KissMeData/347890/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	212100	155495180	5570	5570	5570	5570	502
3	20241028	212000	155495180	5570	5570	5570	5570	0
4	20241028	211900	155495180	5570	5570	5570	5570	0
5	20241028	211800	155495180	5570	5570	5570	5570	0
6	20241028	211700	155495180	5570	5570	5570	5570	0
7	20241028	211600	155495180	5570	5570	5570	5570	0
8	20241028	211500	155495180	5570	5570	5570	5570	0
9	20241028	211400	155495180	5570	5570	5570	5570	0
10	20241028	211300	155495180	5570	5570	5570	5570	0
11	20241028	211200	155495180	5570	5570	5570	5570	0
12	20241028	211100	155495180	5570	5570	5570	5570	0
13	20241028	211000	155495180	5570	5570	5570	5570	0
14	20241028	210900	155495180	5570	5570	5570	5570	0
15	20241028	210800	155495180	5570	5570	5570	5570	0
16	20241028	210700	155495180	5570	5570	5570	5570	0
17	20241028	210600	155495180	5570	5570	5570	5570	0
18	20241028	210500	155495180	5570	5570	5570	5570	0
19	20241028	210400	155495180	5570	5570	5570	5570	0
20	20241028	210300	155495180	5570	5570	5570	5570	0
21	20241028	210200	155495180	5570	5570	5570	5570	0
22	20241028	210100	155495180	5570	5570	5570	5570	0
23	20241028	210000	155495180	5570	5570	5570	5570	0
24	20241028	205900	155495180	5570	5570	5570	5570	0
25	20241028	205800	155495180	5570	5570	5570	5570	0
26	20241028	205700	155495180	5570	5570	5570	5570	0
27	20241028	205600	155495180	5570	5570	5570	5570	0
28	20241028	205500	155495180	5570	5570	5570	5570	0
29	20241028	205400	155495180	5570	5570	5570	5570	0
30	20241028	205300	155495180	5570	5570	5570	5570	0
31	20241028	205200	155495180	5570	5570	5570	5570	0
32	20241028	205100	155495180	5570	5570	5570	5570	502
33	20241028	205000	155495180	5570	5570	5570	5570	0
34	20241028	204900	155495180	5570	5570	5570	5570	0
35	20241028	204800	155495180	5570	5570	5570	5570	0
36	20241028	204700	155495180	5570	5570	5570	5570	0
37	20241028	204600	155495180	5570	5570	5570	5570	0
38	20241028	204500	155495180	5570	5570	5570	5570	0
39	20241028	204400	155495180	5570	5570	5570	5570	0
40	20241028	204300	155495180	5570	5570	5570	5570	0
41	20241028	204200	155495180	5570	5570	5570	5570	0
42	20241028	204100	155495180	5570	5570	5570	5570	0
43	20241028	204000	155495180	5570	5570	5570	5570	0
44	20241028	203900	155495180	5570	5570	5570	5570	0
45	20241028	203800	155495180	5570	5570	5570	5570	0
46	20241028	203700	155495180	5570	5570	5570	5570	0
47	20241028	203600	155495180	5570	5570	5570	5570	0
48	20241028	203500	155495180	5570	5570	5570	5570	0
49	20241028	203400	155495180	5570	5570	5570	5570	0
50	20241028	203300	155495180	5570	5570	5570	5570	0
51	20241028	203200	155495180	5570	5570	5570	5570	0
52	20241028	203100	155495180	5570	5570	5570	5570	0
53	20241028	203000	155495180	5570	5570	5570	5570	0
54	20241028	202900	155495180	5570	5570	5570	5570	0
55	20241028	202800	155495180	5570	5570	5570	5570	0
56	20241028	202700	155495180	5570	5570	5570	5570	0
57	20241028	202600	155495180	5570	5570	5570	5570	0
58	20241028	202500	155495180	5570	5570	5570	5570	0
59	20241028	202400	155495180	5570	5570	5570	5570	0
60	20241028	202300	155495180	5570	5570	5570	5570	0
61	20241028	202200	155495180	5570	5570	5570	5570	0
62	20241028	202100	155495180	5570	5570	5570	5570	502
63	20241028	202000	155495180	5570	5570	5570	5570	0
64	20241028	201900	155495180	5570	5570	5570	5570	0
65	20241028	201800	155495180	5570	5570	5570	5570	0
66	20241028	201700	155495180	5570	5570	5570	5570	0
67	20241028	201600	155495180	5570	5570	5570	5570	0
68	20241028	201500	155495180	5570	5570	5570	5570	0
69	20241028	201400	155495180	5570	5570	5570	5570	0
70	20241028	201300	155495180	5570	5570	5570	5570	0
71	20241028	201200	155495180	5570	5570	5570	5570	0
72	20241028	201100	155495180	5570	5570	5570	5570	0
73	20241028	201000	155495180	5570	5570	5570	5570	0
74	20241028	200900	155495180	5570	5570	5570	5570	0
75	20241028	200800	155495180	5570	5570	5570	5570	0
76	20241028	200700	155495180	5570	5570	5570	5570	0
77	20241028	200600	155495180	5570	5570	5570	5570	0
78	20241028	200500	155495180	5570	5570	5570	5570	0
79	20241028	200400	155495180	5570	5570	5570	5570	0
80	20241028	200300	155495180	5570	5570	5570	5570	0
81	20241028	200200	155495180	5570	5570	5570	5570	0
82	20241028	200100	155495180	5570	5570	5570	5570	0
83	20241028	200000	155495180	5570	5570	5570	5570	0
84	20241028	195900	155495180	5570	5570	5570	5570	0
85	20241028	195800	155495180	5570	5570	5570	5570	0
86	20241028	195700	155495180	5570	5570	5570	5570	0
87	20241028	195600	155495180	5570	5570	5570	5570	0
88	20241028	195500	155495180	5570	5570	5570	5570	0
89	20241028	195400	155495180	5570	5570	5570	5570	0
90	20241028	195300	155495180	5570	5570	5570	5570	0
91	20241028	195200	155495180	5570	5570	5570	5570	0
92	20241028	195100	155495180	5570	5570	5570	5570	502
93	20241028	195000	155495180	5570	5570	5570	5570	0
94	20241028	194900	155495180	5570	5570	5570	5570	0
95	20241028	194800	155495180	5570	5570	5570	5570	0
96	20241028	194700	155495180	5570	5570	5570	5570	0
97	20241028	194600	155495180	5570	5570	5570	5570	0
98	20241028	194500	155495180	5570	5570	5570	5570	0
99	20241028	194400	155495180	5570	5570	5570	5570	0
100	20241028	194300	155495180	5570	5570	5570	5570	0
101	20241028	194200	155495180	5570	5570	5570	5570	0
102	20241028	194100	155495180	5570	5570	5570	5570	0
103	20241028	194000	155495180	5570	5570	5570	5570	0
104	20241028	193900	155495180	5570	5570	5570	5570	0
105	20241028	193800	155495180	5570	5570	5570	5570	0
106	20241028	193700	155495180	5570	5570	5570	5570	0
107	20241028	193600	155495180	5570	5570	5570	5570	0
108	20241028	193500	155495180	5570	5570	5570	5570	0
109	20241028	193400	155495180	5570	5570	5570	5570	0
110	20241028	193300	155495180	5570	5570	5570	5570	0
111	20241028	193200	155495180	5570	5570	5570	5570	0
112	20241028	193100	155495180	5570	5570	5570	5570	0
113	20241028	193000	155495180	5570	5570	5570	5570	0
114	20241028	192900	155495180	5570	5570	5570	5570	0
115	20241028	192800	155495180	5570	5570	5570	5570	0
116	20241028	192700	155495180	5570	5570	5570	5570	0
117	20241028	192600	155495180	5570	5570	5570	5570	0
118	20241028	192500	155495180	5570	5570	5570	5570	0
119	20241028	192400	155495180	5570	5570	5570	5570	0
120	20241028	192300	155495180	5570	5570	5570	5570	0
121	20241028	192200	155495180	5570	5570	5570	5570	0
122	20241028	192100	155495180	5570	5570	5570	5570	502
123	20241028	192000	155495180	5570	5570	5570	5570	0
124	20241028	191900	155495180	5570	5570	5570	5570	0
125	20241028	191800	155495180	5570	5570	5570	5570	0
126	20241028	191700	155495180	5570	5570	5570	5570	0
127	20241028	191600	155495180	5570	5570	5570	5570	0
128	20241028	191500	155495180	5570	5570	5570	5570	0
129	20241028	191400	155495180	5570	5570	5570	5570	0
130	20241028	191300	155495180	5570	5570	5570	5570	0
131	20241028	191200	155495180	5570	5570	5570	5570	0
132	20241028	191100	155495180	5570	5570	5570	5570	0
133	20241028	191000	155495180	5570	5570	5570	5570	0
134	20241028	190900	155495180	5570	5570	5570	5570	0
135	20241028	190800	155495180	5570	5570	5570	5570	0
136	20241028	190700	155495180	5570	5570	5570	5570	0
137	20241028	190600	155495180	5570	5570	5570	5570	0
138	20241028	190500	155495180	5570	5570	5570	5570	0
139	20241028	190400	155495180	5570	5570	5570	5570	0
140	20241028	190300	155495180	5570	5570	5570	5570	0
141	20241028	190200	155495180	5570	5570	5570	5570	0
142	20241028	190100	155495180	5570	5570	5570	5570	0
143	20241028	190000	155495180	5570	5570	5570	5570	0
144	20241028	185900	155495180	5570	5570	5570	5570	0
145	20241028	185800	155495180	5570	5570	5570	5570	0
146	20241028	185700	155495180	5570	5570	5570	5570	0
147	20241028	185600	155495180	5570	5570	5570	5570	0
148	20241028	185500	155495180	5570	5570	5570	5570	0
149	20241028	185400	155495180	5570	5570	5570	5570	0
150	20241028	185300	155495180	5570	5570	5570	5570	0
151	20241028	185200	155495180	5570	5570	5570	5570	0
152	20241028	185100	155495180	5570	5570	5570	5570	502
153	20241028	185000	155495180	5570	5570	5570	5570	0
154	20241028	184900	155495180	5570	5570	5570	5570	0
155	20241028	184800	155495180	5570	5570	5570	5570	0
156	20241028	184700	155495180	5570	5570	5570	5570	0
157	20241028	184600	155495180	5570	5570	5570	5570	0
158	20241028	184500	155495180	5570	5570	5570	5570	0
159	20241028	184400	155495180	5570	5570	5570	5570	0
160	20241028	184300	155495180	5570	5570	5570	5570	0
161	20241028	184200	155495180	5570	5570	5570	5570	0
162	20241028	184100	155495180	5570	5570	5570	5570	0
163	20241028	184000	155495180	5570	5570	5570	5570	0
164	20241028	183900	155495180	5570	5570	5570	5570	0
165	20241028	183800	155495180	5570	5570	5570	5570	0
166	20241028	183700	155495180	5570	5570	5570	5570	0
167	20241028	183600	155495180	5570	5570	5570	5570	0
168	20241028	183500	155495180	5570	5570	5570	5570	0
169	20241028	183400	155495180	5570	5570	5570	5570	0
170	20241028	183300	155495180	5570	5570	5570	5570	0
171	20241028	183200	155495180	5570	5570	5570	5570	0
172	20241028	183100	155495180	5570	5570	5570	5570	0
173	20241028	183000	155495180	5570	5570	5570	5570	0
174	20241028	182900	155495180	5570	5570	5570	5570	0
175	20241028	182800	155495180	5570	5570	5570	5570	0
176	20241028	182700	155495180	5570	5570	5570	5570	0
177	20241028	182600	155495180	5570	5570	5570	5570	0
178	20241028	182500	155495180	5570	5570	5570	5570	0
179	20241028	182400	155495180	5570	5570	5570	5570	0
180	20241028	182300	155495180	5570	5570	5570	5570	0
181	20241028	182200	155495180	5570	5570	5570	5570	0
182	20241028	182100	155495180	5570	5570	5570	5570	502
183	20241028	182000	155495180	5570	5570	5570	5570	0
184	20241028	181900	155495180	5570	5570	5570	5570	0
185	20241028	181800	155495180	5570	5570	5570	5570	0
186	20241028	181700	155495180	5570	5570	5570	5570	0
187	20241028	181600	155495180	5570	5570	5570	5570	0
188	20241028	181500	155495180	5570	5570	5570	5570	0
189	20241028	181400	155495180	5570	5570	5570	5570	0
190	20241028	181300	155495180	5570	5570	5570	5570	0
191	20241028	181200	155495180	5570	5570	5570	5570	0
192	20241028	181100	155495180	5570	5570	5570	5570	0
193	20241028	181000	155495180	5570	5570	5570	5570	0
194	20241028	180900	155495180	5570	5570	5570	5570	0
195	20241028	180800	155495180	5570	5570	5570	5570	0
196	20241028	180700	155495180	5570	5570	5570	5570	0
197	20241028	180600	155495180	5570	5570	5570	5570	0
198	20241028	180500	155495180	5570	5570	5570	5570	0
199	20241028	180400	155495180	5570	5570	5570	5570	0
200	20241028	180300	155495180	5570	5570	5570	5570	0
201	20241028	180200	155495180	5570	5570	5570	5570	0
202	20241028	180100	155495180	5570	5570	5570	5570	0
203	20241028	180000	155495180	5570	5570	5570	5570	0
204	20241028	175900	155495180	5570	5570	5570	5570	0
205	20241028	175800	155495180	5570	5570	5570	5570	0
206	20241028	175700	155495180	5570	5570	5570	5570	0
207	20241028	175600	155495180	5570	5570	5570	5570	0
208	20241028	175500	155495180	5570	5570	5570	5570	0
209	20241028	175400	155495180	5570	5570	5570	5570	0
210	20241028	175300	155495180	5570	5570	5570	5570	0
211	20241028	175200	155495180	5570	5570	5570	5570	0
212	20241028	175100	155495180	5570	5570	5570	5570	502
213	20241028	175000	155495180	5570	5570	5570	5570	0
214	20241028	174900	155495180	5570	5570	5570	5570	0
215	20241028	174800	155495180	5570	5570	5570	5570	0
216	20241028	174700	155495180	5570	5570	5570	5570	0
217	20241028	174600	155495180	5570	5570	5570	5570	0
218	20241028	174500	155495180	5570	5570	5570	5570	0
219	20241028	174400	155495180	5570	5570	5570	5570	0
220	20241028	174300	155495180	5570	5570	5570	5570	0
221	20241028	174200	155495180	5570	5570	5570	5570	0
222	20241028	174100	155495180	5570	5570	5570	5570	0
223	20241028	174000	155495180	5570	5570	5570	5570	0
224	20241028	173900	155495180	5570	5570	5570	5570	0
225	20241028	173800	155495180	5570	5570	5570	5570	0
226	20241028	173700	155495180	5570	5570	5570	5570	0
227	20241028	173600	155495180	5570	5570	5570	5570	0
228	20241028	173500	155495180	5570	5570	5570	5570	0
229	20241028	173400	155495180	5570	5570	5570	5570	0
230	20241028	173300	155495180	5570	5570	5570	5570	0
231	20241028	173200	155495180	5570	5570	5570	5570	0
232	20241028	173100	155495180	5570	5570	5570	5570	0
233	20241028	173000	155495180	5570	5570	5570	5570	0
234	20241028	172900	155495180	5570	5570	5570	5570	0
235	20241028	172800	155495180	5570	5570	5570	5570	0
236	20241028	172700	155495180	5570	5570	5570	5570	0
237	20241028	172600	155495180	5570	5570	5570	5570	0
238	20241028	172500	155495180	5570	5570	5570	5570	0
239	20241028	172400	155495180	5570	5570	5570	5570	0
240	20241028	172300	155495180	5570	5570	5570	5570	0
241	20241028	172200	155495180	5570	5570	5570	5570	0
242	20241028	172100	155495180	5570	5570	5570	5570	502
243	20241028	172000	155495180	5570	5570	5570	5570	0
244	20241028	171900	155495180	5570	5570	5570	5570	0
245	20241028	171800	155495180	5570	5570	5570	5570	0
246	20241028	171700	155495180	5570	5570	5570	5570	0
247	20241028	171600	155495180	5570	5570	5570	5570	0
248	20241028	171500	155495180	5570	5570	5570	5570	0
249	20241028	171400	155495180	5570	5570	5570	5570	0
250	20241028	171300	155495180	5570	5570	5570	5570	0
251	20241028	171200	155495180	5570	5570	5570	5570	0
252	20241028	171100	155495180	5570	5570	5570	5570	0
253	20241028	171000	155495180	5570	5570	5570	5570	0
254	20241028	170900	155495180	5570	5570	5570	5570	0
255	20241028	170800	155495180	5570	5570	5570	5570	0
256	20241028	170700	155495180	5570	5570	5570	5570	0
257	20241028	170600	155495180	5570	5570	5570	5570	0
258	20241028	170500	155495180	5570	5570	5570	5570	0
259	20241028	170400	155495180	5570	5570	5570	5570	0
260	20241028	170300	155495180	5570	5570	5570	5570	0
261	20241028	170200	155495180	5570	5570	5570	5570	0
262	20241028	170100	155495180	5570	5570	5570	5570	0
263	20241028	170000	155495180	5570	5570	5570	5570	0
264	20241028	165900	155495180	5570	5570	5570	5570	0
265	20241028	165800	155495180	5570	5570	5570	5570	0
266	20241028	165700	155495180	5570	5570	5570	5570	0
267	20241028	165600	155495180	5570	5570	5570	5570	0
268	20241028	165500	155495180	5570	5570	5570	5570	0
269	20241028	165400	155495180	5570	5570	5570	5570	0
270	20241028	165300	155495180	5570	5570	5570	5570	0
271	20241028	165200	155495180	5570	5570	5570	5570	0
272	20241028	165100	155495180	5570	5570	5570	5570	502
273	20241028	165000	155495180	5570	5570	5570	5570	0
274	20241028	164900	155495180	5570	5570	5570	5570	0
275	20241028	164800	155495180	5570	5570	5570	5570	0
276	20241028	164700	155495180	5570	5570	5570	5570	0
277	20241028	164600	155495180	5570	5570	5570	5570	0
278	20241028	164500	155495180	5570	5570	5570	5570	0
279	20241028	164400	155495180	5570	5570	5570	5570	0
280	20241028	164300	155495180	5570	5570	5570	5570	0
281	20241028	164200	155495180	5570	5570	5570	5570	0
282	20241028	164100	155495180	5570	5570	5570	5570	0
283	20241028	164000	155495180	5570	5570	5570	5570	0
284	20241028	163900	155495180	5570	5570	5570	5570	0
285	20241028	163800	155495180	5570	5570	5570	5570	0
286	20241028	163700	155495180	5570	5570	5570	5570	0
287	20241028	163600	155495180	5570	5570	5570	5570	0
288	20241028	163500	155495180	5570	5570	5570	5570	0
289	20241028	163400	155495180	5570	5570	5570	5570	0
290	20241028	163300	155495180	5570	5570	5570	5570	0
291	20241028	163200	155495180	5570	5570	5570	5570	0
292	20241028	163100	155495180	5570	5570	5570	5570	0
293	20241028	163000	155495180	5570	5570	5570	5570	0
294	20241028	162900	155495180	5570	5570	5570	5570	0
295	20241028	162800	155495180	5570	5570	5570	5570	0
296	20241028	162700	155495180	5570	5570	5570	5570	0
297	20241028	162600	155495180	5570	5570	5570	5570	0
298	20241028	162500	155495180	5570	5570	5570	5570	0
299	20241028	162400	155495180	5570	5570	5570	5570	0
300	20241028	162300	155495180	5570	5570	5570	5570	0
301	20241028	162200	155495180	5570	5570	5570	5570	0
302	20241028	162100	155495180	5570	5570	5570	5570	502
303	20241028	162000	155495180	5570	5570	5570	5570	0
304	20241028	161900	155495180	5570	5570	5570	5570	0
305	20241028	161800	155495180	5570	5570	5570	5570	0
306	20241028	161700	155495180	5570	5570	5570	5570	0
307	20241028	161600	155495180	5570	5570	5570	5570	0
308	20241028	161500	155495180	5570	5570	5570	5570	0
309	20241028	161400	155495180	5570	5570	5570	5570	0
310	20241028	161300	155495180	5570	5570	5570	5570	0
311	20241028	161200	155495180	5570	5570	5570	5570	0
312	20241028	161100	155495180	5570	5570	5570	5570	0
313	20241028	161000	155495180	5570	5570	5570	5570	0
314	20241028	160900	155495180	5570	5570	5570	5570	0
315	20241028	160800	155495180	5570	5570	5570	5570	0
316	20241028	160700	155495180	5570	5570	5570	5570	0
317	20241028	160600	155495180	5570	5570	5570	5570	0
318	20241028	160500	155495180	5570	5570	5570	5570	0
319	20241028	160400	155495180	5570	5570	5570	5570	0
320	20241028	160300	155495180	5570	5570	5570	5570	0
321	20241028	160200	155495180	5570	5570	5570	5570	0
322	20241028	160100	155495180	5570	5570	5570	5570	0
323	20241028	160000	155495180	5570	5570	5570	5570	0
324	20241028	155900	155495180	5570	5570	5570	5570	0
325	20241028	155800	155495180	5570	5570	5570	5570	0
326	20241028	155700	155495180	5570	5570	5570	5570	0
327	20241028	155600	155495180	5570	5570	5570	5570	0
328	20241028	155500	155495180	5570	5570	5570	5570	0
329	20241028	155400	155495180	5570	5570	5570	5570	0
330	20241028	155300	155495180	5570	5570	5570	5570	0
331	20241028	155200	155495180	5570	5570	5570	5570	0
332	20241028	155100	155495180	5570	5570	5570	5570	502
333	20241028	155000	155495180	5570	5570	5570	5570	0
334	20241028	154900	155495180	5570	5570	5570	5570	0
335	20241028	154800	155495180	5570	5570	5570	5570	0
336	20241028	154700	155495180	5570	5570	5570	5570	0
337	20241028	154600	155495180	5570	5570	5570	5570	0
338	20241028	154500	155495180	5570	5570	5570	5570	0
339	20241028	154400	155495180	5570	5570	5570	5570	0
340	20241028	154300	155495180	5570	5570	5570	5570	0
341	20241028	154200	155495180	5570	5570	5570	5570	0
342	20241028	154100	155495180	5570	5570	5570	5570	0
343	20241028	154000	155495180	5570	5570	5570	5570	0
344	20241028	153900	155495180	5570	5570	5570	5570	0
345	20241028	153800	155495180	5570	5570	5570	5570	0
346	20241028	153700	155495180	5570	5570	5570	5570	0
347	20241028	153600	155495180	5570	5570	5570	5570	0
348	20241028	153500	155495180	5570	5570	5570	5570	0
349	20241028	153400	155495180	5570	5570	5570	5570	0
350	20241028	153300	155495180	5570	5570	5570	5570	0
351	20241028	153200	155495180	5570	5570	5570	5570	0
352	20241028	153100	155495180	5570	5570	5570	5570	0
353	20241028	153000	155495180	5570	5570	5570	5570	502
354	20241028	152900	152699040	5550	5550	5550	5550	0
355	20241028	152800	152699040	5550	5550	5550	5550	0
356	20241028	152700	152699040	5550	5550	5550	5550	0
357	20241028	152600	152699040	5550	5550	5550	5550	0
358	20241028	152500	152699040	5550	5550	5550	5550	0
359	20241028	152400	152699040	5550	5550	5550	5550	0
360	20241028	152300	152699040	5550	5550	5550	5550	0
361	20241028	152200	152699040	5550	5550	5550	5550	0
362	20241028	152100	152699040	5550	5550	5550	5550	0
363	20241028	152000	152699040	5550	5550	5550	5550	0
364	20241028	151900	152699040	5550	5550	5550	5550	2
365	20241028	151800	152687940	5540	5540	5540	5540	327
366	20241028	151700	150876360	5540	5540	5540	5540	0
367	20241028	151600	150876360	5540	5540	5540	5540	0
368	20241028	151500	150876360	5540	5540	5540	5540	0
369	20241028	151400	150876360	5540	5540	5540	5540	0
370	20241028	151300	150876360	5540	5540	5540	5540	2
371	20241028	151200	150865280	5520	5520	5520	5520	0
372	20241028	151100	150865280	5520	5530	5530	5520	99
373	20241028	151000	150318300	5530	5530	5530	5520	34
374	20241028	150900	150130460	5530	5510	5530	5510	31
375	20241028	150800	149959500	5510	5510	5510	5510	35
376	20241028	150700	149766650	5520	5520	5520	5520	24
377	20241028	150600	149634170	5520	5520	5520	5520	70
378	20241028	150500	149247770	5520	5520	5520	5520	34
379	20241028	150400	149060090	5520	5520	5520	5520	53
380	20241028	150300	148767530	5520	5520	5520	5520	52
381	20241028	150200	148480490	5520	5520	5520	5520	50
382	20241028	150100	148204490	5520	5540	5540	5520	372
383	20241028	150000	146150660	5530	5520	5530	5520	76
384	20241028	145900	145730650	5520	5530	5530	5520	39
385	20241028	145800	145515340	5530	5530	5530	5520	39
386	20241028	145700	145300010	5520	5520	5530	5520	777
387	20241028	145600	141003720	5530	5520	5530	5520	27
388	20241028	145500	140854580	5550	5520	5550	5520	45
389	20241028	145400	140606060	5520	5520	5520	5520	52
390	20241028	145300	140319020	5530	5520	5530	5520	55
391	20241028	145200	140015390	5510	5520	5520	5510	37
392	20241028	145100	139811330	5510	5510	5520	5510	434
393	20241028	145000	137419940	5520	5530	5530	5520	394
394	20241028	144900	135243350	5530	5540	5540	5530	36
395	20241028	144800	135044260	5530	5530	5540	5530	53
396	20241028	144700	134751160	5530	5540	5540	5530	19
397	20241028	144600	134646080	5530	5530	5530	5530	17
398	20241028	144500	134552070	5530	5550	5550	5530	19
399	20241028	144400	134446980	5530	5550	5550	5530	18
400	20241028	144300	134347420	5540	5560	5560	5540	109
401	20241028	144200	133743540	5540	5530	5540	5530	143
402	20241028	144100	132951800	5540	5540	5540	5530	19
403	20241028	144000	132846710	5530	5530	5540	5530	48
404	20241028	143900	132581260	5540	5530	5540	5530	18
405	20241028	143800	132481710	5540	5530	5540	5530	49
406	20241028	143700	132210730	5540	5530	5540	5530	19
407	20241028	143600	132105640	5530	5520	5530	5520	47
408	20241028	143500	131845910	5540	5530	5540	5520	119
409	20241028	143400	131188000	5520	5530	5530	5520	19
410	20241028	143300	131083110	5520	5530	5530	5520	150
411	20241028	143200	130253780	5530	5520	5530	5520	67
412	20241028	143100	129883730	5520	5520	5520	5520	18
413	20241028	143000	129784370	5520	5520	5520	5520	17
414	20241028	142900	129690530	5520	5520	5530	5520	49
415	20241028	142800	129420040	5530	5520	5530	5520	18
416	20241028	142700	129320670	5520	5520	5520	5520	47
417	20241028	142600	129061230	5530	5530	5530	5530	9
418	20241028	142500	129011460	5530	5530	5540	5530	49
419	20241028	142400	128740480	5540	5540	5540	5530	20
420	20241028	142300	128629850	5530	5530	5530	5530	48
421	20241028	142200	128364410	5540	5530	5540	5530	18
422	20241028	142100	128264860	5530	5530	5530	5530	47
423	20241028	142000	128004950	5540	5530	5540	5530	18
424	20241028	141900	127905400	5550	5560	5560	5530	19
425	20241028	141800	127800280	5560	5530	5560	5530	118
426	20241028	141700	127146700	5540	5530	5540	5530	56
427	20241028	141600	126836920	5540	5540	5540	5530	39
428	20241028	141500	126621040	5530	5530	5530	5530	221
429	20241028	141400	125398910	5530	5530	5530	5520	21
430	20241028	141300	125282960	5520	5520	5530	5510	48
431	20241028	141200	125018160	5510	5510	5510	5510	18
432	20241028	141100	124918980	5510	5510	5510	5510	47
433	20241028	141000	124660010	5510	5510	5510	5510	593
434	20241028	140900	121392580	5510	5530	5530	5510	1324
435	20241028	140800	114083550	5540	5540	5540	5530	19
436	20241028	140700	113978460	5520	5530	5530	5520	617
437	20241028	140600	110570100	5540	5530	5540	5530	18
438	20241028	140500	110470550	5540	5530	5540	5530	51
439	20241028	140400	110188480	5540	5530	5540	5530	19
440	20241028	140300	110083390	5540	5530	5540	5530	58
441	20241028	140200	109762550	5540	5520	5540	5520	18
442	20241028	140100	109663170	5530	5530	5530	5530	47
443	20241028	140000	109403260	5530	5530	5530	5530	17
444	20241028	135900	109309250	5540	5530	5540	5520	49
445	20241028	135800	109038570	5540	5530	5540	5530	51
446	20241028	135700	108756170	5530	5530	5530	5530	3
447	20241028	135600	108739580	5520	5520	5550	5520	20
448	20241028	135500	108629150	5520	5550	5550	5520	472
449	20241028	135400	106022210	5560	5550	5560	5530	22
450	20241028	135300	105900440	5530	5540	5550	5530	69
451	20241028	135200	105518140	5530	5540	5550	5530	69
452	20241028	135100	105136040	5530	5530	5540	5530	50
453	20241028	135000	104859520	5530	5530	5530	5530	316
454	20241028	134900	103112040	5530	5530	5540	5530	183
455	20241028	134800	102100040	5530	5530	5530	5530	17
456	20241028	134700	102006030	5530	5540	5540	5530	3152
457	20241028	134600	84544130	5540	5540	5550	5540	22
458	20241028	134500	84422210	5540	5540	5540	5540	18
459	20241028	134400	84322490	5540	5550	5550	5540	47
460	20241028	134300	84062100	5540	5540	5540	5540	18
461	20241028	134200	83962380	5560	5550	5560	5540	104
462	20241028	134100	83386110	5550	5560	5560	5550	13
463	20241028	134000	83313950	5550	5550	5550	5550	147
464	20241028	133900	82498100	5550	5550	5550	5550	17
465	20241028	133800	82403750	5550	5550	5550	5550	18
466	20241028	133700	82303850	5570	5570	5570	5550	19
467	20241028	133600	82198360	5550	5560	5560	5550	47
468	20241028	133500	81937110	5590	5590	5590	5590	0
469	20241028	133400	81937110	5590	5590	5590	5590	0
470	20241028	133300	81937110	5590	5590	5590	5590	0
471	20241028	133200	81937110	5590	5590	5590	5590	0
472	20241028	133100	81937110	5590	5590	5590	5590	0
473	20241028	133000	81937110	5590	5590	5590	5590	0
474	20241028	132900	81937110	5590	5590	5590	5590	0
475	20241028	132800	81937110	5590	5590	5590	5590	0
476	20241028	132700	81937110	5590	5590	5590	5590	0
477	20241028	132600	81937110	5590	5590	5590	5590	0
478	20241028	132500	81937110	5590	5590	5590	5590	0
479	20241028	132400	81937110	5590	5590	5590	5590	0
480	20241028	132300	81937110	5590	5590	5590	5590	0
481	20241028	132200	81937110	5590	5590	5590	5590	0
482	20241028	132100	81937110	5590	5590	5590	5590	0
483	20241028	132000	81937110	5590	5590	5590	5590	0
484	20241028	131900	81937110	5590	5590	5590	5590	0
485	20241028	131800	81937110	5590	5590	5590	5590	0
486	20241028	131700	81937110	5590	5590	5590	5590	0
487	20241028	131600	81937110	5590	5590	5590	5590	0
488	20241028	131500	81937110	5590	5590	5590	5590	0
489	20241028	131400	81937110	5590	5590	5590	5590	0
490	20241028	131300	81937110	5590	5590	5590	5590	0
491	20241028	131200	81937110	5590	5590	5590	5590	0
492	20241028	131100	81937110	5590	5590	5590	5590	0
493	20241028	131000	81937110	5590	5590	5590	5590	0
494	20241028	130900	81937110	5590	5590	5590	5590	0
495	20241028	130800	81937110	5590	5590	5590	5590	0
496	20241028	130700	81937110	5590	5590	5590	5590	0
497	20241028	130600	81937110	5590	5590	5590	5590	0
498	20241028	130500	81937110	5590	5590	5590	5590	0
499	20241028	130400	81937110	5590	5590	5590	5590	0
500	20241028	130300	81937110	5590	5590	5590	5590	0
501	20241028	130200	81937110	5590	5590	5590	5590	0
502	20241028	130100	81937110	5590	5590	5590	5590	0
503	20241028	130000	81937110	5590	5590	5590	5590	0
504	20241028	125900	81937110	5590	5590	5590	5590	0
505	20241028	125800	81937110	5590	5590	5590	5590	0
506	20241028	125700	81937110	5590	5590	5590	5590	1
507	20241028	125600	81931520	5550	5590	5590	5550	2
508	20241028	125500	81920380	5590	5590	5590	5590	0
509	20241028	125400	81920380	5590	5590	5590	5590	0
510	20241028	125300	81920380	5590	5590	5590	5590	0
511	20241028	125200	81920380	5590	5590	5590	5590	10
512	20241028	125100	81864480	5590	5590	5590	5590	0
513	20241028	125000	81864480	5590	5590	5590	5590	0
514	20241028	124900	81864480	5590	5590	5590	5590	0
515	20241028	124800	81864480	5590	5590	5590	5590	0
516	20241028	124700	81864480	5590	5590	5590	5590	0
517	20241028	124600	81864480	5590	5590	5590	5590	0
518	20241028	124500	81864480	5590	5590	5590	5590	0
519	20241028	124400	81864480	5590	5590	5590	5590	0
520	20241028	124300	81864480	5590	5590	5590	5590	0
521	20241028	124200	81864480	5590	5590	5590	5590	1
522	20241028	124100	81858890	5550	5560	5560	5550	1480
523	20241028	124000	73644810	5560	5590	5590	5560	925
524	20241028	123900	68495560	5600	5600	5600	5600	0
525	20241028	123800	68495560	5600	5600	5600	5600	0
526	20241028	123700	68495560	5600	5600	5600	5600	0
527	20241028	123600	68495560	5600	5600	5600	5600	0
528	20241028	123500	68495560	5600	5600	5600	5600	0
529	20241028	123400	68495560	5600	5600	5600	5600	0
530	20241028	123300	68495560	5600	5600	5600	5600	0
531	20241028	123200	68495560	5600	5600	5600	5600	0
532	20241028	123100	68495560	5600	5600	5600	5600	0
533	20241028	123000	68495560	5600	5600	5600	5600	15
534	20241028	122900	68411560	5600	5600	5600	5600	5
535	20241028	122800	68383560	5600	5600	5600	5600	0
536	20241028	122700	68383560	5600	5600	5600	5600	0
537	20241028	122600	68383560	5600	5600	5600	5600	0
538	20241028	122500	68383560	5600	5600	5600	5600	0
539	20241028	122400	68383560	5600	5600	5600	5600	0
540	20241028	122300	68383560	5600	5600	5600	5600	0
541	20241028	122200	68383560	5600	5600	5600	5600	0
542	20241028	122100	68383560	5600	5600	5600	5600	0
543	20241028	122000	68383560	5600	5600	5600	5600	0
544	20241028	121900	68383560	5600	5600	5600	5600	0
545	20241028	121800	68383560	5600	5600	5600	5600	0
546	20241028	121700	68383560	5600	5600	5600	5600	0
547	20241028	121600	68383560	5600	5600	5600	5600	0
548	20241028	121500	68383560	5600	5600	5600	5600	0
549	20241028	121400	68383560	5600	5600	5600	5600	0
550	20241028	121300	68383560	5600	5600	5600	5600	0
551	20241028	121200	68383560	5600	5600	5600	5600	0
552	20241028	121100	68383560	5600	5600	5600	5600	0
553	20241028	121000	68383560	5600	5600	5600	5600	0
554	20241028	120900	68383560	5600	5600	5600	5600	0
555	20241028	120800	68383560	5600	5600	5600	5600	0
556	20241028	120700	68383560	5600	5600	5600	5600	0
557	20241028	120600	68383560	5600	5600	5600	5600	0
558	20241028	120500	68383560	5600	5600	5600	5600	0
559	20241028	120400	68383560	5600	5590	5600	5590	128
560	20241028	120300	67668030	5590	5590	5590	5590	0
561	20241028	120200	67668030	5590	5590	5590	5590	0
562	20241028	120100	67668030	5590	5590	5590	5590	0
563	20241028	120000	67668030	5590	5590	5590	5590	0
564	20241028	115900	67668030	5590	5590	5590	5590	1
565	20241028	115800	67662440	5590	5590	5590	5590	1
566	20241028	115700	67656850	5590	5590	5590	5590	0
567	20241028	115600	67656850	5590	5590	5590	5590	0
568	20241028	115500	67656850	5590	5580	5590	5580	2
569	20241028	115400	67645680	5590	5590	5590	5590	0
570	20241028	115300	67645680	5590	5590	5590	5590	0
571	20241028	115200	67645680	5590	5590	5590	5590	0
572	20241028	115100	67645680	5590	5590	5590	5590	0
573	20241028	115000	67645680	5590	5590	5590	5590	0
574	20241028	114900	67645680	5590	5590	5590	5590	0
575	20241028	114800	67645680	5590	5590	5590	5590	0
576	20241028	114700	67645680	5590	5590	5590	5590	0
577	20241028	114600	67645680	5590	5590	5590	5590	1
578	20241028	114500	67640090	5580	5580	5580	5580	56
579	20241028	114400	67327610	5580	5580	5580	5580	0
580	20241028	114300	67327610	5580	5580	5580	5580	0
581	20241028	114200	67327610	5580	5580	5580	5580	0
582	20241028	114100	67327610	5580	5580	5580	5580	0
583	20241028	114000	67327610	5580	5580	5580	5580	1
584	20241028	113900	67322030	5580	5580	5580	5580	0
585	20241028	113800	67322030	5580	5580	5580	5580	10
586	20241028	113700	67266230	5580	5570	5580	5570	3
587	20241028	113600	67249510	5570	5570	5570	5570	1
588	20241028	113500	67243940	5570	5570	5570	5570	14
589	20241028	113400	67165960	5570	5580	5580	5570	188
590	20241028	113300	66118530	5590	5590	5590	5590	0
591	20241028	113200	66118530	5590	5590	5590	5590	0
592	20241028	113100	66118530	5590	5590	5590	5590	0
593	20241028	113000	66118530	5590	5590	5590	5590	0
594	20241028	112900	66118530	5590	5590	5590	5590	1
595	20241028	112800	66112940	5590	5590	5590	5590	0
596	20241028	112700	66112940	5590	5590	5590	5590	0
597	20241028	112600	66112940	5590	5590	5590	5590	0
598	20241028	112500	66112940	5590	5590	5590	5590	0
599	20241028	112400	66112940	5590	5590	5590	5590	0
600	20241028	112300	66112940	5590	5590	5590	5590	0
601	20241028	112200	66112940	5590	5590	5590	5590	1
602	20241028	112100	66107350	5590	5590	5590	5590	0
603	20241028	112000	66107350	5590	5590	5590	5590	0
604	20241028	111900	66107350	5590	5590	5590	5590	0
605	20241028	111800	66107350	5590	5590	5590	5590	0
606	20241028	111700	66107350	5590	5590	5590	5590	0
607	20241028	111600	66107350	5590	5590	5590	5590	1
608	20241028	111500	66101760	5590	5590	5590	5590	0
609	20241028	111400	66101760	5590	5590	5590	5590	1
610	20241028	111300	66096170	5590	5590	5590	5590	0
611	20241028	111200	66096170	5590	5590	5590	5590	0
612	20241028	111100	66096170	5590	5590	5590	5590	0
613	20241028	111000	66096170	5590	5590	5590	5590	0
614	20241028	110900	66096170	5590	5590	5590	5590	0
615	20241028	110800	66096170	5590	5590	5590	5590	2
616	20241028	110700	66084990	5590	5590	5590	5590	0
617	20241028	110600	66084990	5590	5590	5590	5590	0
618	20241028	110500	66084990	5590	5590	5590	5590	0
619	20241028	110400	66084990	5590	5590	5590	5590	0
620	20241028	110300	66084990	5590	5590	5590	5590	0
621	20241028	110200	66084990	5590	5590	5590	5590	0
622	20241028	110100	66084990	5590	5590	5590	5590	0
623	20241028	110000	66084990	5590	5590	5590	5590	0
624	20241028	105900	66084990	5590	5590	5590	5590	0
625	20241028	105800	66084990	5590	5590	5590	5590	0
626	20241028	105700	66084990	5590	5590	5590	5590	0
627	20241028	105600	66084990	5590	5590	5590	5590	0
628	20241028	105500	66084990	5590	5590	5590	5590	0
629	20241028	105400	66084990	5590	5590	5590	5590	0
630	20241028	105300	66084990	5590	5590	5590	5590	0
631	20241028	105200	66084990	5590	5590	5590	5590	0
632	20241028	105100	66084990	5590	5590	5590	5590	0
633	20241028	105000	66084990	5590	5590	5590	5590	0
634	20241028	104900	66084990	5590	5580	5590	5580	40
635	20241028	104800	65861780	5590	5590	5590	5590	0
636	20241028	104700	65861780	5590	5590	5590	5590	77
637	20241028	104600	65431350	5590	5590	5590	5590	0
638	20241028	104500	65431350	5590	5590	5590	5590	0
639	20241028	104400	65431350	5590	5590	5590	5590	77
640	20241028	104300	65000920	5590	5590	5590	5590	0
641	20241028	104200	65000920	5590	5590	5590	5590	0
642	20241028	104100	65000920	5590	5590	5590	5590	0
643	20241028	104000	65000920	5590	5590	5590	5590	1
644	20241028	103900	64995330	5570	5570	5570	5570	2
645	20241028	103800	64984190	5590	5590	5590	5590	0
646	20241028	103700	64984190	5590	5590	5590	5590	0
647	20241028	103600	64984190	5590	5590	5590	5590	0
648	20241028	103500	64984190	5590	5590	5590	5590	0
649	20241028	103400	64984190	5590	5590	5590	5590	0
650	20241028	103300	64984190	5590	5590	5590	5590	1
651	20241028	103200	64978600	5580	5580	5580	5580	0
652	20241028	103100	64978600	5580	5580	5580	5580	0
653	20241028	103000	64978600	5580	5580	5580	5580	0
654	20241028	102900	64978600	5580	5580	5580	5580	259
655	20241028	102800	63533380	5580	5580	5580	5580	0
656	20241028	102700	63533380	5580	5580	5580	5580	100
657	20241028	102600	62975380	5580	5580	5580	5580	0
658	20241028	102500	62975380	5580	5580	5580	5580	0
659	20241028	102400	62975380	5580	5580	5580	5580	10
660	20241028	102300	62919580	5580	5580	5580	5580	0
661	20241028	102200	62919580	5580	5580	5580	5580	0
662	20241028	102100	62919580	5580	5580	5580	5580	0
663	20241028	102000	62919580	5580	5580	5580	5580	0
664	20241028	101900	62919580	5580	5580	5580	5580	0
665	20241028	101800	62919580	5580	5580	5580	5580	0
666	20241028	101700	62919580	5580	5560	5580	5560	9
667	20241028	101600	62869520	5560	5560	5560	5560	169
668	20241028	101500	61929880	5590	5590	5590	5590	1
669	20241028	101400	61924290	5560	5560	5560	5560	0
670	20241028	101300	61924290	5560	5560	5560	5560	0
671	20241028	101200	61924290	5560	5560	5560	5560	0
672	20241028	101100	61924290	5560	5560	5560	5560	73
673	20241028	101000	61518410	5590	5590	5590	5590	1
674	20241028	100900	61512820	5590	5590	5590	5590	0
675	20241028	100800	61512820	5590	5590	5590	5590	0
676	20241028	100700	61512820	5590	5590	5590	5590	2
677	20241028	100600	61501640	5590	5590	5590	5590	2
678	20241028	100500	61490460	5550	5570	5570	5550	300
679	20241028	100400	59822820	5590	5590	5590	5590	1
680	20241028	100300	59817230	5590	5590	5590	5590	1
681	20241028	100200	59811640	5590	5590	5590	5590	0
682	20241028	100100	59811640	5590	5590	5590	5590	0
683	20241028	100000	59811640	5590	5590	5590	5590	0
684	20241028	095900	59811640	5590	5590	5590	5590	0
685	20241028	095800	59811640	5590	5590	5590	5590	0
686	20241028	095700	59811640	5590	5590	5590	5590	0
687	20241028	095600	59811640	5590	5590	5590	5590	0
688	20241028	095500	59811640	5590	5590	5590	5590	0
689	20241028	095400	59811640	5590	5590	5590	5590	0
690	20241028	095300	59811640	5590	5590	5590	5590	0
691	20241028	095200	59811640	5590	5590	5590	5590	0
692	20241028	095100	59811640	5590	5590	5590	5590	0
693	20241028	095000	59811640	5590	5590	5590	5590	0
694	20241028	094900	59811640	5590	5590	5590	5590	0
695	20241028	094800	59811640	5590	5560	5590	5560	163
696	20241028	094700	58905240	5600	5580	5600	5560	308
697	20241028	094600	57188560	5580	5580	5580	5570	3
698	20241028	094500	57171830	5580	5580	5580	5580	1
699	20241028	094400	57166250	5580	5580	5580	5580	1
700	20241028	094300	57160670	5580	5580	5580	5580	0
701	20241028	094200	57160670	5580	5580	5580	5580	0
702	20241028	094100	57160670	5580	5600	5600	5570	1385
703	20241028	094000	49424150	5610	5610	5610	5610	0
704	20241028	093900	49424150	5610	5610	5610	5610	0
705	20241028	093800	49424150	5610	5610	5610	5610	0
706	20241028	093700	49424150	5610	5610	5610	5610	0
707	20241028	093600	49424150	5610	5610	5610	5610	0
708	20241028	093500	49424150	5610	5610	5610	5610	0
709	20241028	093400	49424150	5610	5600	5610	5600	70
710	20241028	093300	49032130	5590	5590	5590	5590	0
711	20241028	093200	49032130	5590	5600	5600	5590	42
712	20241028	093100	48797150	5610	5610	5610	5610	9
713	20241028	093000	48746660	5620	5620	5620	5620	1
714	20241028	092900	48741040	5610	5610	5610	5610	0
715	20241028	092800	48741040	5610	5610	5610	5610	187
716	20241028	092700	47691970	5620	5620	5620	5620	0
717	20241028	092600	47691970	5620	5620	5620	5620	9
718	20241028	092500	47641390	5620	5620	5620	5620	0
719	20241028	092400	47641390	5620	5620	5620	5620	1
720	20241028	092300	47635770	5630	5630	5630	5630	0
721	20241028	092200	47635770	5630	5630	5630	5630	1
722	20241028	092100	47630140	5630	5630	5630	5630	0
723	20241028	092000	47630140	5630	5630	5630	5630	0
724	20241028	091900	47630140	5630	5630	5630	5630	0
725	20241028	091800	47630140	5630	5630	5630	5630	0
726	20241028	091700	47630140	5630	5630	5630	5630	0
727	20241028	091600	47630140	5630	5630	5630	5630	0
728	20241028	091500	47630140	5630	5630	5630	5630	0
729	20241028	091400	47630140	5630	5630	5640	5630	3
730	20241028	091300	47613240	5590	5610	5610	5590	1656
731	20241028	091200	38330410	5630	5630	5630	5630	35
732	20241028	091100	38133360	5630	5630	5630	5630	0
733	20241028	091000	38133360	5630	5630	5630	5630	0
734	20241028	090900	38133360	5630	5630	5630	5630	1
735	20241028	090800	38127730	5640	5640	5640	5640	0
736	20241028	090700	38127730	5640	5640	5640	5640	0
737	20241028	090600	38127730	5640	5640	5640	5640	3
738	20241028	090500	38110810	5650	5610	5650	5610	976
739	20241028	090400	32599420	5610	5610	5610	5610	0
740	20241028	090300	32599420	5610	5590	5610	5580	236
741	20241028	090200	31281220	5580	5580	5580	5580	10
742	20241028	090100	31225420	5640	5630	5680	5590	580
743	20241028	090000	27955540	5650	5460	5650	5460	5086