KissMeData/047560/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	193000	567395540	12440	12440	12440	12440	1021
3	20241029	192900	567395540	12440	12440	12440	12440	0
4	20241029	192800	567395540	12440	12440	12440	12440	0
5	20241029	192700	567395540	12440	12440	12440	12440	0
6	20241029	192600	567395540	12440	12440	12440	12440	0
7	20241029	192500	567395540	12440	12440	12440	12440	0
8	20241029	192400	567395540	12440	12440	12440	12440	0
9	20241029	192300	567395540	12440	12440	12440	12440	0
10	20241029	192200	567395540	12440	12440	12440	12440	0
11	20241029	192100	567395540	12440	12440	12440	12440	0
12	20241029	192000	567395540	12440	12440	12440	12440	0
13	20241029	191900	567395540	12440	12440	12440	12440	0
14	20241029	191800	567395540	12440	12440	12440	12440	0
15	20241029	191700	567395540	12440	12440	12440	12440	0
16	20241029	191600	567395540	12440	12440	12440	12440	0
17	20241029	191500	567395540	12440	12440	12440	12440	0
18	20241029	191400	567395540	12440	12440	12440	12440	0
19	20241029	191300	567395540	12440	12440	12440	12440	0
20	20241029	191200	567395540	12440	12440	12440	12440	0
21	20241029	191100	567395540	12440	12440	12440	12440	0
22	20241029	191000	567395540	12440	12440	12440	12440	0
23	20241029	190900	567395540	12440	12440	12440	12440	0
24	20241029	190800	567395540	12440	12440	12440	12440	0
25	20241029	190700	567395540	12440	12440	12440	12440	0
26	20241029	190600	567395540	12440	12440	12440	12440	0
27	20241029	190500	567395540	12440	12440	12440	12440	0
28	20241029	190400	567395540	12440	12440	12440	12440	0
29	20241029	190300	567395540	12440	12440	12440	12440	0
30	20241029	190200	567395540	12440	12440	12440	12440	0
31	20241029	190100	567395540	12440	12440	12440	12440	0
32	20241029	190000	567395540	12440	12440	12440	12440	1021
33	20241029	185900	567395540	12440	12440	12440	12440	0
34	20241029	185800	567395540	12440	12440	12440	12440	0
35	20241029	185700	567395540	12440	12440	12440	12440	0
36	20241029	185600	567395540	12440	12440	12440	12440	0
37	20241029	185500	567395540	12440	12440	12440	12440	0
38	20241029	185400	567395540	12440	12440	12440	12440	0
39	20241029	185300	567395540	12440	12440	12440	12440	0
40	20241029	185200	567395540	12440	12440	12440	12440	0
41	20241029	185100	567395540	12440	12440	12440	12440	0
42	20241029	185000	567395540	12440	12440	12440	12440	0
43	20241029	184900	567395540	12440	12440	12440	12440	0
44	20241029	184800	567395540	12440	12440	12440	12440	0
45	20241029	184700	567395540	12440	12440	12440	12440	0
46	20241029	184600	567395540	12440	12440	12440	12440	0
47	20241029	184500	567395540	12440	12440	12440	12440	0
48	20241029	184400	567395540	12440	12440	12440	12440	0
49	20241029	184300	567395540	12440	12440	12440	12440	0
50	20241029	184200	567395540	12440	12440	12440	12440	0
51	20241029	184100	567395540	12440	12440	12440	12440	0
52	20241029	184000	567395540	12440	12440	12440	12440	0
53	20241029	183900	567395540	12440	12440	12440	12440	0
54	20241029	183800	567395540	12440	12440	12440	12440	0
55	20241029	183700	567395540	12440	12440	12440	12440	0
56	20241029	183600	567395540	12440	12440	12440	12440	0
57	20241029	183500	567395540	12440	12440	12440	12440	0
58	20241029	183400	567395540	12440	12440	12440	12440	0
59	20241029	183300	567395540	12440	12440	12440	12440	0
60	20241029	183200	567395540	12440	12440	12440	12440	0
61	20241029	183100	567395540	12440	12440	12440	12440	0
62	20241029	183000	567395540	12440	12440	12440	12440	1021
63	20241029	182900	567395540	12440	12440	12440	12440	0
64	20241029	182800	567395540	12440	12440	12440	12440	0
65	20241029	182700	567395540	12440	12440	12440	12440	0
66	20241029	182600	567395540	12440	12440	12440	12440	0
67	20241029	182500	567395540	12440	12440	12440	12440	0
68	20241029	182400	567395540	12440	12440	12440	12440	0
69	20241029	182300	567395540	12440	12440	12440	12440	0
70	20241029	182200	567395540	12440	12440	12440	12440	0
71	20241029	182100	567395540	12440	12440	12440	12440	0
72	20241029	182000	567395540	12440	12440	12440	12440	0
73	20241029	181900	567395540	12440	12440	12440	12440	0
74	20241029	181800	567395540	12440	12440	12440	12440	0
75	20241029	181700	567395540	12440	12440	12440	12440	0
76	20241029	181600	567395540	12440	12440	12440	12440	0
77	20241029	181500	567395540	12440	12440	12440	12440	0
78	20241029	181400	567395540	12440	12440	12440	12440	0
79	20241029	181300	567395540	12440	12440	12440	12440	0
80	20241029	181200	567395540	12440	12440	12440	12440	0
81	20241029	181100	567395540	12440	12440	12440	12440	0
82	20241029	181000	567395540	12440	12440	12440	12440	0
83	20241029	180900	567395540	12440	12440	12440	12440	0
84	20241029	180800	567395540	12440	12440	12440	12440	0
85	20241029	180700	567395540	12440	12440	12440	12440	0
86	20241029	180600	567395540	12440	12440	12440	12440	0
87	20241029	180500	567395540	12440	12440	12440	12440	0
88	20241029	180400	567395540	12440	12440	12440	12440	0
89	20241029	180300	567395540	12440	12440	12440	12440	0
90	20241029	180200	567395540	12440	12440	12440	12440	0
91	20241029	180100	567395540	12440	12440	12440	12440	0
92	20241029	180000	567395540	12440	12440	12440	12440	1021
93	20241029	175900	567395540	12440	12440	12440	12440	0
94	20241029	175800	567395540	12440	12440	12440	12440	0
95	20241029	175700	567395540	12440	12440	12440	12440	0
96	20241029	175600	567395540	12440	12440	12440	12440	0
97	20241029	175500	567395540	12440	12440	12440	12440	0
98	20241029	175400	567395540	12440	12440	12440	12440	0
99	20241029	175300	567395540	12440	12440	12440	12440	0
100	20241029	175200	567395540	12440	12440	12440	12440	0
101	20241029	175100	567395540	12440	12440	12440	12440	0
102	20241029	175000	567395540	12440	12440	12440	12440	0
103	20241029	174900	567395540	12440	12440	12440	12440	0
104	20241029	174800	567395540	12440	12440	12440	12440	0
105	20241029	174700	567395540	12440	12440	12440	12440	0
106	20241029	174600	567395540	12440	12440	12440	12440	0
107	20241029	174500	567395540	12440	12440	12440	12440	0
108	20241029	174400	567395540	12440	12440	12440	12440	0
109	20241029	174300	567395540	12440	12440	12440	12440	0
110	20241029	174200	567395540	12440	12440	12440	12440	0
111	20241029	174100	567395540	12440	12440	12440	12440	0
112	20241029	174000	567395540	12440	12440	12440	12440	0
113	20241029	173900	567395540	12440	12440	12440	12440	0
114	20241029	173800	567395540	12440	12440	12440	12440	0
115	20241029	173700	567395540	12440	12440	12440	12440	0
116	20241029	173600	567395540	12440	12440	12440	12440	0
117	20241029	173500	567395540	12440	12440	12440	12440	0
118	20241029	173400	567395540	12440	12440	12440	12440	0
119	20241029	173300	567395540	12440	12440	12440	12440	0
120	20241029	173200	567395540	12440	12440	12440	12440	0
121	20241029	173100	567395540	12440	12440	12440	12440	0
122	20241029	173000	567395540	12440	12440	12440	12440	1021
123	20241029	172900	567395540	12440	12440	12440	12440	0
124	20241029	172800	567395540	12440	12440	12440	12440	0
125	20241029	172700	567395540	12440	12440	12440	12440	0
126	20241029	172600	567395540	12440	12440	12440	12440	0
127	20241029	172500	567395540	12440	12440	12440	12440	0
128	20241029	172400	567395540	12440	12440	12440	12440	0
129	20241029	172300	567395540	12440	12440	12440	12440	0
130	20241029	172200	567395540	12440	12440	12440	12440	0
131	20241029	172100	567395540	12440	12440	12440	12440	0
132	20241029	172000	567395540	12440	12440	12440	12440	0
133	20241029	171900	567395540	12440	12440	12440	12440	0
134	20241029	171800	567395540	12440	12440	12440	12440	0
135	20241029	171700	567395540	12440	12440	12440	12440	0
136	20241029	171600	567395540	12440	12440	12440	12440	0
137	20241029	171500	567395540	12440	12440	12440	12440	0
138	20241029	171400	567395540	12440	12440	12440	12440	0
139	20241029	171300	567395540	12440	12440	12440	12440	0
140	20241029	171200	567395540	12440	12440	12440	12440	0
141	20241029	171100	567395540	12440	12440	12440	12440	0
142	20241029	171000	567395540	12440	12440	12440	12440	0
143	20241029	170900	567395540	12440	12440	12440	12440	0
144	20241029	170800	567395540	12440	12440	12440	12440	0
145	20241029	170700	567395540	12440	12440	12440	12440	0
146	20241029	170600	567395540	12440	12440	12440	12440	0
147	20241029	170500	567395540	12440	12440	12440	12440	0
148	20241029	170400	567395540	12440	12440	12440	12440	0
149	20241029	170300	567395540	12440	12440	12440	12440	0
150	20241029	170200	567395540	12440	12440	12440	12440	0
151	20241029	170100	567395540	12440	12440	12440	12440	0
152	20241029	170000	567395540	12440	12440	12440	12440	1021
153	20241029	165900	567395540	12440	12440	12440	12440	0
154	20241029	165800	567395540	12440	12440	12440	12440	0
155	20241029	165700	567395540	12440	12440	12440	12440	0
156	20241029	165600	567395540	12440	12440	12440	12440	0
157	20241029	165500	567395540	12440	12440	12440	12440	0
158	20241029	165400	567395540	12440	12440	12440	12440	0
159	20241029	165300	567395540	12440	12440	12440	12440	0
160	20241029	165200	567395540	12440	12440	12440	12440	0
161	20241029	165100	567395540	12440	12440	12440	12440	0
162	20241029	165000	567395540	12440	12440	12440	12440	0
163	20241029	164900	567395540	12440	12440	12440	12440	0
164	20241029	164800	567395540	12440	12440	12440	12440	0
165	20241029	164700	567395540	12440	12440	12440	12440	0
166	20241029	164600	567395540	12440	12440	12440	12440	0
167	20241029	164500	567395540	12440	12440	12440	12440	0
168	20241029	164400	567395540	12440	12440	12440	12440	0
169	20241029	164300	567395540	12440	12440	12440	12440	0
170	20241029	164200	567395540	12440	12440	12440	12440	0
171	20241029	164100	567395540	12440	12440	12440	12440	0
172	20241029	164000	567395540	12440	12440	12440	12440	0
173	20241029	163900	567395540	12440	12440	12440	12440	0
174	20241029	163800	567395540	12440	12440	12440	12440	0
175	20241029	163700	567395540	12440	12440	12440	12440	0
176	20241029	163600	567395540	12440	12440	12440	12440	0
177	20241029	163500	567395540	12440	12440	12440	12440	0
178	20241029	163400	567395540	12440	12440	12440	12440	0
179	20241029	163300	567395540	12440	12440	12440	12440	0
180	20241029	163200	567395540	12440	12440	12440	12440	0
181	20241029	163100	567395540	12440	12440	12440	12440	0
182	20241029	163000	567395540	12440	12440	12440	12440	1021
183	20241029	162900	567395540	12440	12440	12440	12440	0
184	20241029	162800	567395540	12440	12440	12440	12440	0
185	20241029	162700	567395540	12440	12440	12440	12440	0
186	20241029	162600	567395540	12440	12440	12440	12440	0
187	20241029	162500	567395540	12440	12440	12440	12440	0
188	20241029	162400	567395540	12440	12440	12440	12440	0
189	20241029	162300	567395540	12440	12440	12440	12440	0
190	20241029	162200	567395540	12440	12440	12440	12440	0
191	20241029	162100	567395540	12440	12440	12440	12440	0
192	20241029	162000	567395540	12440	12440	12440	12440	0
193	20241029	161900	567395540	12440	12440	12440	12440	0
194	20241029	161800	567395540	12440	12440	12440	12440	0
195	20241029	161700	567395540	12440	12440	12440	12440	0
196	20241029	161600	567395540	12440	12440	12440	12440	0
197	20241029	161500	567395540	12440	12440	12440	12440	0
198	20241029	161400	567395540	12440	12440	12440	12440	0
199	20241029	161300	567395540	12440	12440	12440	12440	0
200	20241029	161200	567395540	12440	12440	12440	12440	0
201	20241029	161100	567395540	12440	12440	12440	12440	0
202	20241029	161000	567395540	12440	12440	12440	12440	0
203	20241029	160900	567395540	12440	12440	12440	12440	0
204	20241029	160800	567395540	12440	12440	12440	12440	0
205	20241029	160700	567395540	12440	12440	12440	12440	0
206	20241029	160600	567395540	12440	12440	12440	12440	0
207	20241029	160500	567395540	12440	12440	12440	12440	0
208	20241029	160400	567395540	12440	12440	12440	12440	0
209	20241029	160300	567395540	12440	12440	12440	12440	0
210	20241029	160200	567395540	12440	12440	12440	12440	0
211	20241029	160100	567395540	12440	12440	12440	12440	0
212	20241029	160000	567395540	12440	12440	12440	12440	1021
213	20241029	155900	567395540	12440	12440	12440	12440	0
214	20241029	155800	567395540	12440	12440	12440	12440	0
215	20241029	155700	567395540	12440	12440	12440	12440	0
216	20241029	155600	567395540	12440	12440	12440	12440	0
217	20241029	155500	567395540	12440	12440	12440	12440	0
218	20241029	155400	567395540	12440	12440	12440	12440	0
219	20241029	155300	567395540	12440	12440	12440	12440	0
220	20241029	155200	567395540	12440	12440	12440	12440	0
221	20241029	155100	567395540	12440	12440	12440	12440	0
222	20241029	155000	567395540	12440	12440	12440	12440	0
223	20241029	154900	567395540	12440	12440	12440	12440	0
224	20241029	154800	567395540	12440	12440	12440	12440	0
225	20241029	154700	567395540	12440	12440	12440	12440	0
226	20241029	154600	567395540	12440	12440	12440	12440	0
227	20241029	154500	567395540	12440	12440	12440	12440	0
228	20241029	154400	567395540	12440	12440	12440	12440	0
229	20241029	154300	567395540	12440	12440	12440	12440	0
230	20241029	154200	567395540	12440	12440	12440	12440	0
231	20241029	154100	567395540	12440	12440	12440	12440	0
232	20241029	154000	567395540	12440	12440	12440	12440	0
233	20241029	153900	567395540	12440	12440	12440	12440	0
234	20241029	153800	567395540	12440	12440	12440	12440	0
235	20241029	153700	567395540	12440	12440	12440	12440	0
236	20241029	153600	567395540	12440	12440	12440	12440	0
237	20241029	153500	567395540	12440	12440	12440	12440	0
238	20241029	153400	567395540	12440	12440	12440	12440	0
239	20241029	153300	567395540	12440	12440	12440	12440	0
240	20241029	153200	567395540	12440	12440	12440	12440	0
241	20241029	153100	567395540	12440	12440	12440	12440	0
242	20241029	153000	567395540	12440	12440	12440	12440	2042
243	20241029	152900	554694300	12370	12370	12370	12370	0
244	20241029	152800	554694300	12370	12370	12370	12370	0
245	20241029	152700	554694300	12370	12370	12370	12370	0
246	20241029	152600	554694300	12370	12370	12370	12370	0
247	20241029	152500	554694300	12370	12370	12370	12370	0
248	20241029	152400	554694300	12370	12370	12370	12370	0
249	20241029	152300	554694300	12370	12370	12370	12370	0
250	20241029	152200	554694300	12370	12370	12370	12370	0
251	20241029	152100	554694300	12370	12370	12370	12370	0
252	20241029	152000	554694300	12370	12370	12370	12370	0
253	20241029	151900	554694300	12370	12390	12450	12370	1059
254	20241029	151800	541536640	12380	12380	12380	12380	2
255	20241029	151700	541511880	12370	12370	12370	12370	2
256	20241029	151600	541487140	12370	12380	12380	12370	13
257	20241029	151500	541326270	12390	12390	12390	12390	0
258	20241029	151400	541326270	12390	12400	12400	12390	130
259	20241029	151300	539715440	12400	12410	12410	12400	213
260	20241029	151200	537073110	12400	12380	12400	12380	351
261	20241029	151100	532722710	12400	12380	12400	12380	50
262	20241029	151000	532103670	12400	12400	12400	12400	50
263	20241029	150900	531483670	12410	12410	12410	12410	0
264	20241029	150800	531483670	12410	12370	12410	12370	201
265	20241029	150700	528997260	12420	12370	12420	12360	300
266	20241029	150600	525286530	12430	12430	12430	12430	0
267	20241029	150500	525286530	12430	12430	12430	12430	4
268	20241029	150400	525236810	12400	12430	12440	12400	203
269	20241029	150300	522716420	12440	12440	12440	12400	3
270	20241029	150200	522679140	12400	12400	12440	12400	12
271	20241029	150100	522530300	12440	12440	12440	12440	11
272	20241029	150000	522393460	12440	12440	12440	12440	6
273	20241029	145900	522318820	12440	12440	12440	12440	1
274	20241029	145800	522306380	12430	12430	12430	12430	0
275	20241029	145700	522306380	12430	12350	12430	12350	711
276	20241029	145600	513490390	12370	12370	12370	12370	5
277	20241029	145500	513428540	12370	12370	12370	12370	1
278	20241029	145400	513416170	12390	12390	12390	12390	20
279	20241029	145300	513168370	12380	12380	12380	12380	14
280	20241029	145200	512995050	12380	12370	12380	12370	147
281	20241029	145100	511175390	12370	12370	12370	12370	137
282	20241029	145000	509480700	12370	12350	12370	12350	31
283	20241029	144900	509097550	12370	12370	12370	12370	0
284	20241029	144800	509097550	12370	12340	12370	12340	420
285	20241029	144700	503904260	12330	12330	12330	12330	0
286	20241029	144600	503904260	12330	12330	12330	12330	141
287	20241029	144500	502165730	12330	12330	12330	12330	0
288	20241029	144400	502165730	12330	12330	12330	12330	0
289	20241029	144300	502165730	12330	12330	12330	12330	102
290	20241029	144200	500908070	12330	12330	12330	12330	0
291	20241029	144100	500908070	12330	12330	12330	12330	11
292	20241029	144000	500772440	12330	12330	12330	12330	0
293	20241029	143900	500772440	12330	12320	12330	12320	413
294	20241029	143800	495682220	12320	12300	12320	12300	218
295	20241029	143700	492998470	12230	12230	12230	12230	0
296	20241029	143600	492998470	12230	12260	12260	12210	1520
297	20241029	143500	474406970	12320	12320	12320	12320	3
298	20241029	143400	474370010	12320	12320	12320	12320	9
299	20241029	143300	474259130	12310	12310	12310	12310	0
300	20241029	143200	474259130	12310	12290	12310	12290	139
301	20241029	143100	472548680	12300	12300	12300	12300	11
302	20241029	143000	472413380	12310	12310	12310	12310	0
303	20241029	142900	472413380	12310	12310	12310	12310	0
304	20241029	142800	472413380	12310	12310	12310	12310	0
305	20241029	142700	472413380	12310	12310	12310	12310	20
306	20241029	142600	472167180	12240	12260	12290	12240	306
307	20241029	142500	468411620	12230	12230	12230	12230	0
308	20241029	142400	468411620	12230	12230	12230	12230	300
309	20241029	142300	464742620	12230	12230	12230	12230	0
310	20241029	142200	464742620	12230	12230	12230	12230	39
311	20241029	142100	464265650	12230	12230	12230	12230	0
312	20241029	142000	464265650	12230	12230	12230	12230	0
313	20241029	141900	464265650	12230	12230	12230	12230	39
314	20241029	141800	463788680	12230	12240	12240	12230	400
315	20241029	141700	458896610	12230	12230	12230	12230	0
316	20241029	141600	458896610	12230	12230	12230	12230	0
317	20241029	141500	458896610	12230	12230	12230	12230	0
318	20241029	141400	458896610	12230	12230	12230	12230	0
319	20241029	141300	458896610	12230	12250	12250	12230	400
320	20241029	141200	454000580	12260	12260	12260	12260	0
321	20241029	141100	454000580	12260	12260	12260	12260	11
322	20241029	141000	453865720	12260	12260	12260	12260	0
323	20241029	140900	453865720	12260	12260	12260	12260	20
324	20241029	140800	453620520	12250	12250	12250	12250	0
325	20241029	140700	453620520	12250	12260	12260	12250	129
326	20241029	140600	452039580	12270	12270	12270	12270	0
327	20241029	140500	452039580	12270	12270	12270	12270	0
328	20241029	140400	452039580	12270	12270	12270	12270	6
329	20241029	140300	451965960	12260	12260	12260	12260	0
330	20241029	140200	451965960	12260	12260	12260	12260	39
331	20241029	140100	451487820	12260	12260	12260	12260	907
332	20241029	140000	440368000	12250	12250	12250	12250	0
333	20241029	135900	440368000	12250	12250	12250	12250	27
334	20241029	135800	440037250	12250	12250	12250	12250	81
335	20241029	135700	439045000	12250	12250	12250	12250	0
336	20241029	135600	439045000	12250	12250	12250	12250	0
337	20241029	135500	439045000	12250	12250	12250	12250	22
338	20241029	135400	438775500	12260	12260	12260	12260	0
339	20241029	135300	438775500	12260	12230	12260	12230	149
340	20241029	135200	436952060	12260	12260	12260	12260	80
341	20241029	135100	435971260	12250	12250	12250	12250	21
342	20241029	135000	435714010	12250	12250	12250	12250	0
343	20241029	134900	435714010	12250	12250	12250	12250	0
344	20241029	134800	435714010	12250	12250	12250	12250	114
345	20241029	134700	434317510	12250	12220	12250	12220	98
346	20241029	134600	433117250	12250	12250	12250	12250	66
347	20241029	134500	432308750	12250	12250	12250	12250	0
348	20241029	134400	432308750	12250	12250	12250	12250	0
349	20241029	134300	432308750	12250	12250	12250	12250	0
350	20241029	134200	432308750	12250	12250	12250	12250	0
351	20241029	134100	432308750	12250	12250	12250	12250	11
352	20241029	134000	432174000	12250	12250	12250	12250	0
353	20241029	133900	432174000	12250	12250	12250	12250	0
354	20241029	133800	432174000	12250	12250	12250	12250	0
355	20241029	133700	432174000	12250	12250	12250	12250	5
356	20241029	133600	432112750	12250	12250	12250	12250	1
357	20241029	133500	432100500	12250	12250	12250	12250	2
358	20241029	133400	432076000	12250	12240	12250	12240	60
359	20241029	133300	431341500	12240	12240	12240	12240	1
360	20241029	133200	431329260	12210	12210	12210	12210	200
361	20241029	133100	428887260	12200	12200	12200	12200	0
362	20241029	133000	428887260	12200	12200	12200	12200	0
363	20241029	132900	428887260	12200	12210	12210	12200	40
364	20241029	132800	428399110	12210	12210	12210	12210	128
365	20241029	132700	426836230	12210	12210	12210	12210	120
366	20241029	132600	425371030	12200	12200	12200	12200	40
367	20241029	132500	424883030	12200	12200	12200	12200	21
368	20241029	132400	424626830	12200	12200	12200	12200	0
369	20241029	132300	424626830	12200	12200	12200	12200	0
370	20241029	132200	424626830	12200	12200	12200	12200	0
371	20241029	132100	424626830	12200	12200	12200	12200	0
372	20241029	132000	424626830	12200	12200	12200	12200	0
373	20241029	131900	424626830	12200	12220	12250	12200	341
374	20241029	131800	420466560	12250	12250	12250	12250	1
375	20241029	131700	420454310	12220	12200	12220	12200	203
376	20241029	131600	417973810	12200	12200	12200	12200	0
377	20241029	131500	417973810	12200	12200	12200	12200	0
378	20241029	131400	417973810	12200	12200	12200	12200	0
379	20241029	131300	417973810	12200	12200	12200	12200	1
380	20241029	131200	417961610	12200	12200	12200	12200	0
381	20241029	131100	417961610	12200	12200	12200	12200	10
382	20241029	131000	417839610	12200	12200	12200	12200	0
383	20241029	130900	417839610	12200	12200	12200	12200	0
384	20241029	130800	417839610	12200	12200	12200	12200	0
385	20241029	130700	417839610	12200	12200	12200	12200	0
386	20241029	130600	417839610	12200	12200	12200	12200	121
387	20241029	130500	416363410	12200	12200	12200	12200	106
388	20241029	130400	415070210	12200	12200	12200	12200	0
389	20241029	130300	415070210	12200	12200	12200	12200	10
390	20241029	130200	414948210	12220	12220	12220	12220	0
391	20241029	130100	414948210	12220	12280	12280	12200	443
392	20241029	130000	409537720	12280	12280	12280	12280	0
393	20241029	125900	409537720	12280	12280	12280	12280	87
394	20241029	125800	408469360	12280	12280	12280	12280	0
395	20241029	125700	408469360	12280	12280	12280	12280	1
396	20241029	125600	408457080	12280	12280	12280	12280	0
397	20241029	125500	408457080	12280	12280	12280	12280	0
398	20241029	125400	408457080	12280	12280	12280	12280	0
399	20241029	125300	408457080	12280	12280	12280	12280	5
400	20241029	125200	408395680	12270	12270	12270	12270	1
401	20241029	125100	408383410	12210	12240	12240	12210	963
402	20241029	125000	396612100	12240	12240	12240	12240	1
403	20241029	124900	396599860	12240	12250	12250	12240	100
404	20241029	124800	395375160	12280	12280	12280	12280	0
405	20241029	124700	395375160	12280	12280	12280	12280	0
406	20241029	124600	395375160	12280	12280	12280	12280	0
407	20241029	124500	395375160	12280	12280	12280	12280	0
408	20241029	124400	395375160	12280	12280	12280	12280	1
409	20241029	124300	395362880	12280	12280	12280	12280	0
410	20241029	124200	395362880	12280	12280	12280	12280	23
411	20241029	124100	395080440	12240	12240	12240	12240	0
412	20241029	124000	395080440	12240	12250	12250	12240	20
413	20241029	123900	394835510	12250	12250	12250	12250	52
414	20241029	123800	394198510	12250	12260	12260	12250	180
415	20241029	123700	391993410	12270	12270	12270	12270	0
416	20241029	123600	391993410	12270	12270	12270	12270	20
417	20241029	123500	391748010	12290	12290	12290	12290	0
418	20241029	123400	391748010	12290	12290	12290	12290	11
419	20241029	123300	391612820	12290	12290	12290	12290	35
420	20241029	123200	391182670	12290	12310	12320	12290	218
421	20241029	123100	388498300	12290	12290	12290	12290	11
422	20241029	123000	388363110	12290	12290	12290	12290	0
423	20241029	122900	388363110	12290	12280	12290	12280	449
424	20241029	122800	382848390	12270	12270	12270	12270	0
425	20241029	122700	382848390	12270	12230	12280	12230	104
426	20241029	122600	381573620	12230	12230	12230	12230	0
427	20241029	122500	381573620	12230	12230	12230	12230	1
428	20241029	122400	381561390	12230	12230	12230	12230	1
429	20241029	122300	381549160	12280	12280	12280	12280	0
430	20241029	122200	381549160	12280	12280	12280	12280	132
431	20241029	122100	379928200	12230	12230	12230	12230	0
432	20241029	122000	379928200	12230	12230	12230	12230	1000
433	20241029	121900	367698200	12270	12270	12270	12270	0
434	20241029	121800	367698200	12270	12270	12270	12270	0
435	20241029	121700	367698200	12270	12270	12270	12270	0
436	20241029	121600	367698200	12270	12270	12270	12270	0
437	20241029	121500	367698200	12270	12260	12270	12260	306
438	20241029	121400	363944580	12260	12260	12260	12260	0
439	20241029	121300	363944580	12260	12260	12260	12260	0
440	20241029	121200	363944580	12260	12260	12260	12260	0
441	20241029	121100	363944580	12260	12250	12260	12250	111
442	20241029	121000	362584650	12190	12190	12190	12190	7
443	20241029	120900	362499320	12190	12190	12190	12190	10
444	20241029	120800	362377420	12190	12190	12190	12190	0
445	20241029	120700	362377420	12190	12190	12190	12190	7
446	20241029	120600	362292090	12190	12190	12190	12190	0
447	20241029	120500	362292090	12190	12190	12190	12190	0
448	20241029	120400	362292090	12190	12190	12190	12190	0
449	20241029	120300	362292090	12190	12190	12190	12190	0
450	20241029	120200	362292090	12190	12190	12190	12190	0
451	20241029	120100	362292090	12190	12240	12240	12180	1010
452	20241029	120000	349972640	12240	12240	12240	12240	0
453	20241029	115900	349972640	12240	12240	12240	12240	1
454	20241029	115800	349960400	12240	12240	12240	12240	50
455	20241029	115700	349348400	12240	12240	12240	12240	0
456	20241029	115600	349348400	12240	12240	12240	12240	0
457	20241029	115500	349348400	12240	12240	12240	12240	50
458	20241029	115400	348736400	12230	12230	12230	12230	0
459	20241029	115300	348736400	12230	12230	12230	12230	33
460	20241029	115200	348332810	12230	12230	12230	12230	0
461	20241029	115100	348332810	12230	12230	12230	12230	0
462	20241029	115000	348332810	12230	12230	12230	12230	0
463	20241029	114900	348332810	12230	12230	12230	12230	106
464	20241029	114800	347036430	12230	12230	12230	12230	0
465	20241029	114700	347036430	12230	12230	12230	12230	0
466	20241029	114600	347036430	12230	12230	12230	12230	1
467	20241029	114500	347024200	12220	12220	12220	12220	0
468	20241029	114400	347024200	12220	12220	12220	12220	50
469	20241029	114300	346413200	12220	12220	12220	12220	5
470	20241029	114200	346352100	12220	12220	12220	12220	0
471	20241029	114100	346352100	12220	12220	12220	12220	0
472	20241029	114000	346352100	12220	12220	12220	12220	11
473	20241029	113900	346217680	12220	12220	12220	12220	0
474	20241029	113800	346217680	12220	12220	12220	12220	0
475	20241029	113700	346217680	12220	12220	12220	12220	50
476	20241029	113600	345606680	12230	12230	12230	12230	0
477	20241029	113500	345606680	12230	12230	12230	12230	34
478	20241029	113400	345190860	12230	12230	12230	12230	0
479	20241029	113300	345190860	12230	12240	12240	12230	29
480	20241029	113200	344836000	12240	12240	12240	12240	10
481	20241029	113100	344713600	12250	12270	12270	12250	177
482	20241029	113000	342545130	12270	12270	12270	12270	0
483	20241029	112900	342545130	12270	12270	12270	12270	5
484	20241029	112800	342483780	12250	12250	12250	12250	10
485	20241029	112700	342361280	12270	12250	12270	12250	66
486	20241029	112600	341552680	12250	12250	12250	12250	0
487	20241029	112500	341552680	12250	12250	12250	12250	0
488	20241029	112400	341552680	12250	12250	12250	12250	1
489	20241029	112300	341540430	12250	12250	12250	12250	0
490	20241029	112200	341540430	12250	12250	12250	12250	0
491	20241029	112100	341540430	12250	12270	12270	12250	31
492	20241029	112000	341160460	12270	12270	12270	12270	0
493	20241029	111900	341160460	12270	12270	12270	12270	0
494	20241029	111800	341160460	12270	12270	12270	12270	0
495	20241029	111700	341160460	12270	12260	12270	12260	82
496	20241029	111600	340154840	12250	12250	12250	12250	0
497	20241029	111500	340154840	12250	12250	12250	12250	0
498	20241029	111400	340154840	12250	12250	12250	12250	748
499	20241029	111300	330991840	12250	12250	12250	12240	129
500	20241029	111200	329412630	12240	12240	12240	12240	63
501	20241029	111100	328641510	12240	12240	12240	12240	12
502	20241029	111000	328494630	12240	12240	12240	12240	0
503	20241029	110900	328494630	12240	12240	12240	12240	1
504	20241029	110800	328482390	12210	12210	12210	12210	0
505	20241029	110700	328482390	12210	12210	12210	12210	40
506	20241029	110600	327993990	12210	12210	12210	12210	0
507	20241029	110500	327993990	12210	12210	12210	12210	0
508	20241029	110400	327993990	12210	12210	12210	12210	15
509	20241029	110300	327810840	12200	12200	12200	12200	11
510	20241029	110200	327676640	12200	12200	12200	12200	178
511	20241029	110100	325505040	12200	12200	12200	12200	11
512	20241029	110000	325370840	12200	12200	12200	12200	0
513	20241029	105900	325370840	12200	12200	12200	12200	600
514	20241029	105800	318050840	12210	12210	12210	12210	34
515	20241029	105700	317635700	12210	12210	12210	12210	0
516	20241029	105600	317635700	12210	12210	12210	12210	3
517	20241029	105500	317599070	12270	12270	12270	12270	10
518	20241029	105400	317476370	12270	12270	12270	12270	0
519	20241029	105300	317476370	12270	12260	12270	12230	72
520	20241029	105200	316594310	12270	12270	12270	12270	24
521	20241029	105100	316299830	12230	12250	12250	12230	248
522	20241029	105000	313266150	12250	12250	12250	12250	29
523	20241029	104900	312910900	12250	12270	12270	12250	104
524	20241029	104800	311635830	12270	12270	12270	12270	20
525	20241029	104700	311390430	12270	12270	12270	12270	8
526	20241029	104600	311292270	12240	12240	12240	12240	0
527	20241029	104500	311292270	12240	12240	12240	12240	0
528	20241029	104400	311292270	12240	12240	12240	12240	0
529	20241029	104300	311292270	12240	12240	12240	12240	100
530	20241029	104200	310068270	12240	12240	12240	12240	31
531	20241029	104100	309688830	12240	12240	12240	12240	2
532	20241029	104000	309664350	12240	12250	12270	12240	45
533	20241029	103900	309112690	12250	12250	12250	12250	3
534	20241029	103800	309075940	12240	12220	12240	12220	457
535	20241029	103700	303484260	12200	12200	12200	12200	1
536	20241029	103600	303472060	12200	12200	12200	12200	0
537	20241029	103500	303472060	12200	12240	12240	12200	152
538	20241029	103400	301611740	12240	12240	12240	12240	2
539	20241029	103300	301587260	12230	12230	12230	12230	89
540	20241029	103200	300498790	12170	12180	12180	12170	250
541	20241029	103100	297456090	12170	12170	12170	12170	0
542	20241029	103000	297456090	12170	12170	12170	12170	56
543	20241029	102900	296774570	12160	12160	12160	12160	0
544	20241029	102800	296774570	12160	12190	12190	12160	23
545	20241029	102700	296494340	12190	12190	12190	12190	157
546	20241029	102600	294580510	12160	12160	12160	12160	411
547	20241029	102500	289582750	12170	12190	12190	12170	311
548	20241029	102400	285797480	12180	12180	12180	12180	67
549	20241029	102300	284981420	12180	12180	12180	12180	214
550	20241029	102200	282374900	12190	12190	12190	12190	0
551	20241029	102100	282374900	12190	12190	12190	12190	11
552	20241029	102000	282240810	12190	12190	12190	12190	51
553	20241029	101900	281619120	12200	12220	12220	12200	727
554	20241029	101800	272749280	12230	12230	12230	12230	0
555	20241029	101700	272749280	12230	12230	12230	12230	1
556	20241029	101600	272737050	12240	12220	12240	12210	301
557	20241029	101500	269059650	12230	12230	12230	12230	3
558	20241029	101400	269022960	12230	12230	12230	12230	25
559	20241029	101300	268717210	12240	12240	12240	12240	0
560	20241029	101200	268717210	12240	12240	12240	12240	0
561	20241029	101100	268717210	12240	12240	12240	12240	12
562	20241029	101000	268570330	12240	12250	12250	12240	105
563	20241029	100900	267284120	12260	12260	12260	12260	0
564	20241029	100800	267284120	12260	12260	12260	12260	1
565	20241029	100700	267271860	12250	12250	12250	12250	0
566	20241029	100600	267271860	12250	12250	12250	12250	4
567	20241029	100500	267222860	12260	12260	12260	12260	1
568	20241029	100400	267210600	12220	12220	12220	12220	309
569	20241029	100300	263434620	12250	12250	12250	12250	1
570	20241029	100200	263422370	12250	12260	12260	12250	44
571	20241029	100100	262883160	12250	12250	12250	12250	175
572	20241029	100000	260739410	12250	12250	12250	12250	30
573	20241029	095900	260371910	12260	12260	12260	12260	0
574	20241029	095800	260371910	12260	12260	12260	12260	7
575	20241029	095700	260286090	12260	12260	12260	12260	11
576	20241029	095600	260151230	12250	12250	12250	12250	10
577	20241029	095500	260028730	12260	12250	12260	12250	21
578	20241029	095400	259771470	12250	12190	12250	12180	34
579	20241029	095300	259357260	12170	12170	12170	12170	0
580	20241029	095200	259357260	12170	12170	12170	12170	0
581	20241029	095100	259357260	12170	12180	12180	12170	50
582	20241029	095000	258748650	12170	12170	12170	12170	1
583	20241029	094900	258736480	12230	12230	12230	12230	55
584	20241029	094800	258063830	12170	12210	12210	12170	616
585	20241029	094700	250560760	12250	12230	12270	12230	53
586	20241029	094600	249912490	12270	12270	12270	12270	0
587	20241029	094500	249912490	12270	12270	12270	12270	0
588	20241029	094400	249912490	12270	12270	12270	12270	0
589	20241029	094300	249912490	12270	12270	12270	12270	3
590	20241029	094200	249875680	12270	12270	12270	12270	53
591	20241029	094100	249225370	12250	12220	12250	12220	404
592	20241029	094000	244281400	12160	12160	12160	12160	0
593	20241029	093900	244281400	12160	12200	12200	12160	1000
594	20241029	093800	232112990	12230	12240	12240	12230	171
595	20241029	093700	230020660	12240	12230	12240	12230	70
596	20241029	093600	229164090	12200	12170	12220	12170	599
597	20241029	093500	221846010	12160	12160	12160	12160	0
598	20241029	093400	221846010	12160	12160	12160	12160	210
599	20241029	093300	219292410	12220	12220	12220	12200	670
600	20241029	093200	211114260	12220	12220	12220	12220	8
601	20241029	093100	211016500	12210	12250	12270	12210	58
602	20241029	093000	210308020	12200	12250	12250	12200	2
603	20241029	092900	210283570	12250	12250	12250	12250	450
604	20241029	092800	204771070	12200	12210	12210	12200	539
605	20241029	092700	198194880	12150	12260	12260	12150	2916
606	20241029	092600	162543350	12260	12260	12260	12260	0
607	20241029	092500	162543350	12260	12270	12270	12260	675
608	20241029	092400	154267750	12260	12260	12260	12260	1
609	20241029	092300	154255490	12260	12280	12280	12260	529
610	20241029	092200	147769760	12280	12290	12300	12280	750
611	20241029	092100	138548830	12230	12230	12230	12230	500
612	20241029	092000	132433830	12230	12280	12280	12230	616
613	20241029	091900	124886000	12290	12310	12310	12270	782
614	20241029	091800	115270510	12300	12310	12310	12300	30
615	20241029	091700	114901490	12300	12370	12370	12300	461
616	20241029	091600	109230200	12350	12350	12350	12350	96
617	20241029	091500	108044600	12300	12300	12300	12300	104
618	20241029	091400	106765400	12300	12320	12320	12300	243
619	20241029	091300	103776190	12320	12340	12340	12320	496
620	20241029	091200	97660750	12360	12360	12360	12350	255
621	20241029	091100	94510050	12370	12390	12430	12370	151
622	20241029	091000	92639560	12390	12450	12450	12390	101
623	20241029	090900	91388110	12400	12430	12430	12400	257
624	20241029	090800	88198100	12450	12440	12450	12440	117
625	20241029	090700	86741590	12430	12390	12430	12390	216
626	20241029	090600	84060500	12390	12330	12390	12320	253
627	20241029	090500	80940590	12320	12520	12600	12310	1570
628	20241029	090400	61419420	12610	12590	12610	12590	131
629	20241029	090300	59768730	12500	12630	12630	12500	241
630	20241029	090200	56754060	12500	12530	12530	12500	117
631	20241029	090100	55289840	12530	12590	12680	12520	296
632	20241029	090000	51573220	12690	12560	12690	12560	4101