900	259684050	5500	5500	5500	5500	0
609	20241028	110800	259684050	5500	5500	5500	5500	0
610	20241028	110700	259684050	5500	5500	5500	5500	31
611	20241028	110600	259513550	5500	5500	5500	5500	0
612	20241028	110500	259513550	5500	5500	5500	5500	0
613	20241028	110400	259513550	5500	5500	5500	5500	0
614	20241028	110300	259513550	5500	5500	5500	5500	0
615	20241028	110200	259513550	5500	5500	5500	5500	100
616	20241028	110100	258963550	5500	5500	5500	5500	202
617	20241028	110000	257852550	5500	5500	5500	5500	0
618	20241028	105900	257852550	5500	5500	5500	5500	320
619	20241028	105800	256092550	5510	5510	5510	5510	17
620	20241028	105700	255998880	5510	5510	5510	5510	23
621	20241028	105600	255872150	5510	5510	5510	5510	69
622	20241028	105500	255491960	5510	5510	5510	5510	50
623	20241028	105400	255216460	5500	5500	5500	5500	8
624	20241028	105300	255172460	5500	5500	5500	5500	120
625	20241028	105200	254512460	5510	5510	5510	5510	101
626	20241028	105100	253955950	5500	5500	5500	5500	0
627	20241028	105000	253955950	5500	5500	5500	5500	1173
628	20241028	104900	247504450	5500	5500	5500	5500	490
629	20241028	104800	244809450	5500	5500	5500	5500	0
630	20241028	104700	244809450	5500	5490	5500	5490	1404
631	20241028	104600	237089490	5490	5500	5500	5490	148
632	20241028	104500	236276070	5490	5490	5490	5490	10
633	20241028	104400	236221170	5490	5490	5490	5490	0
634	20241028	104300	236221170	5490	5480	5490	5480	245
635	20241028	104200	234877120	5480	5480	5480	5480	1500
636	20241028	104100	226657120	5480	5480	5480	5480	0
637	20241028	104000	226657120	5480	5480	5480	5480	0
638	20241028	103900	226657120	5480	5490	5490	5480	202
639	20241028	103800	225550140	5490	5490	5490	5490	2
640	20241028	103700	225539160	5490	5490	5490	5490	90
641	20241028	103600	225045060	5500	5500	5500	5500	4
642	20241028	103500	225023060	5490	5490	5490	5490	205
643	20241028	103400	223897610	5490	5490	5490	5490	0
644	20241028	103300	223897610	5490	5490	5490	5490	10
645	20241028	103200	223842710	5480	5480	5480	5480	0
646	20241028	103100	223842710	5480	5490	5490	5480	170
647	20241028	103000	222910750	5490	5490	5500	5490	303
648	20241028	102900	221245360	5490	5480	5490	5480	114
649	20241028	102800	220620550	5480	5480	5490	5450	4732
650	20241028	102700	194747950	5490	5510	5510	5490	1164
651	20241028	102600	188351440	5510	5510	5510	5510	401
652	20241028	102500	186141930	5520	5520	5520	5510	380
653	20241028	102400	184046130	5520	5520	5520	5520	195
654	20241028	102300	182969730	5530	5530	5530	5530	1
655	20241028	102200	182964200	5510	5510	5510	5510	0
656	20241028	102100	182964200	5510	5510	5520	5510	4409
657	20241028	102000	158635610	5520	5520	5520	5520	309
658	20241028	101900	156929930	5520	5520	5520	5520	19
659	20241028	101800	156825050	5520	5520	5520	5520	2
660	20241028	101700	156814010	5520	5520	5520	5520	0
661	20241028	101600	156814010	5520	5520	5530	5520	270
662	20241028	101500	155323110	5520	5520	5520	5520	9
663	20241028	101400	155273430	5520	5540	5540	5520	963
664	20241028	101300	149955820	5520	5520	5520	5520	0
665	20241028	101200	149955820	5520	5520	5520	5520	0
666	20241028	101100	149955820	5520	5520	5520	5520	0
667	20241028	101000	149955820	5520	5530	5530	5520	5
668	20241028	100900	149928200	5540	5540	5540	5540	0
669	20241028	100800	149928200	5540	5540	5540	5540	0
670	20241028	100700	149928200	5540	5540	5540	5540	297
671	20241028	100600	148282820	5550	5540	5550	5540	1879
672	20241028	100500	137856890	5510	5510	5510	5510	0
673	20241028	100400	137856890	5510	5510	5510	5510	0
674	20241028	100300	137856890	5510	5510	5510	5510	0
675	20241028	100200	137856890	5510	5510	5510	5510	0
676	20241028	100100	137856890	5510	5520	5520	5510	537
677	20241028	100000	134898010	5510	5510	5510	5510	0
678	20241028	095900	134898010	5510	5520	5540	5510	1429
679	20241028	095800	127013520	5510	5540	5540	5500	2418
680	20241028	095700	113686490	5530	5560	5560	5530	2572
681	20241028	095600	99420700	5600	5580	5600	5560	685
682	20241028	095500	95608070	5580	5580	5580	5580	161
683	20241028	095400	94709690	5590	5600	5600	5590	210
684	20241028	095300	93533790	5600	5600	5600	5600	6
685	20241028	095200	93500190	5600	5610	5610	5600	420
686	20241028	095100	91145290	5610	5610	5610	5610	0
687	20241028	095000	91145290	5610	5610	5610	5610	0
688	20241028	094900	91145290	5610	5610	5610	5610	0
689	20241028	094800	91145290	5610	5610	5610	5610	0
690	20241028	094700	91145290	5610	5600	5610	5600	506
691	20241028	094600	88306660	5610	5610	5610	5610	4
692	20241028	094500	88284220	5570	5610	5610	5570	2054
693	20241028	094400	76824100	5600	5600	5600	5600	250
694	20241028	094300	75424100	5570	5570	5570	5570	288
695	20241028	094200	73819940	5570	5610	5610	5570	71
696	20241028	094100	73424430	5580	5590	5590	5580	591
697	20241028	094000	70125650	5600	5600	5600	5600	8
698	20241028	093900	70080850	5600	5600	5600	5600	50
699	20241028	093800	69800850	5590	5590	5590	5590	100
700	20241028	093700	69241850	5590	5590	5590	5590	20
701	20241028	093600	69130050	5600	5600	5600	5600	0
702	20241028	093500	69130050	5600	5600	5600	5590	202
703	20241028	093400	67998880	5600	5600	5600	5590	1143
704	20241028	093300	61601090	5610	5610	5610	5610	125
705	20241028	093200	60899840	5630	5600	5630	5600	171
706	20241028	093100	59942210	5600	5610	5620	5600	180
707	20241028	093000	58932630	5640	5610	5640	5610	101
708	20241028	092900	58365990	5640	5640	5640	5640	1
709	20241028	092800	58360350	5620	5620	5620	5620	362
710	20241028	092700	56325910	5620	5620	5620	5620	0
711	20241028	092600	56325910	5620	5620	5620	5620	0
712	20241028	092500	56325910	5620	5630	5650	5600	1003
713	20241028	092400	50700790	5620	5620	5620	5620	80
714	20241028	092300	50251190	5620	5630	5630	5620	222
715	20241028	092200	49002840	5630	5630	5630	5630	0
716	20241028	092100	49002840	5630	5650	5660	5630	663
717	20241028	092000	45262390	5650	5650	5650	5650	40
718	20241028	091900	45036390	5670	5650	5670	5570	2444
719	20241028	091800	31298960	5680	5670	5680	5670	124
720	20241028	091700	30595640	5670	5670	5670	5670	6
721	20241028	091600	30561620	5630	5630	5630	5630	0
722	20241028	091500	30561620	5630	5680	5680	5630	502
723	20241028	091400	27725530	5680	5680	5680	5680	0
724	20241028	091300	27725530	5680	5680	5680	5680	1
725	20241028	091200	27719850	5600	5600	5600	5600	0
726	20241028	091100	27719850	5600	5650	5650	5600	1888
727	20241028	091000	17116230	5690	5690	5690	5690	1
728	20241028	090900	17110540	5650	5650	5650	5650	0
729	20241028	090800	17110540	5650	5650	5650	5650	0
730	20241028	090700	17110540	5650	5650	5650	5650	0
731	20241028	090600	17110540	5650	5650	5650	5650	20
732	20241028	090500	16997540	5610	5650	5650	5600	1140
733	20241028	090400	10581180	5650	5700	5700	5600	740
734	20241028	090300	6382640	5760	5760	5760	5760	120
735	20241028	090200	5691440	5700	5780	5780	5700	501
736	20241028	090100	2835570	5700	5700	5700	5700	0
737	20241028	090000	2835570	5700	5800	5800	5700	494