KissMeData/025820/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191000	716992340	4460	4460	4460	4460	2934
3	20241029	190900	716992340	4460	4460	4460	4460	0
4	20241029	190800	716992340	4460	4460	4460	4460	0
5	20241029	190700	716992340	4460	4460	4460	4460	0
6	20241029	190600	716992340	4460	4460	4460	4460	0
7	20241029	190500	716992340	4460	4460	4460	4460	0
8	20241029	190400	716992340	4460	4460	4460	4460	0
9	20241029	190300	716992340	4460	4460	4460	4460	0
10	20241029	190200	716992340	4460	4460	4460	4460	0
11	20241029	190100	716992340	4460	4460	4460	4460	0
12	20241029	190000	716992340	4460	4460	4460	4460	0
13	20241029	185900	716992340	4460	4460	4460	4460	0
14	20241029	185800	716992340	4460	4460	4460	4460	0
15	20241029	185700	716992340	4460	4460	4460	4460	0
16	20241029	185600	716992340	4460	4460	4460	4460	0
17	20241029	185500	716992340	4460	4460	4460	4460	0
18	20241029	185400	716992340	4460	4460	4460	4460	0
19	20241029	185300	716992340	4460	4460	4460	4460	0
20	20241029	185200	716992340	4460	4460	4460	4460	0
21	20241029	185100	716992340	4460	4460	4460	4460	0
22	20241029	185000	716992340	4460	4460	4460	4460	0
23	20241029	184900	716992340	4460	4460	4460	4460	0
24	20241029	184800	716992340	4460	4460	4460	4460	0
25	20241029	184700	716992340	4460	4460	4460	4460	0
26	20241029	184600	716992340	4460	4460	4460	4460	0
27	20241029	184500	716992340	4460	4460	4460	4460	0
28	20241029	184400	716992340	4460	4460	4460	4460	0
29	20241029	184300	716992340	4460	4460	4460	4460	0
30	20241029	184200	716992340	4460	4460	4460	4460	0
31	20241029	184100	716992340	4460	4460	4460	4460	0
32	20241029	184000	716992340	4460	4460	4460	4460	2934
33	20241029	183900	716992340	4460	4460	4460	4460	0
34	20241029	183800	716992340	4460	4460	4460	4460	0
35	20241029	183700	716992340	4460	4460	4460	4460	0
36	20241029	183600	716992340	4460	4460	4460	4460	0
37	20241029	183500	716992340	4460	4460	4460	4460	0
38	20241029	183400	716992340	4460	4460	4460	4460	0
39	20241029	183300	716992340	4460	4460	4460	4460	0
40	20241029	183200	716992340	4460	4460	4460	4460	0
41	20241029	183100	716992340	4460	4460	4460	4460	0
42	20241029	183000	716992340	4460	4460	4460	4460	0
43	20241029	182900	716992340	4460	4460	4460	4460	0
44	20241029	182800	716992340	4460	4460	4460	4460	0
45	20241029	182700	716992340	4460	4460	4460	4460	0
46	20241029	182600	716992340	4460	4460	4460	4460	0
47	20241029	182500	716992340	4460	4460	4460	4460	0
48	20241029	182400	716992340	4460	4460	4460	4460	0
49	20241029	182300	716992340	4460	4460	4460	4460	0
50	20241029	182200	716992340	4460	4460	4460	4460	0
51	20241029	182100	716992340	4460	4460	4460	4460	0
52	20241029	182000	716992340	4460	4460	4460	4460	0
53	20241029	181900	716992340	4460	4460	4460	4460	0
54	20241029	181800	716992340	4460	4460	4460	4460	0
55	20241029	181700	716992340	4460	4460	4460	4460	0
56	20241029	181600	716992340	4460	4460	4460	4460	0
57	20241029	181500	716992340	4460	4460	4460	4460	0
58	20241029	181400	716992340	4460	4460	4460	4460	0
59	20241029	181300	716992340	4460	4460	4460	4460	0
60	20241029	181200	716992340	4460	4460	4460	4460	0
61	20241029	181100	716992340	4460	4460	4460	4460	0
62	20241029	181000	716992340	4460	4460	4460	4460	2934
63	20241029	180900	716992340	4460	4460	4460	4460	0
64	20241029	180800	716992340	4460	4460	4460	4460	0
65	20241029	180700	716992340	4460	4460	4460	4460	0
66	20241029	180600	716992340	4460	4460	4460	4460	0
67	20241029	180500	716992340	4460	4460	4460	4460	0
68	20241029	180400	716992340	4460	4460	4460	4460	0
69	20241029	180300	716992340	4460	4460	4460	4460	0
70	20241029	180200	716992340	4460	4460	4460	4460	0
71	20241029	180100	716992340	4460	4460	4460	4460	0
72	20241029	180000	716992340	4460	4460	4460	4460	0
73	20241029	175900	716992340	4460	4460	4460	4460	0
74	20241029	175800	716992340	4460	4460	4460	4460	0
75	20241029	175700	716992340	4460	4460	4460	4460	0
76	20241029	175600	716992340	4460	4460	4460	4460	0
77	20241029	175500	716992340	4460	4460	4460	4460	0
78	20241029	175400	716992340	4460	4460	4460	4460	0
79	20241029	175300	716992340	4460	4460	4460	4460	0
80	20241029	175200	716992340	4460	4460	4460	4460	0
81	20241029	175100	716992340	4460	4460	4460	4460	0
82	20241029	175000	716992340	4460	4460	4460	4460	0
83	20241029	174900	716992340	4460	4460	4460	4460	0
84	20241029	174800	716992340	4460	4460	4460	4460	0
85	20241029	174700	716992340	4460	4460	4460	4460	0
86	20241029	174600	716992340	4460	4460	4460	4460	0
87	20241029	174500	716992340	4460	4460	4460	4460	0
88	20241029	174400	716992340	4460	4460	4460	4460	0
89	20241029	174300	716992340	4460	4460	4460	4460	0
90	20241029	174200	716992340	4460	4460	4460	4460	0
91	20241029	174100	716992340	4460	4460	4460	4460	0
92	20241029	174000	716992340	4460	4460	4460	4460	2934
93	20241029	173900	716992340	4460	4460	4460	4460	0
94	20241029	173800	716992340	4460	4460	4460	4460	0
95	20241029	173700	716992340	4460	4460	4460	4460	0
96	20241029	173600	716992340	4460	4460	4460	4460	0
97	20241029	173500	716992340	4460	4460	4460	4460	0
98	20241029	173400	716992340	4460	4460	4460	4460	0
99	20241029	173300	716992340	4460	4460	4460	4460	0
100	20241029	173200	716992340	4460	4460	4460	4460	0
101	20241029	173100	716992340	4460	4460	4460	4460	0
102	20241029	173000	716992340	4460	4460	4460	4460	0
103	20241029	172900	716992340	4460	4460	4460	4460	0
104	20241029	172800	716992340	4460	4460	4460	4460	0
105	20241029	172700	716992340	4460	4460	4460	4460	0
106	20241029	172600	716992340	4460	4460	4460	4460	0
107	20241029	172500	716992340	4460	4460	4460	4460	0
108	20241029	172400	716992340	4460	4460	4460	4460	0
109	20241029	172300	716992340	4460	4460	4460	4460	0
110	20241029	172200	716992340	4460	4460	4460	4460	0
111	20241029	172100	716992340	4460	4460	4460	4460	0
112	20241029	172000	716992340	4460	4460	4460	4460	0
113	20241029	171900	716992340	4460	4460	4460	4460	0
114	20241029	171800	716992340	4460	4460	4460	4460	0
115	20241029	171700	716992340	4460	4460	4460	4460	0
116	20241029	171600	716992340	4460	4460	4460	4460	0
117	20241029	171500	716992340	4460	4460	4460	4460	0
118	20241029	171400	716992340	4460	4460	4460	4460	0
119	20241029	171300	716992340	4460	4460	4460	4460	0
120	20241029	171200	716992340	4460	4460	4460	4460	0
121	20241029	171100	716992340	4460	4460	4460	4460	0
122	20241029	171000	716992340	4460	4460	4460	4460	2934
123	20241029	170900	716992340	4460	4460	4460	4460	0
124	20241029	170800	716992340	4460	4460	4460	4460	0
125	20241029	170700	716992340	4460	4460	4460	4460	0
126	20241029	170600	716992340	4460	4460	4460	4460	0
127	20241029	170500	716992340	4460	4460	4460	4460	0
128	20241029	170400	716992340	4460	4460	4460	4460	0
129	20241029	170300	716992340	4460	4460	4460	4460	0
130	20241029	170200	716992340	4460	4460	4460	4460	0
131	20241029	170100	716992340	4460	4460	4460	4460	0
132	20241029	170000	716992340	4460	4460	4460	4460	0
133	20241029	165900	716992340	4460	4460	4460	4460	0
134	20241029	165800	716992340	4460	4460	4460	4460	0
135	20241029	165700	716992340	4460	4460	4460	4460	0
136	20241029	165600	716992340	4460	4460	4460	4460	0
137	20241029	165500	716992340	4460	4460	4460	4460	0
138	20241029	165400	716992340	4460	4460	4460	4460	0
139	20241029	165300	716992340	4460	4460	4460	4460	0
140	20241029	165200	716992340	4460	4460	4460	4460	0
141	20241029	165100	716992340	4460	4460	4460	4460	0
142	20241029	165000	716992340	4460	4460	4460	4460	0
143	20241029	164900	716992340	4460	4460	4460	4460	0
144	20241029	164800	716992340	4460	4460	4460	4460	0
145	20241029	164700	716992340	4460	4460	4460	4460	0
146	20241029	164600	716992340	4460	4460	4460	4460	0
147	20241029	164500	716992340	4460	4460	4460	4460	0
148	20241029	164400	716992340	4460	4460	4460	4460	0
149	20241029	164300	716992340	4460	4460	4460	4460	0
150	20241029	164200	716992340	4460	4460	4460	4460	0
151	20241029	164100	716992340	4460	4460	4460	4460	0
152	20241029	164000	716992340	4460	4460	4460	4460	2934
153	20241029	163900	716992340	4460	4460	4460	4460	0
154	20241029	163800	716992340	4460	4460	4460	4460	0
155	20241029	163700	716992340	4460	4460	4460	4460	0
156	20241029	163600	716992340	4460	4460	4460	4460	0
157	20241029	163500	716992340	4460	4460	4460	4460	0
158	20241029	163400	716992340	4460	4460	4460	4460	0
159	20241029	163300	716992340	4460	4460	4460	4460	0
160	20241029	163200	716992340	4460	4460	4460	4460	0
161	20241029	163100	716992340	4460	4460	4460	4460	0
162	20241029	163000	716992340	4460	4460	4460	4460	0
163	20241029	162900	716992340	4460	4460	4460	4460	0
164	20241029	162800	716992340	4460	4460	4460	4460	0
165	20241029	162700	716992340	4460	4460	4460	4460	0
166	20241029	162600	716992340	4460	4460	4460	4460	0
167	20241029	162500	716992340	4460	4460	4460	4460	0
168	20241029	162400	716992340	4460	4460	4460	4460	0
169	20241029	162300	716992340	4460	4460	4460	4460	0
170	20241029	162200	716992340	4460	4460	4460	4460	0
171	20241029	162100	716992340	4460	4460	4460	4460	0
172	20241029	162000	716992340	4460	4460	4460	4460	0
173	20241029	161900	716992340	4460	4460	4460	4460	0
174	20241029	161800	716992340	4460	4460	4460	4460	0
175	20241029	161700	716992340	4460	4460	4460	4460	0
176	20241029	161600	716992340	4460	4460	4460	4460	0
177	20241029	161500	716992340	4460	4460	4460	4460	0
178	20241029	161400	716992340	4460	4460	4460	4460	0
179	20241029	161300	716992340	4460	4460	4460	4460	0
180	20241029	161200	716992340	4460	4460	4460	4460	0
181	20241029	161100	716992340	4460	4460	4460	4460	0
182	20241029	161000	716992340	4460	4460	4460	4460	2934
183	20241029	160900	716992340	4460	4460	4460	4460	0
184	20241029	160800	716992340	4460	4460	4460	4460	0
185	20241029	160700	716992340	4460	4460	4460	4460	0
186	20241029	160600	716992340	4460	4460	4460	4460	0
187	20241029	160500	716992340	4460	4460	4460	4460	0
188	20241029	160400	716992340	4460	4460	4460	4460	0
189	20241029	160300	716992340	4460	4460	4460	4460	0
190	20241029	160200	716992340	4460	4460	4460	4460	0
191	20241029	160100	716992340	4460	4460	4460	4460	0
192	20241029	160000	716992340	4460	4460	4460	4460	0
193	20241029	155900	716992340	4460	4460	4460	4460	0
194	20241029	155800	716992340	4460	4460	4460	4460	0
195	20241029	155700	716992340	4460	4460	4460	4460	0
196	20241029	155600	716992340	4460	4460	4460	4460	0
197	20241029	155500	716992340	4460	4460	4460	4460	0
198	20241029	155400	716992340	4460	4460	4460	4460	0
199	20241029	155300	716992340	4460	4460	4460	4460	0
200	20241029	155200	716992340	4460	4460	4460	4460	0
201	20241029	155100	716992340	4460	4460	4460	4460	0
202	20241029	155000	716992340	4460	4460	4460	4460	0
203	20241029	154900	716992340	4460	4460	4460	4460	0
204	20241029	154800	716992340	4460	4460	4460	4460	0
205	20241029	154700	716992340	4460	4460	4460	4460	0
206	20241029	154600	716992340	4460	4460	4460	4460	0
207	20241029	154500	716992340	4460	4460	4460	4460	0
208	20241029	154400	716992340	4460	4460	4460	4460	0
209	20241029	154300	716992340	4460	4460	4460	4460	0
210	20241029	154200	716992340	4460	4460	4460	4460	0
211	20241029	154100	716992340	4460	4460	4460	4460	0
212	20241029	154000	716992340	4460	4460	4460	4460	2934
213	20241029	153900	716992340	4460	4460	4460	4460	0
214	20241029	153800	716992340	4460	4460	4460	4460	0
215	20241029	153700	716992340	4460	4460	4460	4460	0
216	20241029	153600	716992340	4460	4460	4460	4460	0
217	20241029	153500	716992340	4460	4460	4460	4460	0
218	20241029	153400	716992340	4460	4460	4460	4460	0
219	20241029	153300	716992340	4460	4460	4460	4460	0
220	20241029	153200	716992340	4460	4460	4460	4460	0
221	20241029	153100	716992340	4460	4460	4460	4460	0
222	20241029	153000	716992340	4460	4460	4460	4460	2934
223	20241029	152900	703906700	4470	4470	4470	4470	0
224	20241029	152800	703906700	4470	4470	4470	4470	0
225	20241029	152700	703906700	4470	4470	4470	4470	0
226	20241029	152600	703906700	4470	4470	4470	4470	0
227	20241029	152500	703906700	4470	4470	4470	4470	0
228	20241029	152400	703906700	4470	4470	4470	4470	0
229	20241029	152300	703906700	4470	4470	4470	4470	0
230	20241029	152200	703906700	4470	4470	4470	4470	0
231	20241029	152100	703906700	4470	4470	4470	4470	0
232	20241029	152000	703906700	4470	4470	4470	4470	0
233	20241029	151900	703906700	4470	4470	4470	4470	322
234	20241029	151800	702467360	4470	4470	4470	4470	212
235	20241029	151700	701519720	4470	4470	4480	4470	1183
236	20241029	151600	696231640	4470	4480	4480	4470	468
237	20241029	151500	694139000	4470	4485	4485	4470	903
238	20241029	151400	690102540	4470	4480	4480	4470	2010
239	20241029	151300	681106440	4485	4485	4485	4480	90
240	20241029	151200	680702820	4485	4485	4485	4485	2
241	20241029	151100	680693850	4480	4480	4480	4480	177
242	20241029	151000	679900890	4480	4480	4480	4475	1470
243	20241029	150900	673315295	4480	4480	4480	4480	2
244	20241029	150800	673306335	4480	4480	4480	4480	14
245	20241029	150700	673243615	4480	4480	4480	4480	500
246	20241029	150600	671003615	4480	4480	4480	4480	1
247	20241029	150500	670999135	4475	4470	4475	4470	267
248	20241029	150400	669805590	4480	4470	4480	4470	2
249	20241029	150300	669796640	4470	4480	4480	4470	201
250	20241029	150200	668896865	4480	4480	4480	4475	382
251	20241029	150100	667187245	4475	4475	4475	4475	1
252	20241029	150000	667182770	4475	4475	4475	4475	236
253	20241029	145900	666126670	4470	4475	4475	4470	2
254	20241029	145800	666117725	4475	4475	4475	4475	30
255	20241029	145700	665983475	4475	4475	4475	4475	900
256	20241029	145600	661955975	4470	4475	4475	4470	268
257	20241029	145500	660758010	4475	4475	4475	4475	12
258	20241029	145400	660704310	4475	4475	4475	4475	298
259	20241029	145300	659370760	4475	4480	4480	4475	516
260	20241029	145200	657060660	4480	4470	4480	4470	584
261	20241029	145100	654447050	4470	4470	4470	4470	502
262	20241029	145000	652203110	4470	4470	4470	4470	2
263	20241029	144900	652194170	4470	4470	4470	4470	0
264	20241029	144800	652194170	4470	4470	4470	4470	3
265	20241029	144700	652180760	4465	4465	4465	4465	0
266	20241029	144600	652180760	4465	4465	4465	4460	104
267	20241029	144500	651716410	4460	4460	4460	4460	0
268	20241029	144400	651716410	4460	4465	4465	4460	128
269	20241029	144300	651144895	4465	4465	4465	4465	261
270	20241029	144200	649979530	4465	4460	4465	4460	426
271	20241029	144100	648079180	4460	4460	4460	4460	752
272	20241029	144000	644725260	4455	4455	4455	4455	0
273	20241029	143900	644725260	4455	4455	4455	4455	1
274	20241029	143800	644720805	4465	4465	4465	4465	0
275	20241029	143700	644720805	4465	4460	4465	4460	11
276	20241029	143600	644671740	4455	4455	4455	4455	57
277	20241029	143500	644417805	4465	4465	4465	4465	23
278	20241029	143400	644315110	4460	4460	4465	4460	107
279	20241029	143300	643837870	4465	4465	4465	4465	0
280	20241029	143200	643837870	4465	4465	4465	4465	1
281	20241029	143100	643833405	4455	4455	4455	4455	1
282	20241029	143000	643828950	4455	4455	4455	4455	0
283	20241029	142900	643828950	4455	4460	4465	4455	4
284	20241029	142800	643811110	4450	4450	4450	4450	0
285	20241029	142700	643811110	4450	4450	4450	4450	1
286	20241029	142600	643806660	4455	4450	4455	4450	79
287	20241029	142500	643455080	4455	4455	4455	4455	1
288	20241029	142400	643450625	4450	4450	4450	4450	0
289	20241029	142300	643450625	4450	4455	4455	4450	2
290	20241029	142200	643441720	4455	4455	4455	4455	12
291	20241029	142100	643388260	4455	4455	4455	4455	116
292	20241029	142000	642871480	4455	4455	4455	4455	262
293	20241029	141900	641704270	4455	4455	4455	4455	649
294	20241029	141800	638812975	4455	4460	4460	4455	340
295	20241029	141700	637296775	4460	4455	4460	4455	610
296	20241029	141600	634576725	4460	4460	4460	4460	1
297	20241029	141500	634572265	4460	4460	4460	4460	500
298	20241029	141400	632342265	4460	4460	4460	4460	5
299	20241029	141300	632319965	4460	4460	4460	4460	10
300	20241029	141200	632275365	4460	4460	4460	4460	900
301	20241029	141100	628261365	4460	4460	4460	4460	39
302	20241029	141000	628087425	4460	4460	4460	4460	33
303	20241029	140900	627940245	4460	4460	4460	4460	472
304	20241029	140800	625835125	4455	4455	4455	4455	313
305	20241029	140700	624440710	4455	4455	4455	4455	305
306	20241029	140600	623081935	4455	4455	4455	4455	31
307	20241029	140500	622943830	4455	4455	4455	4455	107
308	20241029	140400	622467145	4455	4455	4455	4455	102
309	20241029	140300	622012735	4455	4455	4455	4455	10
310	20241029	140200	621968185	4455	4455	4455	4455	0
311	20241029	140100	621968185	4455	4455	4455	4455	7
312	20241029	140000	621937000	4455	4455	4455	4455	1
313	20241029	135900	621932545	4455	4450	4455	4450	20
314	20241029	135800	621843450	4455	4455	4455	4455	30
315	20241029	135700	621709800	4455	4450	4455	4450	153
316	20241029	135600	621028770	4450	4455	4455	4450	56
317	20241029	135500	620779565	4455	4455	4455	4455	121
318	20241029	135400	620240510	4455	4450	4455	4450	471
319	20241029	135300	618144435	4455	4455	4455	4455	15
320	20241029	135200	618077610	4455	4455	4455	4455	1330
321	20241029	135100	612152460	4455	4455	4455	4455	936
322	20241029	135000	607982580	4460	4460	4460	4460	1
323	20241029	134900	607978120	4460	4460	4460	4460	0
324	20241029	134800	607978120	4460	4460	4465	4460	217
325	20241029	134700	607010295	4460	4460	4465	4460	274
326	20241029	134600	605788130	4460	4465	4465	4460	196
327	20241029	134500	604913870	4460	4460	4460	4460	100
328	20241029	134400	604467870	4460	4460	4460	4460	200
329	20241029	134300	603575870	4455	4460	4460	4455	33
330	20241029	134200	603428715	4460	4460	4460	4460	9
331	20241029	134100	603388575	4460	4460	4460	4460	1
332	20241029	134000	603384115	4455	4455	4455	4455	0
333	20241029	133900	603384115	4455	4460	4460	4455	156
334	20241029	133800	602689060	4460	4460	4460	4460	11
335	20241029	133700	602640000	4460	4460	4460	4460	18
336	20241029	133600	602559720	4460	4455	4460	4455	149
337	20241029	133500	601895870	4455	4455	4455	4455	6
338	20241029	133400	601869140	4450	4450	4455	4450	42
339	20241029	133300	601682090	4455	4455	4455	4455	35
340	20241029	133200	601526165	4450	4455	4455	4450	113
341	20241029	133100	601023300	4450	4455	4455	4450	3
342	20241029	133000	601009940	4455	4455	4455	4455	30
343	20241029	132900	600876290	4455	4450	4455	4450	106
344	20241029	132800	600404080	4450	4450	4450	4450	0
345	20241029	132700	600404080	4450	4450	4450	4450	200
346	20241029	132600	599514080	4450	4455	4455	4450	787
347	20241029	132500	596011795	4460	4460	4460	4460	3
348	20241029	132400	595998415	4460	4460	4460	4460	5
349	20241029	132300	595976115	4460	4450	4460	4450	304
350	20241029	132200	594623280	4450	4450	4450	4450	2015
351	20241029	132100	585656530	4460	4460	4460	4455	1170
352	20241029	132000	580438580	4460	4460	4460	4460	0
353	20241029	131900	580438580	4460	4460	4460	4460	270
354	20241029	131800	579234380	4455	4460	4460	4455	797
355	20241029	131700	575683695	4455	4455	4455	4455	0
356	20241029	131600	575683695	4455	4455	4455	4455	335
357	20241029	131500	574191270	4455	4455	4455	4455	923
358	20241029	131400	570079305	4455	4460	4460	4455	50
359	20241029	131300	569856505	4455	4455	4455	4455	0
360	20241029	131200	569856505	4455	4455	4455	4455	56
361	20241029	131100	569607025	4455	4455	4455	4455	500
362	20241029	131000	567379525	4450	4450	4450	4450	46
363	20241029	130900	567174825	4450	4455	4455	4450	62
364	20241029	130800	566898915	4455	4455	4455	4455	0
365	20241029	130700	566898915	4455	4460	4460	4455	492
366	20241029	130600	564706930	4460	4460	4460	4460	0
367	20241029	130500	564706930	4460	4460	4460	4460	1001
368	20241029	130400	560242470	4450	4455	4455	4450	209
369	20241029	130300	559312370	4450	4450	4450	4450	55
370	20241029	130200	559067620	4450	4450	4450	4450	500
371	20241029	130100	556842620	4450	4465	4465	4450	11
372	20241029	130000	556793655	4455	4450	4455	4450	85
373	20241029	125900	556415380	4455	4465	4465	4455	17
374	20241029	125800	556339615	4465	4465	4465	4465	2
375	20241029	125700	556330685	4455	4460	4460	4455	456
376	20241029	125600	554299045	4455	4455	4455	4455	116
377	20241029	125500	553782265	4455	4455	4455	4455	0
378	20241029	125400	553782265	4455	4455	4455	4455	0
379	20241029	125300	553782265	4455	4455	4455	4455	435
380	20241029	125200	551844340	4455	4455	4455	4455	825
381	20241029	125100	548168965	4455	4455	4455	4455	0
382	20241029	125000	548168965	4455	4455	4455	4455	1144
383	20241029	124900	543072445	4455	4455	4455	4455	0
384	20241029	124800	543072445	4455	4455	4455	4455	1
385	20241029	124700	543067990	4460	4460	4460	4460	160
386	20241029	124600	542354390	4465	4465	4465	4465	10
387	20241029	124500	542309740	4465	4465	4465	4465	0
388	20241029	124400	542309740	4465	4465	4465	4465	0
389	20241029	124300	542309740	4465	4465	4465	4465	0
390	20241029	124200	542309740	4465	4465	4465	4465	469
391	20241029	124100	540215655	4465	4465	4465	4465	2
392	20241029	124000	540206725	4460	4460	4460	4460	300
393	20241029	123900	538868725	4460	4455	4460	4455	4
394	20241029	123800	538850895	4450	4455	4460	4450	453
395	20241029	123700	536832775	4455	4455	4455	4455	95
396	20241029	123600	536409550	4455	4455	4455	4455	2140
397	20241029	123500	526875850	4455	4455	4455	4455	201
398	20241029	123400	525980395	4460	4460	4460	4460	3
399	20241029	123300	525967015	4460	4460	4460	4460	23
400	20241029	123200	525864435	4460	4465	4470	4460	656
401	20241029	123100	522938620	4465	4470	4470	4460	4645
402	20241029	123000	502221690	4460	4460	4460	4460	4
403	20241029	122900	502203850	4460	4460	4460	4460	0
404	20241029	122800	502203850	4460	4460	4460	4460	0
405	20241029	122700	502203850	4460	4460	4460	4460	125
406	20241029	122600	501646350	4465	4465	4465	4465	5
407	20241029	122500	501624025	4465	4465	4465	4465	267
408	20241029	122400	500431870	4465	4465	4465	4465	5
409	20241029	122300	500409545	4465	4465	4465	4465	24
410	20241029	122200	500302385	4465	4465	4465	4465	81
411	20241029	122100	499940720	4465	4465	4465	4465	0
412	20241029	122000	499940720	4465	4465	4465	4465	262
413	20241029	121900	498770890	4470	4465	4470	4465	13
414	20241029	121800	498712840	4465	4465	4465	4465	20
415	20241029	121700	498623540	4465	4465	4465	4465	54
416	20241029	121600	498382430	4465	4465	4465	4465	0
417	20241029	121500	498382430	4465	4465	4465	4465	655
418	20241029	121400	495457855	4465	4465	4465	4465	2
419	20241029	121300	495448925	4465	4465	4465	4465	40
420	20241029	121200	495270325	4465	4465	4465	4465	30
421	20241029	121100	495136375	4465	4465	4465	4465	86
422	20241029	121000	494752385	4465	4465	4465	4465	10
423	20241029	120900	494707735	4465	4465	4465	4465	55
424	20241029	120800	494462160	4465	4465	4465	4465	11
425	20241029	120700	494413045	4465	4465	4465	4465	29
426	20241029	120600	494283560	4465	4465	4465	4465	45
427	20241029	120500	494082635	4460	4460	4460	4460	1
428	20241029	120400	494078175	4465	4465	4465	4465	0
429	20241029	120300	494078175	4465	4465	4465	4465	62
430	20241029	120200	493801345	4465	4465	4465	4465	0
431	20241029	120100	493801345	4465	4465	4465	4465	100
432	20241029	120000	493354845	4460	4460	4460	4460	0
433	20241029	115900	493354845	4460	4465	4465	4460	20
434	20241029	115800	493265595	4465	4465	4465	4465	2408
435	20241029	115700	482513875	4470	4470	4470	4470	2
436	20241029	115600	482504935	4470	4470	4470	4470	56
437	20241029	115500	482254615	4470	4470	4470	4470	19
438	20241029	115400	482169685	4470	4470	4470	4470	5
439	20241029	115300	482147335	4470	4470	4470	4470	2
440	20241029	115200	482138395	4470	4470	4470	4470	0
441	20241029	115100	482138395	4470	4470	4470	4470	0
442	20241029	115000	482138395	4470	4470	4470	4465	628
443	20241029	114900	479334340	4470	4470	4470	4470	10
444	20241029	114800	479289640	4470	4470	4470	4470	2
445	20241029	114700	479280700	4470	4470	4470	4470	1
446	20241029	114600	479276230	4465	4465	4465	4465	1
447	20241029	114500	479271765	4465	4465	4465	4465	0
448	20241029	114400	479271765	4465	4465	4465	4465	0
449	20241029	114300	479271765	4465	4465	4465	4465	4
450	20241029	114200	479253905	4470	4470	4470	4465	24
451	20241029	114100	479146630	4465	4465	4465	4465	1293
452	20241029	114000	473373385	4470	4470	4470	4470	1
453	20241029	113900	473368915	4470	4470	4470	4470	151
454	20241029	113800	472693945	4470	4470	4470	4470	19
455	20241029	113700	472609015	4470	4470	4470	4470	20
456	20241029	113600	472519615	4470	4470	4470	4470	0
457	20241029	113500	472519615	4470	4470	4470	4470	0
458	20241029	113400	472519615	4470	4470	4470	4470	25
459	20241029	113300	472407865	4475	4475	4475	4475	0
460	20241029	113200	472407865	4475	4475	4475	4475	0
461	20241029	113100	472407865	4475	4465	4475	4465	486
462	20241029	113000	470237715	4465	4465	4465	4465	0
463	20241029	112900	470237715	4465	4470	4470	4465	41
464	20241029	112800	470054645	4470	4470	4470	4470	75
465	20241029	112700	469719395	4470	4470	4470	4470	2
466	20241029	112600	469710455	4470	4470	4470	4470	0
467	20241029	112500	469710455	4470	4470	4470	4470	464
468	20241029	112400	467636375	4470	4470	4470	4470	11
469	20241029	112300	467587205	4465	4465	4465	4465	2
470	20241029	112200	467578275	4470	4470	4470	4470	10
471	20241029	112100	467533575	4470	4470	4470	4470	50
472	20241029	112000	467310075	4470	4470	4470	4465	2241
473	20241029	111900	457303690	4470	4470	4470	4470	6
474	20241029	111800	457276870	4470	4475	4475	4470	22
475	20241029	111700	457178525	4470	4465	4470	4465	2575
476	20241029	111600	445679500	4465	4465	4470	4465	43
477	20241029	111500	445487480	4465	4470	4470	4465	1805
478	20241029	111400	437428030	4465	4465	4465	4465	152
479	20241029	111300	436749350	4470	4470	4470	4470	1241
480	20241029	111200	431202080	4470	4470	4470	4470	0
481	20241029	111100	431202080	4470	4470	4470	4470	25
482	20241029	111000	431090330	4470	4470	4470	4470	0
483	20241029	110900	431090330	4470	4470	4470	4470	16
484	20241029	110800	431018810	4470	4470	4470	4470	998
485	20241029	110700	426557750	4470	4470	4470	4470	31
486	20241029	110600	426419180	4470	4470	4470	4470	31
487	20241029	110500	426280610	4465	4465	4465	4465	954
488	20241029	110400	422021000	4465	4465	4465	4465	0
489	20241029	110300	422021000	4465	4470	4470	4465	158
490	20241029	110200	421315460	4470	4470	4470	4470	31
491	20241029	110100	421176890	4470	4470	4470	4470	5
492	20241029	110000	421154540	4465	4465	4465	4460	2266
493	20241029	105900	411046375	4465	4475	4485	4465	6459
494	20241029	105800	382183485	4475	4470	4475	4470	24
495	20241029	105700	382076195	4475	4475	4475	4475	5
496	20241029	105600	382053820	4470	4470	4470	4470	0
497	20241029	105500	382053820	4470	4470	4470	4470	570
498	20241029	105400	379505920	4475	4475	4475	4475	11
499	20241029	105300	379456695	4470	4475	4475	4470	374
500	20241029	105200	377784670	4475	4480	4480	4470	1479
501	20241029	105100	371165395	4485	4480	4485	4480	80
502	20241029	105000	370806745	4485	4480	4485	4480	6
503	20241029	104900	370779840	4480	4480	4480	4480	18
504	20241029	104800	370699200	4480	4480	4480	4480	379
505	20241029	104700	369001280	4480	4480	4480	4480	947
506	20241029	104600	364758720	4495	4495	4495	4495	2
507	20241029	104500	364749730	4485	4485	4485	4485	61
508	20241029	104400	364476145	4485	4485	4485	4485	0
509	20241029	104300	364476145	4485	4490	4490	4485	190
510	20241029	104200	363623870	4495	4495	4495	4495	0
511	20241029	104100	363623870	4495	4495	4495	4495	0
512	20241029	104000	363623870	4495	4490	4495	4490	89
513	20241029	103900	363223845	4490	4485	4490	4480	48
514	20241029	103800	363008650	4490	4485	4490	4485	7
515	20241029	103700	362977230	4490	4490	4490	4490	3
516	20241029	103600	362963760	4480	4485	4485	4480	241
517	20241029	103500	361882885	4485	4485	4485	4485	15
518	20241029	103400	361815610	4485	4490	4490	4485	13
519	20241029	103300	361757255	4490	4495	4495	4490	21
520	20241029	103200	361662960	4495	4495	4495	4495	166
521	20241029	103100	360916790	4490	4490	4490	4490	0
522	20241029	103000	360916790	4490	4490	4490	4490	34
523	20241029	102900	360764130	4485	4485	4485	4485	200
524	20241029	102800	359867130	4475	4480	4485	4475	687
525	20241029	102700	356791645	4480	4480	4480	4480	300
526	20241029	102600	355447645	4480	4480	4480	4480	40
527	20241029	102500	355268445	4480	4480	4480	4480	121
528	20241029	102400	354726365	4490	4490	4490	4490	1
529	20241029	102300	354721875	4490	4490	4490	4475	259
530	20241029	102200	353559070	4490	4490	4490	4490	1
531	20241029	102100	353554580	4490	4490	4490	4470	414
532	20241029	102000	351703845	4490	4490	4490	4470	964
533	20241029	101900	347394725	4475	4475	4475	4475	0
534	20241029	101800	347394725	4475	4480	4480	4475	268
535	20241029	101700	346195410	4480	4480	4480	4470	4132
536	20241029	101600	327705420	4480	4480	4480	4480	20
537	20241029	101500	327615820	4480	4485	4490	4480	363
538	20241029	101400	325987855	4490	4485	4495	4480	1950
539	20241029	101300	317249425	4490	4490	4490	4490	300
540	20241029	101200	315902425	4495	4495	4495	4495	0
541	20241029	101100	315902425	4495	4490	4495	4490	924
542	20241029	101000	311753650	4495	4495	4495	4495	5
543	20241029	100900	311731175	4490	4495	4495	4490	203
544	20241029	100800	310819690	4495	4500	4500	4495	168
545	20241029	100700	310064525	4500	4500	4500	4500	0
546	20241029	100600	310064525	4500	4500	4500	4495	17
547	20241029	100500	309988060	4500	4500	4500	4500	11
548	20241029	100400	309938560	4500	4495	4500	4495	51
549	20241029	100300	309709305	4500	4500	4500	4500	1
550	20241029	100200	309704805	4500	4500	4500	4500	4
551	20241029	100100	309686805	4500	4490	4500	4490	222
552	20241029	100000	308690015	4490	4495	4495	4490	524
553	20241029	095900	306335020	4495	4495	4495	4495	0
554	20241029	095800	306335020	4495	4495	4495	4495	105
555	20241029	095700	305863045	4495	4495	4495	4495	20
556	20241029	095600	305773145	4500	4500	4500	4500	6
557	20241029	095500	305746145	4500	4510	4510	4500	132
558	20241029	095400	305150925	4515	4510	4515	4510	201
559	20241029	095300	304244410	4510	4505	4510	4500	1652
560	20241029	095200	296810010	4505	4505	4505	4500	385
561	20241029	095100	295076655	4505	4505	4505	4505	121
562	20241029	095000	294531550	4505	4500	4505	4500	707
563	20241029	094900	291350045	4505	4490	4505	4490	321
564	20241029	094800	289905640	4490	4500	4500	4490	172
565	20241029	094700	289132640	4500	4505	4505	4500	8
566	20241029	094600	289096630	4505	4505	4505	4505	422
567	20241029	094500	287195520	4505	4505	4505	4505	1
568	20241029	094400	287191015	4505	4510	4510	4505	25
569	20241029	094300	287078340	4510	4510	4510	4510	11
570	20241029	094200	287028730	4490	4500	4500	4490	135
571	20241029	094100	286421310	4490	4490	4500	4490	799
572	20241029	094000	282833745	4485	4490	4490	4485	818
573	20241029	093900	279164515	4490	4490	4490	4490	31
574	20241029	093800	279025325	4485	4495	4495	4485	3964
575	20241029	093700	261232450	4495	4495	4495	4495	207
576	20241029	093600	260301985	4495	4515	4515	4495	310
577	20241029	093500	258908370	4495	4515	4515	4495	152
578	20241029	093400	258225110	4515	4515	4515	4515	3
579	20241029	093300	258211565	4515	4505	4520	4495	1490
580	20241029	093200	251509865	4510	4520	4520	4510	227
581	20241029	093100	250483925	4520	4520	4520	4520	638
582	20241029	093000	247600165	4520	4505	4520	4505	27
583	20241029	092900	247478500	4505	4505	4505	4505	241
584	20241029	092800	246392795	4505	4505	4505	4505	44
585	20241029	092700	246194575	4505	4520	4520	4500	1287
586	20241029	092600	240398735	4525	4525	4525	4525	2060
587	20241029	092500	231077235	4510	4515	4525	4510	263
588	20241029	092400	229890380	4520	4510	4520	4510	1369
589	20241029	092300	223707050	4510	4510	4520	4510	125
590	20241029	092200	223142460	4510	4510	4510	4510	410
591	20241029	092100	221293360	4525	4520	4525	4520	406
592	20241029	092000	219457210	4505	4510	4510	4505	150
593	20241029	091900	218780960	4510	4505	4510	4505	3534
594	20241029	091800	202852995	4505	4495	4505	4495	156
595	20241029	091700	202151765	4505	4505	4505	4505	154
596	20241029	091600	201457995	4495	4495	4500	4495	1529
597	20241029	091500	194583985	4490	4495	4495	4490	151
598	20241029	091400	193905340	4480	4480	4485	4480	7539
599	20241029	091300	160117970	4480	4485	4485	4480	1445
600	20241029	091200	153643645	4485	4490	4490	4485	30
601	20241029	091100	153509080	4485	4485	4485	4485	1530
602	20241029	091000	146647030	4485	4505	4505	4480	1450
603	20241029	090900	140130190	4495	4475	4495	4475	566
604	20241029	090800	137590915	4480	4470	4480	4470	1205
605	20241029	090700	132204555	4470	4485	4495	4470	2859
606	20241029	090600	119415055	4480	4480	4485	4475	2091
607	20241029	090500	110052600	4480	4490	4490	4475	5710
608	20241029	090400	84462745	4490	4490	4495	4485	1288
609	20241029	090300	78681110	4495	4495	4510	4490	1058
610	20241029	090200	73930325	4490	4490	4490	4490	25
611	20241029	090100	73818075	4490	4500	4500	4485	2575
612	20241029	090000	62255070	4490	4510	4525	4490	13505