KissMeData/178920/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	203200	653818020	20200	20200	20200	20200	1327
3	20241029	203100	653818020	20200	20200	20200	20200	0
4	20241029	203000	653818020	20200	20200	20200	20200	0
5	20241029	202900	653818020	20200	20200	20200	20200	0
6	20241029	202800	653818020	20200	20200	20200	20200	0
7	20241029	202700	653818020	20200	20200	20200	20200	0
8	20241029	202600	653818020	20200	20200	20200	20200	0
9	20241029	202500	653818020	20200	20200	20200	20200	0
10	20241029	202400	653818020	20200	20200	20200	20200	0
11	20241029	202300	653818020	20200	20200	20200	20200	0
12	20241029	202200	653818020	20200	20200	20200	20200	0
13	20241029	202100	653818020	20200	20200	20200	20200	0
14	20241029	202000	653818020	20200	20200	20200	20200	0
15	20241029	201900	653818020	20200	20200	20200	20200	0
16	20241029	201800	653818020	20200	20200	20200	20200	0
17	20241029	201700	653818020	20200	20200	20200	20200	0
18	20241029	201600	653818020	20200	20200	20200	20200	0
19	20241029	201500	653818020	20200	20200	20200	20200	0
20	20241029	201400	653818020	20200	20200	20200	20200	0
21	20241029	201300	653818020	20200	20200	20200	20200	0
22	20241029	201200	653818020	20200	20200	20200	20200	0
23	20241029	201100	653818020	20200	20200	20200	20200	0
24	20241029	201000	653818020	20200	20200	20200	20200	0
25	20241029	200900	653818020	20200	20200	20200	20200	0
26	20241029	200800	653818020	20200	20200	20200	20200	0
27	20241029	200700	653818020	20200	20200	20200	20200	0
28	20241029	200600	653818020	20200	20200	20200	20200	0
29	20241029	200500	653818020	20200	20200	20200	20200	0
30	20241029	200400	653818020	20200	20200	20200	20200	0
31	20241029	200300	653818020	20200	20200	20200	20200	0
32	20241029	200200	653818020	20200	20200	20200	20200	1327
33	20241029	200100	653818020	20200	20200	20200	20200	0
34	20241029	200000	653818020	20200	20200	20200	20200	0
35	20241029	195900	653818020	20200	20200	20200	20200	0
36	20241029	195800	653818020	20200	20200	20200	20200	0
37	20241029	195700	653818020	20200	20200	20200	20200	0
38	20241029	195600	653818020	20200	20200	20200	20200	0
39	20241029	195500	653818020	20200	20200	20200	20200	0
40	20241029	195400	653818020	20200	20200	20200	20200	0
41	20241029	195300	653818020	20200	20200	20200	20200	0
42	20241029	195200	653818020	20200	20200	20200	20200	0
43	20241029	195100	653818020	20200	20200	20200	20200	0
44	20241029	195000	653818020	20200	20200	20200	20200	0
45	20241029	194900	653818020	20200	20200	20200	20200	0
46	20241029	194800	653818020	20200	20200	20200	20200	0
47	20241029	194700	653818020	20200	20200	20200	20200	0
48	20241029	194600	653818020	20200	20200	20200	20200	0
49	20241029	194500	653818020	20200	20200	20200	20200	0
50	20241029	194400	653818020	20200	20200	20200	20200	0
51	20241029	194300	653818020	20200	20200	20200	20200	0
52	20241029	194200	653818020	20200	20200	20200	20200	0
53	20241029	194100	653818020	20200	20200	20200	20200	0
54	20241029	194000	653818020	20200	20200	20200	20200	0
55	20241029	193900	653818020	20200	20200	20200	20200	0
56	20241029	193800	653818020	20200	20200	20200	20200	0
57	20241029	193700	653818020	20200	20200	20200	20200	0
58	20241029	193600	653818020	20200	20200	20200	20200	0
59	20241029	193500	653818020	20200	20200	20200	20200	0
60	20241029	193400	653818020	20200	20200	20200	20200	0
61	20241029	193300	653818020	20200	20200	20200	20200	0
62	20241029	193200	653818020	20200	20200	20200	20200	1327
63	20241029	193100	653818020	20200	20200	20200	20200	0
64	20241029	193000	653818020	20200	20200	20200	20200	0
65	20241029	192900	653818020	20200	20200	20200	20200	0
66	20241029	192800	653818020	20200	20200	20200	20200	0
67	20241029	192700	653818020	20200	20200	20200	20200	0
68	20241029	192600	653818020	20200	20200	20200	20200	0
69	20241029	192500	653818020	20200	20200	20200	20200	0
70	20241029	192400	653818020	20200	20200	20200	20200	0
71	20241029	192300	653818020	20200	20200	20200	20200	0
72	20241029	192200	653818020	20200	20200	20200	20200	0
73	20241029	192100	653818020	20200	20200	20200	20200	0
74	20241029	192000	653818020	20200	20200	20200	20200	0
75	20241029	191900	653818020	20200	20200	20200	20200	0
76	20241029	191800	653818020	20200	20200	20200	20200	0
77	20241029	191700	653818020	20200	20200	20200	20200	0
78	20241029	191600	653818020	20200	20200	20200	20200	0
79	20241029	191500	653818020	20200	20200	20200	20200	0
80	20241029	191400	653818020	20200	20200	20200	20200	0
81	20241029	191300	653818020	20200	20200	20200	20200	0
82	20241029	191200	653818020	20200	20200	20200	20200	0
83	20241029	191100	653818020	20200	20200	20200	20200	0
84	20241029	191000	653818020	20200	20200	20200	20200	0
85	20241029	190900	653818020	20200	20200	20200	20200	0
86	20241029	190800	653818020	20200	20200	20200	20200	0
87	20241029	190700	653818020	20200	20200	20200	20200	0
88	20241029	190600	653818020	20200	20200	20200	20200	0
89	20241029	190500	653818020	20200	20200	20200	20200	0
90	20241029	190400	653818020	20200	20200	20200	20200	0
91	20241029	190300	653818020	20200	20200	20200	20200	0
92	20241029	190200	653818020	20200	20200	20200	20200	1327
93	20241029	190100	653818020	20200	20200	20200	20200	0
94	20241029	190000	653818020	20200	20200	20200	20200	0
95	20241029	185900	653818020	20200	20200	20200	20200	0
96	20241029	185800	653818020	20200	20200	20200	20200	0
97	20241029	185700	653818020	20200	20200	20200	20200	0
98	20241029	185600	653818020	20200	20200	20200	20200	0
99	20241029	185500	653818020	20200	20200	20200	20200	0
100	20241029	185400	653818020	20200	20200	20200	20200	0
101	20241029	185300	653818020	20200	20200	20200	20200	0
102	20241029	185200	653818020	20200	20200	20200	20200	0
103	20241029	185100	653818020	20200	20200	20200	20200	0
104	20241029	185000	653818020	20200	20200	20200	20200	0
105	20241029	184900	653818020	20200	20200	20200	20200	0
106	20241029	184800	653818020	20200	20200	20200	20200	0
107	20241029	184700	653818020	20200	20200	20200	20200	0
108	20241029	184600	653818020	20200	20200	20200	20200	0
109	20241029	184500	653818020	20200	20200	20200	20200	0
110	20241029	184400	653818020	20200	20200	20200	20200	0
111	20241029	184300	653818020	20200	20200	20200	20200	0
112	20241029	184200	653818020	20200	20200	20200	20200	0
113	20241029	184100	653818020	20200	20200	20200	20200	0
114	20241029	184000	653818020	20200	20200	20200	20200	0
115	20241029	183900	653818020	20200	20200	20200	20200	0
116	20241029	183800	653818020	20200	20200	20200	20200	0
117	20241029	183700	653818020	20200	20200	20200	20200	0
118	20241029	183600	653818020	20200	20200	20200	20200	0
119	20241029	183500	653818020	20200	20200	20200	20200	0
120	20241029	183400	653818020	20200	20200	20200	20200	0
121	20241029	183300	653818020	20200	20200	20200	20200	0
122	20241029	183200	653818020	20200	20200	20200	20200	1327
123	20241029	183100	653818020	20200	20200	20200	20200	0
124	20241029	183000	653818020	20200	20200	20200	20200	0
125	20241029	182900	653818020	20200	20200	20200	20200	0
126	20241029	182800	653818020	20200	20200	20200	20200	0
127	20241029	182700	653818020	20200	20200	20200	20200	0
128	20241029	182600	653818020	20200	20200	20200	20200	0
129	20241029	182500	653818020	20200	20200	20200	20200	0
130	20241029	182400	653818020	20200	20200	20200	20200	0
131	20241029	182300	653818020	20200	20200	20200	20200	0
132	20241029	182200	653818020	20200	20200	20200	20200	0
133	20241029	182100	653818020	20200	20200	20200	20200	0
134	20241029	182000	653818020	20200	20200	20200	20200	0
135	20241029	181900	653818020	20200	20200	20200	20200	0
136	20241029	181800	653818020	20200	20200	20200	20200	0
137	20241029	181700	653818020	20200	20200	20200	20200	0
138	20241029	181600	653818020	20200	20200	20200	20200	0
139	20241029	181500	653818020	20200	20200	20200	20200	0
140	20241029	181400	653818020	20200	20200	20200	20200	0
141	20241029	181300	653818020	20200	20200	20200	20200	0
142	20241029	181200	653818020	20200	20200	20200	20200	0
143	20241029	181100	653818020	20200	20200	20200	20200	0
144	20241029	181000	653818020	20200	20200	20200	20200	0
145	20241029	180900	653818020	20200	20200	20200	20200	0
146	20241029	180800	653818020	20200	20200	20200	20200	0
147	20241029	180700	653818020	20200	20200	20200	20200	0
148	20241029	180600	653818020	20200	20200	20200	20200	0
149	20241029	180500	653818020	20200	20200	20200	20200	0
150	20241029	180400	653818020	20200	20200	20200	20200	0
151	20241029	180300	653818020	20200	20200	20200	20200	0
152	20241029	180200	653818020	20200	20200	20200	20200	1327
153	20241029	180100	653818020	20200	20200	20200	20200	0
154	20241029	180000	653818020	20200	20200	20200	20200	0
155	20241029	175900	653818020	20200	20200	20200	20200	0
156	20241029	175800	653818020	20200	20200	20200	20200	0
157	20241029	175700	653818020	20200	20200	20200	20200	0
158	20241029	175600	653818020	20200	20200	20200	20200	0
159	20241029	175500	653818020	20200	20200	20200	20200	0
160	20241029	175400	653818020	20200	20200	20200	20200	0
161	20241029	175300	653818020	20200	20200	20200	20200	0
162	20241029	175200	653818020	20200	20200	20200	20200	0
163	20241029	175100	653818020	20200	20200	20200	20200	0
164	20241029	175000	653818020	20200	20200	20200	20200	0
165	20241029	174900	653818020	20200	20200	20200	20200	0
166	20241029	174800	653818020	20200	20200	20200	20200	0
167	20241029	174700	653818020	20200	20200	20200	20200	0
168	20241029	174600	653818020	20200	20200	20200	20200	0
169	20241029	174500	653818020	20200	20200	20200	20200	0
170	20241029	174400	653818020	20200	20200	20200	20200	0
171	20241029	174300	653818020	20200	20200	20200	20200	0
172	20241029	174200	653818020	20200	20200	20200	20200	0
173	20241029	174100	653818020	20200	20200	20200	20200	0
174	20241029	174000	653818020	20200	20200	20200	20200	0
175	20241029	173900	653818020	20200	20200	20200	20200	0
176	20241029	173800	653818020	20200	20200	20200	20200	0
177	20241029	173700	653818020	20200	20200	20200	20200	0
178	20241029	173600	653818020	20200	20200	20200	20200	0
179	20241029	173500	653818020	20200	20200	20200	20200	0
180	20241029	173400	653818020	20200	20200	20200	20200	0
181	20241029	173300	653818020	20200	20200	20200	20200	0
182	20241029	173200	653818020	20200	20200	20200	20200	1327
183	20241029	173100	653818020	20200	20200	20200	20200	0
184	20241029	173000	653818020	20200	20200	20200	20200	0
185	20241029	172900	653818020	20200	20200	20200	20200	0
186	20241029	172800	653818020	20200	20200	20200	20200	0
187	20241029	172700	653818020	20200	20200	20200	20200	0
188	20241029	172600	653818020	20200	20200	20200	20200	0
189	20241029	172500	653818020	20200	20200	20200	20200	0
190	20241029	172400	653818020	20200	20200	20200	20200	0
191	20241029	172300	653818020	20200	20200	20200	20200	0
192	20241029	172200	653818020	20200	20200	20200	20200	0
193	20241029	172100	653818020	20200	20200	20200	20200	0
194	20241029	172000	653818020	20200	20200	20200	20200	0
195	20241029	171900	653818020	20200	20200	20200	20200	0
196	20241029	171800	653818020	20200	20200	20200	20200	0
197	20241029	171700	653818020	20200	20200	20200	20200	0
198	20241029	171600	653818020	20200	20200	20200	20200	0
199	20241029	171500	653818020	20200	20200	20200	20200	0
200	20241029	171400	653818020	20200	20200	20200	20200	0
201	20241029	171300	653818020	20200	20200	20200	20200	0
202	20241029	171200	653818020	20200	20200	20200	20200	0
203	20241029	171100	653818020	20200	20200	20200	20200	0
204	20241029	171000	653818020	20200	20200	20200	20200	0
205	20241029	170900	653818020	20200	20200	20200	20200	0
206	20241029	170800	653818020	20200	20200	20200	20200	0
207	20241029	170700	653818020	20200	20200	20200	20200	0
208	20241029	170600	653818020	20200	20200	20200	20200	0
209	20241029	170500	653818020	20200	20200	20200	20200	0
210	20241029	170400	653818020	20200	20200	20200	20200	0
211	20241029	170300	653818020	20200	20200	20200	20200	0
212	20241029	170200	653818020	20200	20200	20200	20200	1327
213	20241029	170100	653818020	20200	20200	20200	20200	0
214	20241029	170000	653818020	20200	20200	20200	20200	0
215	20241029	165900	653818020	20200	20200	20200	20200	0
216	20241029	165800	653818020	20200	20200	20200	20200	0
217	20241029	165700	653818020	20200	20200	20200	20200	0
218	20241029	165600	653818020	20200	20200	20200	20200	0
219	20241029	165500	653818020	20200	20200	20200	20200	0
220	20241029	165400	653818020	20200	20200	20200	20200	0
221	20241029	165300	653818020	20200	20200	20200	20200	0
222	20241029	165200	653818020	20200	20200	20200	20200	0
223	20241029	165100	653818020	20200	20200	20200	20200	0
224	20241029	165000	653818020	20200	20200	20200	20200	0
225	20241029	164900	653818020	20200	20200	20200	20200	0
226	20241029	164800	653818020	20200	20200	20200	20200	0
227	20241029	164700	653818020	20200	20200	20200	20200	0
228	20241029	164600	653818020	20200	20200	20200	20200	0
229	20241029	164500	653818020	20200	20200	20200	20200	0
230	20241029	164400	653818020	20200	20200	20200	20200	0
231	20241029	164300	653818020	20200	20200	20200	20200	0
232	20241029	164200	653818020	20200	20200	20200	20200	0
233	20241029	164100	653818020	20200	20200	20200	20200	0
234	20241029	164000	653818020	20200	20200	20200	20200	0
235	20241029	163900	653818020	20200	20200	20200	20200	0
236	20241029	163800	653818020	20200	20200	20200	20200	0
237	20241029	163700	653818020	20200	20200	20200	20200	0
238	20241029	163600	653818020	20200	20200	20200	20200	0
239	20241029	163500	653818020	20200	20200	20200	20200	0
240	20241029	163400	653818020	20200	20200	20200	20200	0
241	20241029	163300	653818020	20200	20200	20200	20200	0
242	20241029	163200	653818020	20200	20200	20200	20200	1327
243	20241029	163100	653818020	20200	20200	20200	20200	0
244	20241029	163000	653818020	20200	20200	20200	20200	0
245	20241029	162900	653818020	20200	20200	20200	20200	0
246	20241029	162800	653818020	20200	20200	20200	20200	0
247	20241029	162700	653818020	20200	20200	20200	20200	0
248	20241029	162600	653818020	20200	20200	20200	20200	0
249	20241029	162500	653818020	20200	20200	20200	20200	0
250	20241029	162400	653818020	20200	20200	20200	20200	0
251	20241029	162300	653818020	20200	20200	20200	20200	0
252	20241029	162200	653818020	20200	20200	20200	20200	0
253	20241029	162100	653818020	20200	20200	20200	20200	0
254	20241029	162000	653818020	20200	20200	20200	20200	0
255	20241029	161900	653818020	20200	20200	20200	20200	0
256	20241029	161800	653818020	20200	20200	20200	20200	0
257	20241029	161700	653818020	20200	20200	20200	20200	0
258	20241029	161600	653818020	20200	20200	20200	20200	0
259	20241029	161500	653818020	20200	20200	20200	20200	0
260	20241029	161400	653818020	20200	20200	20200	20200	0
261	20241029	161300	653818020	20200	20200	20200	20200	0
262	20241029	161200	653818020	20200	20200	20200	20200	0
263	20241029	161100	653818020	20200	20200	20200	20200	0
264	20241029	161000	653818020	20200	20200	20200	20200	0
265	20241029	160900	653818020	20200	20200	20200	20200	0
266	20241029	160800	653818020	20200	20200	20200	20200	0
267	20241029	160700	653818020	20200	20200	20200	20200	0
268	20241029	160600	653818020	20200	20200	20200	20200	0
269	20241029	160500	653818020	20200	20200	20200	20200	0
270	20241029	160400	653818020	20200	20200	20200	20200	0
271	20241029	160300	653818020	20200	20200	20200	20200	0
272	20241029	160200	653818020	20200	20200	20200	20200	1327
273	20241029	160100	653818020	20200	20200	20200	20200	0
274	20241029	160000	653818020	20200	20200	20200	20200	0
275	20241029	155900	653818020	20200	20200	20200	20200	0
276	20241029	155800	653818020	20200	20200	20200	20200	0
277	20241029	155700	653818020	20200	20200	20200	20200	0
278	20241029	155600	653818020	20200	20200	20200	20200	0
279	20241029	155500	653818020	20200	20200	20200	20200	0
280	20241029	155400	653818020	20200	20200	20200	20200	0
281	20241029	155300	653818020	20200	20200	20200	20200	0
282	20241029	155200	653818020	20200	20200	20200	20200	0
283	20241029	155100	653818020	20200	20200	20200	20200	0
284	20241029	155000	653818020	20200	20200	20200	20200	0
285	20241029	154900	653818020	20200	20200	20200	20200	0
286	20241029	154800	653818020	20200	20200	20200	20200	0
287	20241029	154700	653818020	20200	20200	20200	20200	0
288	20241029	154600	653818020	20200	20200	20200	20200	0
289	20241029	154500	653818020	20200	20200	20200	20200	0
290	20241029	154400	653818020	20200	20200	20200	20200	0
291	20241029	154300	653818020	20200	20200	20200	20200	0
292	20241029	154200	653818020	20200	20200	20200	20200	0
293	20241029	154100	653818020	20200	20200	20200	20200	0
294	20241029	154000	653818020	20200	20200	20200	20200	0
295	20241029	153900	653818020	20200	20200	20200	20200	0
296	20241029	153800	653818020	20200	20200	20200	20200	0
297	20241029	153700	653818020	20200	20200	20200	20200	0
298	20241029	153600	653818020	20200	20200	20200	20200	0
299	20241029	153500	653818020	20200	20200	20200	20200	0
300	20241029	153400	653818020	20200	20200	20200	20200	0
301	20241029	153300	653818020	20200	20200	20200	20200	0
302	20241029	153200	653818020	20200	20200	20200	20200	1327
303	20241029	153100	653818020	20200	20200	20200	20200	0
304	20241029	153000	653818020	20200	20200	20200	20200	1327
305	20241029	152900	627012620	20200	20200	20200	20200	0
306	20241029	152800	627012620	20200	20200	20200	20200	0
307	20241029	152700	627012620	20200	20200	20200	20200	0
308	20241029	152600	627012620	20200	20200	20200	20200	0
309	20241029	152500	627012620	20200	20200	20200	20200	0
310	20241029	152400	627012620	20200	20200	20200	20200	0
311	20241029	152300	627012620	20200	20200	20200	20200	0
312	20241029	152200	627012620	20200	20200	20200	20200	0
313	20241029	152100	627012620	20200	20200	20200	20200	0
314	20241029	152000	627012620	20200	20200	20200	20200	0
315	20241029	151900	627012620	20200	20200	20200	20200	1
316	20241029	151800	626992420	20200	20200	20200	20150	82
317	20241029	151700	625336220	20200	20150	20200	20150	43
318	20241029	151600	624467770	20200	20200	20200	20200	77
319	20241029	151500	622912370	20200	20200	20250	20200	86
320	20241029	151400	621172820	20250	20200	20250	20200	107
321	20241029	151300	619010620	20200	20200	20200	20200	1
322	20241029	151200	618990420	20200	20150	20200	20150	70
323	20241029	151100	617577520	20200	20200	20200	20100	53
324	20241029	151000	616509720	20200	20200	20200	20200	6
325	20241029	150900	616388520	20250	20250	20250	20250	0
326	20241029	150800	616388520	20250	20150	20250	20150	70
327	20241029	150700	614977220	20150	20200	20200	20150	26
328	20241029	150600	614452320	20150	20150	20150	20150	18
329	20241029	150500	614089620	20100	20150	20250	20100	33
330	20241029	150400	613425470	20250	20250	20250	20250	27
331	20241029	150300	612878720	20250	20200	20250	20200	51
332	20241029	150200	611846920	20200	20200	20200	20200	52
333	20241029	150100	610796520	20200	20150	20200	20150	449
334	20241029	150000	601729420	20200	20200	20200	20150	197
335	20241029	145900	597750070	20200	20150	20200	20150	6
336	20241029	145800	597628970	20150	20150	20150	20150	34
337	20241029	145700	596943870	20200	20150	20200	20150	55
338	20241029	145600	595832970	20150	20150	20150	20150	22
339	20241029	145500	595389670	20200	20200	20200	20200	8
340	20241029	145400	595228070	20150	20150	20200	20150	64
341	20241029	145300	593936070	20150	20150	20200	20150	58
342	20241029	145200	592767170	20200	20100	20200	20100	105
343	20241029	145100	590654670	20150	20150	20200	20150	304
344	20241029	145000	584528470	20150	20150	20150	20150	100
345	20241029	144900	582513470	20100	20100	20100	20100	1
346	20241029	144800	582493370	20150	20150	20150	20150	60
347	20241029	144700	581284370	20100	20100	20100	20100	0
348	20241029	144600	581284370	20100	20100	20100	20100	21
349	20241029	144500	580862270	20150	20150	20150	20150	77
350	20241029	144400	579310720	20150	20150	20150	20150	3
351	20241029	144300	579250270	20150	20150	20150	20150	0
352	20241029	144200	579250270	20150	20150	20150	20150	0
353	20241029	144100	579250270	20150	20150	20150	20150	0
354	20241029	144000	579250270	20150	20150	20150	20150	0
355	20241029	143900	579250270	20150	20150	20150	20150	0
356	20241029	143800	579250270	20150	20100	20150	20100	41
357	20241029	143700	578424320	20150	20100	20150	20100	33
358	20241029	143600	577759420	20150	20150	20150	20150	51
359	20241029	143500	576731770	20100	20100	20100	20100	34
360	20241029	143400	576048370	20100	20100	20100	20100	2
361	20241029	143300	576008170	20100	20100	20100	20100	0
362	20241029	143200	576008170	20100	20100	20100	20100	3
363	20241029	143100	575947870	20150	20150	20150	20150	0
364	20241029	143000	575947870	20150	20200	20200	20150	53
365	20241029	142900	574878870	20200	20200	20200	20200	36
366	20241029	142800	574151670	20200	20150	20200	20150	24
367	20241029	142700	573667870	20200	20200	20200	20200	0
368	20241029	142600	573667870	20200	20150	20200	20150	181
369	20241029	142500	570019770	20100	20150	20150	20100	24
370	20241029	142400	569536220	20150	20150	20150	20150	0
371	20241029	142300	569536220	20150	20150	20150	20150	23
372	20241029	142200	569072770	20150	20150	20150	20150	0
373	20241029	142100	569072770	20150	20150	20150	20150	52
374	20241029	142000	568024970	20200	20200	20200	20200	0
375	20241029	141900	568024970	20200	20200	20200	20200	14
376	20241029	141800	567742170	20200	20100	20200	20100	71
377	20241029	141700	566313370	20200	20200	20200	20200	30
378	20241029	141600	565707370	20200	20200	20200	20200	0
379	20241029	141500	565707370	20200	20150	20200	20150	21
380	20241029	141400	565283220	20200	20200	20200	20200	37
381	20241029	141300	564535820	20100	20100	20100	20100	0
382	20241029	141200	564535820	20100	20150	20200	20100	150
383	20241029	141100	561514720	20100	20100	20100	20100	3
384	20241029	141000	561454420	20100	20150	20150	20100	40
385	20241029	140900	560648770	20150	20100	20150	20100	21
386	20241029	140800	560226120	20150	20150	20150	20150	1
387	20241029	140700	560205970	20200	20200	20200	20200	0
388	20241029	140600	560205970	20200	20050	20200	20050	46
389	20241029	140500	559278270	20050	20100	20100	20050	16
390	20241029	140400	558957120	20200	20200	20200	20200	44
391	20241029	140300	558068320	20050	20050	20050	20050	0
392	20241029	140200	558068320	20050	20200	20200	20050	61
393	20241029	140100	556839120	20200	20200	20200	20200	0
394	20241029	140000	556839120	20200	20150	20200	20150	75
395	20241029	135900	555324170	20200	20200	20200	20200	0
396	20241029	135800	555324170	20200	20150	20200	20150	65
397	20241029	135700	554013320	20150	20150	20150	20150	63
398	20241029	135600	552743870	20150	20150	20150	20150	104
399	20241029	135500	550648270	20200	20200	20200	20200	12
400	20241029	135400	550405870	20150	20150	20150	20150	16
401	20241029	135300	550083470	20150	20100	20150	20050	15
402	20241029	135200	549781820	20150	20150	20150	20150	0
403	20241029	135100	549781820	20150	20100	20150	20100	12
404	20241029	135000	549540170	20150	20150	20150	20150	15
405	20241029	134900	549237920	20150	20150	20150	20150	0
406	20241029	134800	549237920	20150	20150	20150	20050	893
407	20241029	134700	531308870	20150	20150	20150	20150	10
408	20241029	134600	531107370	20100	20100	20100	20100	14
409	20241029	134500	530825970	20050	20100	20100	20050	81
410	20241029	134400	529198020	20100	20100	20100	20100	27
411	20241029	134300	528655320	20150	20150	20150	20150	81
412	20241029	134200	527023170	20150	20150	20150	20150	18
413	20241029	134100	526660470	20150	20150	20150	20150	0
414	20241029	134000	526660470	20150	20150	20150	20150	0
415	20241029	133900	526660470	20150	20150	20150	20150	32
416	20241029	133800	526015670	20150	20150	20150	20050	72
417	20241029	133700	524568520	20150	20150	20150	20150	0
418	20241029	133600	524568520	20150	20150	20150	20150	42
419	20241029	133500	523722220	20150	20150	20150	20150	2
420	20241029	133400	523681920	20150	20150	20150	20150	20
421	20241029	133300	523278920	20150	20150	20150	20150	85
422	20241029	133200	521566170	20200	20150	20200	20150	75
423	20241029	133100	520052120	20200	20200	20200	20150	89
424	20241029	133000	518255270	20200	20200	20200	20200	45
425	20241029	132900	517346270	20100	20200	20200	20100	27
426	20241029	132800	516801270	20200	20200	20200	20200	47
427	20241029	132700	515851870	20200	20200	20200	20200	19
428	20241029	132600	515468070	20200	20150	20200	20150	59
429	20241029	132500	514276370	20200	20150	20200	20150	340
430	20241029	132400	507410970	20050	20100	20100	20050	639
431	20241029	132300	494596920	20200	20200	20200	20200	7
432	20241029	132200	494455520	20200	20200	20200	20200	14
433	20241029	132100	494172720	20200	20150	20200	20150	62
434	20241029	132000	492922820	20150	20100	20150	20100	21
435	20241029	131900	492499970	20100	20100	20150	20050	112
436	20241029	131800	490249320	20200	20150	20200	20150	21
437	20241029	131700	489825170	20200	20050	20200	20050	95
438	20241029	131600	487909170	20200	20200	20200	20200	22
439	20241029	131500	487464770	20200	20150	20200	20150	182
440	20241029	131400	483794820	20150	20150	20150	20150	15
441	20241029	131300	483492570	20150	20150	20150	20150	0
442	20241029	131200	483492570	20150	20150	20150	20000	200
443	20241029	131100	479477570	20150	20150	20150	20150	0
444	20241029	131000	479477570	20150	20100	20150	20100	63
445	20241029	130900	478208820	20150	20150	20150	20150	31
446	20241029	130800	477584170	20150	20150	20150	20150	0
447	20241029	130700	477584170	20150	20150	20150	20150	74
448	20241029	130600	476093070	20150	20100	20150	20100	67
449	20241029	130500	474744020	20150	20150	20150	20150	35
450	20241029	130400	474038770	20150	20150	20150	20150	52
451	20241029	130300	472990970	20150	20150	20150	20150	0
452	20241029	130200	472990970	20150	20050	20200	20000	425
453	20241029	130100	464464520	20050	20000	20050	20000	163
454	20241029	130000	461203270	20000	20000	20000	20000	1
455	20241029	125900	461183270	20150	20150	20150	20150	0
456	20241029	125800	461183270	20150	20150	20150	20150	26
457	20241029	125700	460659370	20050	20050	20050	20050	0
458	20241029	125600	460659370	20050	20050	20100	20050	222
459	20241029	125500	456207670	20200	20150	20200	20150	26
460	20241029	125400	455683270	20150	20150	20150	20150	11
461	20241029	125300	455461620	20150	20150	20150	20150	9
462	20241029	125200	455280270	20200	20200	20200	20200	0
463	20241029	125100	455280270	20200	20150	20200	20150	152
464	20241029	125000	452215470	20150	20150	20150	20150	62
465	20241029	124900	450966170	20150	20050	20150	20050	10
466	20241029	124800	450764920	20100	20100	20100	20100	0
467	20241029	124700	450764920	20100	20150	20150	20100	33
468	20241029	124600	450100370	20150	20150	20150	20150	11
469	20241029	124500	449878720	20150	20150	20150	20150	96
470	20241029	124400	447944320	20100	20100	20100	20100	0
471	20241029	124300	447944320	20100	20100	20100	20100	17
472	20241029	124200	447602620	20100	20050	20100	20050	5
473	20241029	124100	447502270	20150	20150	20150	20150	0
474	20241029	124000	447502270	20150	20150	20150	20150	0
475	20241029	123900	447502270	20150	20150	20150	20150	15
476	20241029	123800	447200020	20050	20050	20100	20000	128
477	20241029	123700	444635870	20050	20050	20050	20050	33
478	20241029	123600	443974220	20100	20200	20200	20100	17
479	20241029	123500	443631520	20200	20150	20200	20150	24
480	20241029	123400	443146970	20200	20200	20200	20200	14
481	20241029	123300	442864170	20100	20150	20150	20100	35
482	20241029	123200	442159420	20150	20150	20150	20150	0
483	20241029	123100	442159420	20150	20050	20150	20050	38
484	20241029	123000	441395920	20200	20200	20200	20200	0
485	20241029	122900	441395920	20200	20150	20200	20150	80
486	20241029	122800	439780420	20150	20150	20200	20150	47
487	20241029	122700	438831120	20200	20150	20200	20150	16
488	20241029	122600	438507970	20150	20150	20150	20100	38
489	20241029	122500	437743170	20150	20200	20200	20100	27
490	20241029	122400	437199670	20200	20200	20200	20200	0
491	20241029	122300	437199670	20200	20200	20200	20200	15
492	20241029	122200	436896670	20200	20100	20200	20100	67
493	20241029	122100	435546170	20050	20050	20050	20050	0
494	20241029	122000	435546170	20050	20050	20050	20050	0
495	20241029	121900	435546170	20050	20100	20100	20050	61
496	20241029	121800	434322320	20050	20050	20050	20050	0
497	20241029	121700	434322320	20050	20050	20050	20050	8
498	20241029	121600	434161920	20050	20100	20150	20050	193
499	20241029	121500	430286870	20150	20150	20150	20150	15
500	20241029	121400	429984620	20100	20100	20100	20100	0
501	20241029	121300	429984620	20100	20150	20150	20100	61
502	20241029	121200	428758020	20150	20150	20150	20150	8
503	20241029	121100	428596820	20200	20200	20200	20150	62
504	20241029	121000	427345520	20200	20200	20200	20200	27
505	20241029	120900	426800120	20200	20150	20200	20150	39
506	20241029	120800	426013670	20150	20200	20200	20150	33
507	20241029	120700	425348220	20150	20200	20200	20150	34
508	20241029	120600	424661670	20150	20150	20150	20150	1
509	20241029	120500	424641520	20150	20150	20150	20150	0
510	20241029	120400	424641520	20150	20150	20150	20150	30
511	20241029	120300	424037020	20150	20200	20200	20150	128
512	20241029	120200	421455070	20200	20200	20200	20200	0
513	20241029	120100	421455070	20200	20200	20200	20200	48
514	20241029	120000	420485470	20150	20150	20150	20150	0
515	20241029	115900	420485470	20150	20150	20150	20150	0
516	20241029	115800	420485470	20150	20200	20200	20150	78
517	20241029	115700	418910970	20200	20200	20200	20200	0
518	20241029	115600	418910970	20200	20200	20200	20200	35
519	20241029	115500	418203970	20200	20150	20200	20150	52
520	20241029	115400	417155320	20200	20200	20200	20200	0
521	20241029	115300	417155320	20200	20200	20200	20200	39
522	20241029	115200	416367520	20200	20200	20200	20200	12
523	20241029	115100	416125120	20200	20200	20200	20200	16
524	20241029	115000	415801920	20200	20150	20200	20150	296
525	20241029	114900	409835920	20150	20150	20150	20150	33
526	20241029	114800	409170970	20150	20150	20150	20150	27
527	20241029	114700	408626920	20150	20150	20150	20150	44
528	20241029	114600	407740320	20150	20150	20150	20150	7
529	20241029	114500	407599270	20150	20150	20150	20150	1
530	20241029	114400	407579120	20100	20200	20200	20100	192
531	20241029	114300	403709570	20200	20200	20200	20150	63
532	20241029	114200	402437020	20200	20200	20200	20200	18
533	20241029	114100	402073420	20200	20200	20200	20200	51
534	20241029	114000	401043220	20200	20150	20200	20150	5
535	20241029	113900	400942270	20200	20150	20200	20150	1027
536	20241029	113800	380205720	20150	20150	20150	20150	37
537	20241029	113700	379460170	20150	20150	20150	20150	0
538	20241029	113600	379460170	20150	20150	20150	20150	14
539	20241029	113500	379178070	20150	20100	20150	20100	466
540	20241029	113400	369788420	20150	20150	20150	20150	46
541	20241029	113300	368861520	20150	20150	20150	20150	41
542	20241029	113200	368035370	20100	20150	20150	20100	27
543	20241029	113100	367491420	20150	20150	20150	20150	34
544	20241029	113000	366806320	20150	20150	20150	20150	16
545	20241029	112900	366483920	20150	20150	20150	20150	66
546	20241029	112800	365154020	20150	20150	20150	20150	70
547	20241029	112700	363743520	20150	20150	20150	20150	15
548	20241029	112600	363441270	20150	20150	20150	20150	54
549	20241029	112500	362353170	20150	20100	20150	20100	258
550	20241029	112400	357165520	20100	20100	20100	20100	31
551	20241029	112300	356542420	20100	20050	20100	20050	68
552	20241029	112200	355175670	20100	20100	20100	20100	35
553	20241029	112100	354472170	20100	20100	20100	20100	87
554	20241029	112000	352723470	20100	20100	20100	20050	31
555	20241029	111900	352100420	20100	20100	20100	20100	0
556	20241029	111800	352100420	20100	20100	20100	20100	14
557	20241029	111700	351819020	20050	20050	20050	20050	0
558	20241029	111600	351819020	20050	20050	20050	20050	65
559	20241029	111500	350515770	20050	20050	20050	20050	0
560	20241029	111400	350515770	20050	20050	20050	20050	41
561	20241029	111300	349693720	20050	20100	20100	20050	9
562	20241029	111200	349513020	20100	20100	20100	20100	0
563	20241029	111100	349513020	20100	20050	20100	20000	42
564	20241029	111000	348671420	20050	20050	20050	20050	0
565	20241029	110900	348671420	20050	20050	20050	20050	0
566	20241029	110800	348671420	20050	20100	20100	19980	787
567	20241029	110700	332917340	20100	20100	20100	20100	10
568	20241029	110600	332716340	20100	20100	20100	20100	32
569	20241029	110500	332073140	20150	20150	20150	20150	0
570	20241029	110400	332073140	20150	20100	20150	20100	59
571	20241029	110300	330887090	20100	20100	20100	20100	15
572	20241029	110200	330585590	20100	20050	20100	20050	50
573	20241029	110100	329581490	20000	20100	20100	20000	225
574	20241029	110000	325059090	20100	20100	20100	20100	1
575	20241029	105900	325038990	20000	20000	20000	20000	0
576	20241029	105800	325038990	20000	20000	20000	20000	10
577	20241029	105700	324838990	20000	20100	20100	20000	15
578	20241029	105600	324537590	20050	20000	20100	20000	98
579	20241029	105500	322574690	20100	20000	20100	20000	4
580	20241029	105400	322494590	20000	20000	20000	20000	10
581	20241029	105300	322294590	20000	20000	20000	20000	19
582	20241029	105200	321914590	20000	20000	20000	20000	1
583	20241029	105100	321894590	20050	20050	20150	20000	721
584	20241029	105000	307460440	20050	20050	20150	20050	469
585	20241029	104900	298053790	20050	20100	20150	20050	244
586	20241029	104800	293148940	20150	20150	20150	20150	82
587	20241029	104700	291496640	20150	20150	20150	20150	12
588	20241029	104600	291254840	20150	20150	20150	20150	0
589	20241029	104500	291254840	20150	20150	20150	20150	25
590	20241029	104400	290751090	20150	20150	20150	20150	0
591	20241029	104300	290751090	20150	20150	20150	20150	5
592	20241029	104200	290650340	20100	20100	20100	20100	40
593	20241029	104100	289846340	20150	20100	20150	20100	69
594	20241029	104000	288456440	20100	20050	20100	20050	2
595	20241029	103900	288416290	20100	20100	20100	20100	6
596	20241029	103800	288295690	20150	20150	20150	20150	1
597	20241029	103700	288275540	20150	20150	20150	20150	7
598	20241029	103600	288134490	20150	20100	20150	20100	109
599	20241029	103500	285940690	20150	20150	20150	20150	1
600	20241029	103400	285920540	20150	20150	20150	20150	29
601	20241029	103300	285336190	20150	20200	20200	20150	92
602	20241029	103200	283482140	20150	20200	20200	20150	30
603	20241029	103100	282876390	20200	20150	20200	20150	50
604	20241029	103000	281866490	20150	20150	20150	20150	13
605	20241029	102900	281604540	20150	20150	20150	20150	51
606	20241029	102800	280576890	20150	20150	20150	20150	41
607	20241029	102700	279750740	20150	20100	20150	20100	41
608	20241029	102600	278924740	20050	20050	20050	20050	0
609	20241029	102500	278924740	20050	20050	20050	20050	1
610	20241029	102400	278904690	20050	20050	20050	20050	0
611	20241029	102300	278904690	20050	20050	20050	20050	0
612	20241029	102200	278904690	20050	20050	20050	20050	0
613	20241029	102100	278904690	20050	20100	20100	20050	93
614	20241029	102000	277036190	20100	20100	20100	20100	137
615	20241029	101900	274282490	20150	20100	20150	20100	41
616	20241029	101800	273458340	20150	20150	20150	20150	48
617	20241029	101700	272491140	20150	20150	20150	20150	39
618	20241029	101600	271705290	20150	20150	20150	20150	0
619	20241029	101500	271705290	20150	20200	20200	20150	308
620	20241029	101400	265496590	20300	20200	20300	20200	592
621	20241029	101300	253500440	20200	20200	20200	20200	1
622	20241029	101200	253480240	20250	20200	20250	20200	913
623	20241029	101100	235014490	20200	20200	20200	20200	254
624	20241029	101000	229883690	20200	20250	20250	20200	80
625	20241029	100900	228266990	20050	20150	20250	20050	570
626	20241029	100800	216752290	20150	20200	20200	20150	100
627	20241029	100700	214734840	20200	20200	20200	20200	38
628	20241029	100600	213967240	20150	20150	20150	20100	37
629	20241029	100500	213222740	20150	20150	20200	20150	67
630	20241029	100400	211870840	20150	20100	20150	20100	215
631	20241029	100300	207538790	20100	20100	20150	20100	60
632	20241029	100200	206330690	20100	20100	20100	20100	49
633	20241029	100100	205345790	20100	20050	20100	20050	4
634	20241029	100000	205265540	20100	20050	20100	20050	57
635	20241029	095900	204120790	20050	20100	20100	20050	58
636	20241029	095800	202956240	20050	20050	20050	20050	47
637	20241029	095700	202013890	20100	20000	20100	20000	380
638	20241029	095600	194384940	20050	20050	20050	20050	56
639	20241029	095500	193262140	20000	20050	20100	20000	63
640	20241029	095400	191997490	20000	20000	20000	20000	0
641	20241029	095300	191997490	20000	20000	20050	20000	37
642	20241029	095200	191255740	20050	20050	20050	20050	34
643	20241029	095100	190574040	20000	19980	20000	19980	465
644	20241029	095000	181275990	19980	19980	19980	19980	45
645	20241029	094900	180376890	19980	19980	19980	19980	41
646	20241029	094800	179557710	19980	19980	19980	19980	24
647	20241029	094700	179078190	19950	19990	19990	19950	514
648	20241029	094600	168812480	19990	19990	19990	19970	219
649	20241029	094500	164437680	19990	19990	19990	19990	15
650	20241029	094400	164137830	19980	19980	19980	19980	16
651	20241029	094300	163818150	19970	19970	19970	19970	162
652	20241029	094200	160583010	19980	19970	19980	19970	44
653	20241029	094100	159703970	19970	19930	19970	19930	52
654	20241029	094000	158665570	19990	20000	20000	19990	124
655	20241029	093900	156186710	20000	19950	20100	19890	2135
656	20241029	093800	113520630	19950	19950	19950	19950	93
657	20241029	093700	111665280	19950	19940	19950	19910	208
658	20241029	093600	107519450	19940	19840	19940	19840	294
659	20241029	093500	101674600	19870	19840	19880	19840	62
660	20241029	093400	100442640	19840	19840	19840	19840	8
661	20241029	093300	100283920	19840	19910	19910	19840	350
662	20241029	093200	93332820	19910	19910	19910	19910	78
663	20241029	093100	91779840	19860	19950	19950	19860	147
664	20241029	093000	88854620	19950	19920	19950	19900	381
665	20241029	092900	81260220	19930	19930	19930	19910	47
666	20241029	092800	80323570	19940	19930	19940	19930	86
667	20241029	092700	78609370	19930	19880	19930	19880	42
668	20241029	092600	77772660	19880	19840	19880	19840	755
669	20241029	092500	62780200	19840	19810	19840	19810	86
670	20241029	092400	61074590	19810	19810	19810	19810	0
671	20241029	092300	61074590	19810	19810	19810	19810	20
672	20241029	092200	60678390	19810	19810	19810	19800	133
673	20241029	092100	58043760	19810	19810	19810	19810	30
674	20241029	092000	57449460	19800	19800	19800	19800	1
675	20241029	091900	57429660	19810	19800	19810	19800	232
676	20241029	091800	52835690	19800	19780	19800	19780	6
677	20241029	091700	52716950	19770	19710	19770	19700	62
678	20241029	091600	51491830	19770	19770	19770	19770	45
679	20241029	091500	50602180	19770	19770	19770	19770	2
680	20241029	091400	50562640	19690	19700	19700	19690	101
681	20241029	091300	48573890	19740	19690	19740	19690	208
682	20241029	091200	44473770	19690	19690	19690	19690	1
683	20241029	091100	44454080	19690	19680	19690	19680	39
684	20241029	091000	43686220	19670	19720	19720	19670	13
685	20241029	090900	43430460	19670	19740	19740	19670	6
686	20241029	090800	43312300	19670	19670	19670	19670	0
687	20241029	090700	43312300	19670	19670	19680	19670	141
688	20241029	090600	40538420	19670	19660	19670	19660	19
689	20241029	090500	40164750	19680	19690	19690	19650	407
690	20241029	090400	32159330	19670	19670	19670	19670	0
691	20241029	090300	32159330	19670	19740	19850	19670	1298
692	20241029	090200	6583820	19860	19860	19860	19860	18
693	20241029	090100	6226340	19730	19790	19790	19730	182
694	20241029	090000	2632070	19790	19790	19790	19790	133