KissMeData/039610/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	192400	2371826420	9760	9760	9760	9760	3729
3	20241029	192300	2371826420	9760	9760	9760	9760	0
4	20241029	192200	2371826420	9760	9760	9760	9760	0
5	20241029	192100	2371826420	9760	9760	9760	9760	0
6	20241029	192000	2371826420	9760	9760	9760	9760	0
7	20241029	191900	2371826420	9760	9760	9760	9760	0
8	20241029	191800	2371826420	9760	9760	9760	9760	0
9	20241029	191700	2371826420	9760	9760	9760	9760	0
10	20241029	191600	2371826420	9760	9760	9760	9760	0
11	20241029	191500	2371826420	9760	9760	9760	9760	0
12	20241029	191400	2371826420	9760	9760	9760	9760	0
13	20241029	191300	2371826420	9760	9760	9760	9760	0
14	20241029	191200	2371826420	9760	9760	9760	9760	0
15	20241029	191100	2371826420	9760	9760	9760	9760	0
16	20241029	191000	2371826420	9760	9760	9760	9760	0
17	20241029	190900	2371826420	9760	9760	9760	9760	0
18	20241029	190800	2371826420	9760	9760	9760	9760	0
19	20241029	190700	2371826420	9760	9760	9760	9760	0
20	20241029	190600	2371826420	9760	9760	9760	9760	0
21	20241029	190500	2371826420	9760	9760	9760	9760	0
22	20241029	190400	2371826420	9760	9760	9760	9760	0
23	20241029	190300	2371826420	9760	9760	9760	9760	0
24	20241029	190200	2371826420	9760	9760	9760	9760	0
25	20241029	190100	2371826420	9760	9760	9760	9760	0
26	20241029	190000	2371826420	9760	9760	9760	9760	0
27	20241029	185900	2371826420	9760	9760	9760	9760	0
28	20241029	185800	2371826420	9760	9760	9760	9760	0
29	20241029	185700	2371826420	9760	9760	9760	9760	0
30	20241029	185600	2371826420	9760	9760	9760	9760	0
31	20241029	185500	2371826420	9760	9760	9760	9760	0
32	20241029	185400	2371826420	9760	9760	9760	9760	3729
33	20241029	185300	2371826420	9760	9760	9760	9760	0
34	20241029	185200	2371826420	9760	9760	9760	9760	0
35	20241029	185100	2371826420	9760	9760	9760	9760	0
36	20241029	185000	2371826420	9760	9760	9760	9760	0
37	20241029	184900	2371826420	9760	9760	9760	9760	0
38	20241029	184800	2371826420	9760	9760	9760	9760	0
39	20241029	184700	2371826420	9760	9760	9760	9760	0
40	20241029	184600	2371826420	9760	9760	9760	9760	0
41	20241029	184500	2371826420	9760	9760	9760	9760	0
42	20241029	184400	2371826420	9760	9760	9760	9760	0
43	20241029	184300	2371826420	9760	9760	9760	9760	0
44	20241029	184200	2371826420	9760	9760	9760	9760	0
45	20241029	184100	2371826420	9760	9760	9760	9760	0
46	20241029	184000	2371826420	9760	9760	9760	9760	0
47	20241029	183900	2371826420	9760	9760	9760	9760	0
48	20241029	183800	2371826420	9760	9760	9760	9760	0
49	20241029	183700	2371826420	9760	9760	9760	9760	0
50	20241029	183600	2371826420	9760	9760	9760	9760	0
51	20241029	183500	2371826420	9760	9760	9760	9760	0
52	20241029	183400	2371826420	9760	9760	9760	9760	0
53	20241029	183300	2371826420	9760	9760	9760	9760	0
54	20241029	183200	2371826420	9760	9760	9760	9760	0
55	20241029	183100	2371826420	9760	9760	9760	9760	0
56	20241029	183000	2371826420	9760	9760	9760	9760	0
57	20241029	182900	2371826420	9760	9760	9760	9760	0
58	20241029	182800	2371826420	9760	9760	9760	9760	0
59	20241029	182700	2371826420	9760	9760	9760	9760	0
60	20241029	182600	2371826420	9760	9760	9760	9760	0
61	20241029	182500	2371826420	9760	9760	9760	9760	0
62	20241029	182400	2371826420	9760	9760	9760	9760	3729
63	20241029	182300	2371826420	9760	9760	9760	9760	0
64	20241029	182200	2371826420	9760	9760	9760	9760	0
65	20241029	182100	2371826420	9760	9760	9760	9760	0
66	20241029	182000	2371826420	9760	9760	9760	9760	0
67	20241029	181900	2371826420	9760	9760	9760	9760	0
68	20241029	181800	2371826420	9760	9760	9760	9760	0
69	20241029	181700	2371826420	9760	9760	9760	9760	0
70	20241029	181600	2371826420	9760	9760	9760	9760	0
71	20241029	181500	2371826420	9760	9760	9760	9760	0
72	20241029	181400	2371826420	9760	9760	9760	9760	0
73	20241029	181300	2371826420	9760	9760	9760	9760	0
74	20241029	181200	2371826420	9760	9760	9760	9760	0
75	20241029	181100	2371826420	9760	9760	9760	9760	0
76	20241029	181000	2371826420	9760	9760	9760	9760	0
77	20241029	180900	2371826420	9760	9760	9760	9760	0
78	20241029	180800	2371826420	9760	9760	9760	9760	0
79	20241029	180700	2371826420	9760	9760	9760	9760	0
80	20241029	180600	2371826420	9760	9760	9760	9760	0
81	20241029	180500	2371826420	9760	9760	9760	9760	0
82	20241029	180400	2371826420	9760	9760	9760	9760	0
83	20241029	180300	2371826420	9760	9760	9760	9760	0
84	20241029	180200	2371826420	9760	9760	9760	9760	0
85	20241029	180100	2371826420	9760	9760	9760	9760	0
86	20241029	180000	2371826420	9760	9760	9760	9760	0
87	20241029	175900	2371826420	9760	9760	9760	9760	0
88	20241029	175800	2371826420	9760	9760	9760	9760	0
89	20241029	175700	2371826420	9760	9760	9760	9760	0
90	20241029	175600	2371826420	9760	9760	9760	9760	0
91	20241029	175500	2371826420	9760	9760	9760	9760	0
92	20241029	175400	2371826420	9760	9760	9760	9760	3729
93	20241029	175300	2371826420	9760	9760	9760	9760	0
94	20241029	175200	2371826420	9760	9760	9760	9760	0
95	20241029	175100	2371826420	9760	9760	9760	9760	0
96	20241029	175000	2371826420	9760	9760	9760	9760	0
97	20241029	174900	2371826420	9760	9760	9760	9760	0
98	20241029	174800	2371826420	9760	9760	9760	9760	0
99	20241029	174700	2371826420	9760	9760	9760	9760	0
100	20241029	174600	2371826420	9760	9760	9760	9760	0
101	20241029	174500	2371826420	9760	9760	9760	9760	0
102	20241029	174400	2371826420	9760	9760	9760	9760	0
103	20241029	174300	2371826420	9760	9760	9760	9760	0
104	20241029	174200	2371826420	9760	9760	9760	9760	0
105	20241029	174100	2371826420	9760	9760	9760	9760	0
106	20241029	174000	2371826420	9760	9760	9760	9760	0
107	20241029	173900	2371826420	9760	9760	9760	9760	0
108	20241029	173800	2371826420	9760	9760	9760	9760	0
109	20241029	173700	2371826420	9760	9760	9760	9760	0
110	20241029	173600	2371826420	9760	9760	9760	9760	0
111	20241029	173500	2371826420	9760	9760	9760	9760	0
112	20241029	173400	2371826420	9760	9760	9760	9760	0
113	20241029	173300	2371826420	9760	9760	9760	9760	0
114	20241029	173200	2371826420	9760	9760	9760	9760	0
115	20241029	173100	2371826420	9760	9760	9760	9760	0
116	20241029	173000	2371826420	9760	9760	9760	9760	0
117	20241029	172900	2371826420	9760	9760	9760	9760	0
118	20241029	172800	2371826420	9760	9760	9760	9760	0
119	20241029	172700	2371826420	9760	9760	9760	9760	0
120	20241029	172600	2371826420	9760	9760	9760	9760	0
121	20241029	172500	2371826420	9760	9760	9760	9760	0
122	20241029	172400	2371826420	9760	9760	9760	9760	3729
123	20241029	172300	2371826420	9760	9760	9760	9760	0
124	20241029	172200	2371826420	9760	9760	9760	9760	0
125	20241029	172100	2371826420	9760	9760	9760	9760	0
126	20241029	172000	2371826420	9760	9760	9760	9760	0
127	20241029	171900	2371826420	9760	9760	9760	9760	0
128	20241029	171800	2371826420	9760	9760	9760	9760	0
129	20241029	171700	2371826420	9760	9760	9760	9760	0
130	20241029	171600	2371826420	9760	9760	9760	9760	0
131	20241029	171500	2371826420	9760	9760	9760	9760	0
132	20241029	171400	2371826420	9760	9760	9760	9760	0
133	20241029	171300	2371826420	9760	9760	9760	9760	0
134	20241029	171200	2371826420	9760	9760	9760	9760	0
135	20241029	171100	2371826420	9760	9760	9760	9760	0
136	20241029	171000	2371826420	9760	9760	9760	9760	0
137	20241029	170900	2371826420	9760	9760	9760	9760	0
138	20241029	170800	2371826420	9760	9760	9760	9760	0
139	20241029	170700	2371826420	9760	9760	9760	9760	0
140	20241029	170600	2371826420	9760	9760	9760	9760	0
141	20241029	170500	2371826420	9760	9760	9760	9760	0
142	20241029	170400	2371826420	9760	9760	9760	9760	0
143	20241029	170300	2371826420	9760	9760	9760	9760	0
144	20241029	170200	2371826420	9760	9760	9760	9760	0
145	20241029	170100	2371826420	9760	9760	9760	9760	0
146	20241029	170000	2371826420	9760	9760	9760	9760	0
147	20241029	165900	2371826420	9760	9760	9760	9760	0
148	20241029	165800	2371826420	9760	9760	9760	9760	0
149	20241029	165700	2371826420	9760	9760	9760	9760	0
150	20241029	165600	2371826420	9760	9760	9760	9760	0
151	20241029	165500	2371826420	9760	9760	9760	9760	0
152	20241029	165400	2371826420	9760	9760	9760	9760	3729
153	20241029	165300	2371826420	9760	9760	9760	9760	0
154	20241029	165200	2371826420	9760	9760	9760	9760	0
155	20241029	165100	2371826420	9760	9760	9760	9760	0
156	20241029	165000	2371826420	9760	9760	9760	9760	0
157	20241029	164900	2371826420	9760	9760	9760	9760	0
158	20241029	164800	2371826420	9760	9760	9760	9760	0
159	20241029	164700	2371826420	9760	9760	9760	9760	0
160	20241029	164600	2371826420	9760	9760	9760	9760	0
161	20241029	164500	2371826420	9760	9760	9760	9760	0
162	20241029	164400	2371826420	9760	9760	9760	9760	0
163	20241029	164300	2371826420	9760	9760	9760	9760	0
164	20241029	164200	2371826420	9760	9760	9760	9760	0
165	20241029	164100	2371826420	9760	9760	9760	9760	0
166	20241029	164000	2371826420	9760	9760	9760	9760	0
167	20241029	163900	2371826420	9760	9760	9760	9760	0
168	20241029	163800	2371826420	9760	9760	9760	9760	0
169	20241029	163700	2371826420	9760	9760	9760	9760	0
170	20241029	163600	2371826420	9760	9760	9760	9760	0
171	20241029	163500	2371826420	9760	9760	9760	9760	0
172	20241029	163400	2371826420	9760	9760	9760	9760	0
173	20241029	163300	2371826420	9760	9760	9760	9760	0
174	20241029	163200	2371826420	9760	9760	9760	9760	0
175	20241029	163100	2371826420	9760	9760	9760	9760	0
176	20241029	163000	2371826420	9760	9760	9760	9760	0
177	20241029	162900	2371826420	9760	9760	9760	9760	0
178	20241029	162800	2371826420	9760	9760	9760	9760	0
179	20241029	162700	2371826420	9760	9760	9760	9760	0
180	20241029	162600	2371826420	9760	9760	9760	9760	0
181	20241029	162500	2371826420	9760	9760	9760	9760	0
182	20241029	162400	2371826420	9760	9760	9760	9760	3729
183	20241029	162300	2371826420	9760	9760	9760	9760	0
184	20241029	162200	2371826420	9760	9760	9760	9760	0
185	20241029	162100	2371826420	9760	9760	9760	9760	0
186	20241029	162000	2371826420	9760	9760	9760	9760	0
187	20241029	161900	2371826420	9760	9760	9760	9760	0
188	20241029	161800	2371826420	9760	9760	9760	9760	0
189	20241029	161700	2371826420	9760	9760	9760	9760	0
190	20241029	161600	2371826420	9760	9760	9760	9760	0
191	20241029	161500	2371826420	9760	9760	9760	9760	0
192	20241029	161400	2371826420	9760	9760	9760	9760	0
193	20241029	161300	2371826420	9760	9760	9760	9760	0
194	20241029	161200	2371826420	9760	9760	9760	9760	0
195	20241029	161100	2371826420	9760	9760	9760	9760	0
196	20241029	161000	2371826420	9760	9760	9760	9760	0
197	20241029	160900	2371826420	9760	9760	9760	9760	0
198	20241029	160800	2371826420	9760	9760	9760	9760	0
199	20241029	160700	2371826420	9760	9760	9760	9760	0
200	20241029	160600	2371826420	9760	9760	9760	9760	0
201	20241029	160500	2371826420	9760	9760	9760	9760	0
202	20241029	160400	2371826420	9760	9760	9760	9760	0
203	20241029	160300	2371826420	9760	9760	9760	9760	0
204	20241029	160200	2371826420	9760	9760	9760	9760	0
205	20241029	160100	2371826420	9760	9760	9760	9760	0
206	20241029	160000	2371826420	9760	9760	9760	9760	0
207	20241029	155900	2371826420	9760	9760	9760	9760	0
208	20241029	155800	2371826420	9760	9760	9760	9760	0
209	20241029	155700	2371826420	9760	9760	9760	9760	0
210	20241029	155600	2371826420	9760	9760	9760	9760	0
211	20241029	155500	2371826420	9760	9760	9760	9760	0
212	20241029	155400	2371826420	9760	9760	9760	9760	3729
213	20241029	155300	2371826420	9760	9760	9760	9760	0
214	20241029	155200	2371826420	9760	9760	9760	9760	0
215	20241029	155100	2371826420	9760	9760	9760	9760	0
216	20241029	155000	2371826420	9760	9760	9760	9760	0
217	20241029	154900	2371826420	9760	9760	9760	9760	0
218	20241029	154800	2371826420	9760	9760	9760	9760	0
219	20241029	154700	2371826420	9760	9760	9760	9760	0
220	20241029	154600	2371826420	9760	9760	9760	9760	0
221	20241029	154500	2371826420	9760	9760	9760	9760	0
222	20241029	154400	2371826420	9760	9760	9760	9760	0
223	20241029	154300	2371826420	9760	9760	9760	9760	0
224	20241029	154200	2371826420	9760	9760	9760	9760	0
225	20241029	154100	2371826420	9760	9760	9760	9760	0
226	20241029	154000	2371826420	9760	9760	9760	9760	0
227	20241029	153900	2371826420	9760	9760	9760	9760	0
228	20241029	153800	2371826420	9760	9760	9760	9760	0
229	20241029	153700	2371826420	9760	9760	9760	9760	0
230	20241029	153600	2371826420	9760	9760	9760	9760	0
231	20241029	153500	2371826420	9760	9760	9760	9760	0
232	20241029	153400	2371826420	9760	9760	9760	9760	0
233	20241029	153300	2371826420	9760	9760	9760	9760	0
234	20241029	153200	2371826420	9760	9760	9760	9760	0
235	20241029	153100	2371826420	9760	9760	9760	9760	0
236	20241029	153000	2371826420	9760	9760	9760	9760	3729
237	20241029	152900	2335431380	9750	9750	9750	9750	0
238	20241029	152800	2335431380	9750	9750	9750	9750	0
239	20241029	152700	2335431380	9750	9750	9750	9750	0
240	20241029	152600	2335431380	9750	9750	9750	9750	0
241	20241029	152500	2335431380	9750	9750	9750	9750	0
242	20241029	152400	2335431380	9750	9750	9750	9750	0
243	20241029	152300	2335431380	9750	9750	9750	9750	0
244	20241029	152200	2335431380	9750	9750	9750	9750	0
245	20241029	152100	2335431380	9750	9750	9750	9750	0
246	20241029	152000	2335431380	9750	9750	9750	9750	0
247	20241029	151900	2335431380	9750	9750	9750	9670	2098
248	20241029	151800	2315125810	9690	9730	9730	9690	2312
249	20241029	151700	2292671780	9740	9730	9740	9730	900
250	20241029	151600	2283911620	9740	9740	9750	9740	539
251	20241029	151500	2278661750	9750	9750	9750	9750	232
252	20241029	151400	2276399750	9750	9740	9750	9740	75
253	20241029	151300	2275668650	9740	9740	9740	9740	237
254	20241029	151200	2273360270	9740	9740	9740	9740	111
255	20241029	151100	2272279130	9730	9730	9740	9730	472
256	20241029	151000	2267686560	9740	9740	9770	9740	725
257	20241029	150900	2260624550	9770	9760	9770	9750	282
258	20241029	150800	2257872600	9780	9760	9780	9750	1602
259	20241029	150700	2242228370	9750	9760	9770	9740	517
260	20241029	150600	2237186660	9760	9750	9760	9750	349
261	20241029	150500	2233781310	9750	9740	9750	9740	1247
262	20241029	150400	2221627890	9750	9750	9750	9750	208
263	20241029	150300	2219599890	9750	9730	9750	9730	244
264	20241029	150200	2217223780	9740	9740	9740	9740	50
265	20241029	150100	2216736780	9730	9730	9730	9730	249
266	20241029	150000	2214314010	9740	9730	9740	9730	90
267	20241029	145900	2213438260	9720	9730	9730	9720	236
268	20241029	145800	2211142000	9730	9730	9730	9730	337
269	20241029	145700	2207862990	9730	9730	9730	9730	50
270	20241029	145600	2207376490	9730	9720	9730	9720	258
271	20241029	145500	2204867160	9710	9720	9720	9710	557
272	20241029	145400	2199456120	9740	9720	9740	9720	424
273	20241029	145300	2195333240	9730	9730	9730	9730	129
274	20241029	145200	2194078070	9730	9740	9740	9730	511
275	20241029	145100	2189101930	9760	9750	9760	9750	33
276	20241029	145000	2188780160	9750	9720	9750	9720	15
277	20241029	144900	2188634210	9720	9750	9770	9720	543
278	20241029	144800	2183336790	9740	9740	9750	9740	68
279	20241029	144700	2182674420	9740	9700	9740	9700	1455
280	20241029	144600	2168517710	9730	9720	9730	9710	1361
281	20241029	144500	2155297530	9710	9720	9720	9710	132
282	20241029	144400	2154014560	9720	9730	9730	9720	84
283	20241029	144300	2153197250	9720	9710	9720	9710	40
284	20241029	144200	2152808600	9710	9710	9710	9710	506
285	20241029	144100	2147895340	9710	9710	9710	9710	1
286	20241029	144000	2147885630	9720	9730	9730	9720	390
287	20241029	143900	2144094720	9720	9730	9730	9720	584
288	20241029	143800	2138414150	9740	9720	9740	9720	3374
289	20241029	143700	2105594730	9720	9710	9720	9710	63
290	20241029	143600	2104982900	9710	9710	9710	9710	526
291	20241029	143500	2099875440	9700	9700	9700	9690	1730
292	20241029	143400	2083098280	9700	9700	9700	9700	303
293	20241029	143300	2080159180	9700	9700	9720	9700	1273
294	20241029	143200	2067796500	9710	9700	9710	9700	1320
295	20241029	143100	2054982520	9690	9690	9690	9690	50
296	20241029	143000	2054498020	9690	9710	9710	9690	818
297	20241029	142900	2046567160	9710	9690	9710	9690	1906
298	20241029	142800	2028071160	9650	9690	9690	9650	301
299	20241029	142700	2025165470	9690	9690	9690	9690	105
300	20241029	142600	2024148020	9680	9670	9680	9670	22
301	20241029	142500	2023935070	9650	9660	9660	9650	4
302	20241029	142400	2023896450	9630	9640	9640	9630	110
303	20241029	142300	2022836850	9640	9640	9640	9640	0
304	20241029	142200	2022836850	9640	9640	9640	9640	15
305	20241029	142100	2022692250	9630	9660	9660	9630	579
306	20241029	142000	2017111080	9630	9630	9630	9630	119
307	20241029	141900	2015965110	9650	9650	9650	9650	71
308	20241029	141800	2015279960	9650	9650	9650	9650	0
309	20241029	141700	2015279960	9650	9650	9650	9650	1
310	20241029	141600	2015270310	9620	9640	9640	9620	650
311	20241029	141500	2009016880	9620	9650	9650	9620	569
312	20241029	141400	2003536740	9640	9660	9660	9640	154
313	20241029	141300	2002050920	9650	9650	9650	9650	0
314	20241029	141200	2002050920	9650	9660	9660	9650	588
315	20241029	141100	1996375220	9660	9670	9670	9660	651
316	20241029	141000	1990085090	9670	9690	9690	9670	407
317	20241029	140900	1986148760	9670	9690	9690	9670	11
318	20241029	140800	1986042320	9670	9670	9670	9670	670
319	20241029	140700	1979563420	9670	9670	9670	9670	12
320	20241029	140600	1979447380	9680	9680	9680	9680	0
321	20241029	140500	1979447380	9680	9680	9680	9680	0
322	20241029	140400	1979447380	9680	9680	9680	9680	0
323	20241029	140300	1979447380	9680	9690	9690	9670	739
324	20241029	140200	1972299230	9670	9700	9700	9670	165
325	20241029	140100	1970699810	9690	9690	9690	9690	159
326	20241029	140000	1969159100	9700	9700	9700	9700	2
327	20241029	135900	1969139700	9730	9730	9730	9730	0
328	20241029	135800	1969139700	9730	9710	9730	9680	338
329	20241029	135700	1965860520	9730	9670	9730	9670	1985
330	20241029	135600	1946586150	9670	9670	9670	9670	1000
331	20241029	135500	1936916150	9680	9680	9680	9680	114
332	20241029	135400	1935812630	9650	9650	9650	9650	0
333	20241029	135300	1935812630	9650	9650	9650	9650	30
334	20241029	135200	1935523130	9650	9650	9650	9650	130
335	20241029	135100	1934268630	9650	9660	9660	9650	33
336	20241029	135000	1933950170	9650	9650	9650	9650	3
337	20241029	134900	1933921220	9680	9660	9680	9660	834
338	20241029	134800	1925864760	9660	9660	9660	9660	220
339	20241029	134700	1923739560	9660	9660	9660	9660	500
340	20241029	134600	1918909560	9660	9660	9660	9660	1000
341	20241029	134500	1909249560	9690	9690	9690	9690	0
342	20241029	134400	1909249560	9690	9690	9690	9690	15
343	20241029	134300	1909104210	9690	9690	9690	9690	109
344	20241029	134200	1908048000	9690	9650	9690	9650	12
345	20241029	134100	1907932160	9700	9680	9700	9680	261
346	20241029	134000	1905403960	9680	9650	9680	9640	1066
347	20241029	133900	1895116950	9660	9660	9660	9660	297
348	20241029	133800	1892247930	9680	9680	9680	9680	684
349	20241029	133700	1885626810	9680	9660	9680	9660	2300
350	20241029	133600	1863405810	9660	9680	9680	9660	1151
351	20241029	133500	1852274330	9680	9670	9700	9670	1312
352	20241029	133400	1839580990	9700	9680	9700	9670	1201
353	20241029	133300	1827940060	9680	9650	9690	9650	3514
354	20241029	133200	1793960130	9620	9620	9620	9620	32
355	20241029	133100	1793652290	9620	9650	9650	9620	16
356	20241029	133000	1793498190	9650	9650	9650	9650	0
357	20241029	132900	1793498190	9650	9610	9650	9610	341
358	20241029	132800	1790208900	9650	9660	9660	9650	192
359	20241029	132700	1788355960	9660	9650	9660	9640	1407
360	20241029	132600	1774775280	9640	9610	9640	9610	1152
361	20241029	132500	1763693010	9610	9610	9610	9610	1002
362	20241029	132400	1754063790	9610	9610	9610	9610	415
363	20241029	132300	1750075640	9650	9650	9650	9650	0
364	20241029	132200	1750075640	9650	9620	9650	9620	7460
365	20241029	132100	1678095740	9650	9650	9650	9650	0
366	20241029	132000	1678095740	9650	9650	9650	9650	10
367	20241029	131900	1677999240	9650	9620	9650	9620	102
368	20241029	131800	1677015590	9620	9620	9620	9620	200
369	20241029	131700	1675091590	9620	9620	9620	9620	41
370	20241029	131600	1674697170	9620	9620	9620	9620	367
371	20241029	131500	1671166630	9620	9620	9620	9620	210
372	20241029	131400	1669146430	9620	9620	9620	9610	542
373	20241029	131300	1663933500	9620	9620	9620	9620	1
374	20241029	131200	1663923880	9620	9650	9650	9620	613
375	20241029	131100	1658011810	9650	9640	9650	9630	2202
376	20241029	131000	1636766030	9640	9640	9640	9640	2
377	20241029	130900	1636746750	9660	9640	9660	9640	436
378	20241029	130800	1632538460	9620	9620	9620	9620	1
379	20241029	130700	1632528840	9620	9640	9640	9610	130
380	20241029	130600	1631276570	9620	9640	9640	9620	209
381	20241029	130500	1629263810	9640	9600	9640	9600	97
382	20241029	130400	1628332570	9600	9600	9600	9600	21
383	20241029	130300	1628130970	9600	9620	9620	9600	881
384	20241029	130200	1619661140	9620	9620	9620	9620	78
385	20241029	130100	1618910780	9620	9620	9620	9620	2
386	20241029	130000	1618891540	9620	9620	9620	9620	241
387	20241029	125900	1616573120	9620	9620	9620	9620	120
388	20241029	125800	1615418720	9640	9640	9640	9640	218
389	20241029	125700	1613317200	9620	9640	9640	9620	172
390	20241029	125600	1611659150	9640	9630	9640	9630	1061
391	20241029	125500	1601436720	9610	9610	9610	9610	229
392	20241029	125400	1599236030	9630	9630	9630	9630	100
393	20241029	125300	1598273030	9630	9630	9630	9630	40
394	20241029	125200	1597887830	9640	9640	9640	9640	0
395	20241029	125100	1597887830	9640	9640	9640	9640	301
396	20241029	125000	1594986190	9620	9620	9620	9620	2
397	20241029	124900	1594966950	9620	9630	9630	9620	369
398	20241029	124800	1591416670	9620	9620	9620	9620	101
399	20241029	124700	1590445050	9650	9650	9650	9600	443
400	20241029	124600	1586190390	9610	9620	9620	9610	250
401	20241029	124500	1583786890	9620	9630	9630	9620	300
402	20241029	124400	1580900860	9660	9640	9660	9640	1055
403	20241029	124300	1570711450	9640	9640	9640	9640	180
404	20241029	124200	1568976250	9610	9610	9610	9610	0
405	20241029	124100	1568976250	9610	9620	9620	9610	129
406	20241029	124000	1567736490	9650	9650	9650	9650	197
407	20241029	123900	1565835440	9650	9630	9650	9630	1738
408	20241029	123800	1549081150	9610	9640	9640	9610	1726
409	20241029	123700	1532485530	9640	9630	9640	9630	213
410	20241029	123600	1530432680	9600	9600	9600	9600	0
411	20241029	123500	1530432680	9600	9600	9600	9600	75
412	20241029	123400	1529712680	9590	9590	9590	9590	0
413	20241029	123300	1529712680	9590	9600	9600	9590	642
414	20241029	123200	1523555840	9600	9600	9600	9600	200
415	20241029	123100	1521635840	9600	9600	9600	9600	0
416	20241029	123000	1521635840	9600	9600	9600	9600	1
417	20241029	122900	1521626240	9600	9610	9610	9600	180
418	20241029	122800	1519897140	9610	9610	9610	9610	360
419	20241029	122700	1516437540	9610	9620	9620	9610	1350
420	20241029	122600	1503463520	9600	9600	9600	9600	72
421	20241029	122500	1502772320	9660	9600	9660	9600	8786
422	20241029	122400	1418150120	9590	9590	9590	9590	339
423	20241029	122300	1414899110	9590	9590	9590	9590	1
424	20241029	122200	1414889520	9590	9590	9590	9590	630
425	20241029	122100	1408847820	9570	9570	9580	9570	786
426	20241029	122000	1401323720	9550	9550	9550	9550	0
427	20241029	121900	1401323720	9550	9550	9550	9550	0
428	20241029	121800	1401323720	9550	9560	9580	9550	728
429	20241029	121700	1394357040	9550	9550	9550	9550	0
430	20241029	121600	1394357040	9550	9550	9550	9550	38
431	20241029	121500	1393994140	9550	9550	9550	9550	100
432	20241029	121400	1393039140	9560	9550	9560	9540	381
433	20241029	121300	1389398790	9560	9560	9560	9560	159
434	20241029	121200	1387878750	9560	9550	9560	9550	2
435	20241029	121100	1387859640	9540	9550	9550	9540	125
436	20241029	121000	1386666240	9540	9540	9540	9540	30
437	20241029	120900	1386380040	9540	9560	9560	9540	1308
438	20241029	120800	1373880740	9570	9570	9570	9570	187
439	20241029	120700	1372091150	9560	9560	9560	9560	186
440	20241029	120600	1370312990	9570	9570	9570	9570	0
441	20241029	120500	1370312990	9570	9570	9570	9570	413
442	20241029	120400	1366360580	9570	9570	9570	9570	61
443	20241029	120300	1365776810	9580	9590	9590	9580	1070
444	20241029	120200	1355525220	9590	9600	9600	9590	209
445	20241029	120100	1353518830	9600	9580	9600	9580	1213
446	20241029	120000	1341876370	9590	9590	9590	9590	0
447	20241029	115900	1341876370	9590	9590	9590	9590	38
448	20241029	115800	1341511950	9590	9590	9590	9590	0
449	20241029	115700	1341511950	9590	9590	9590	9590	32
450	20241029	115600	1341205070	9600	9590	9600	9590	658
451	20241029	115500	1334894240	9590	9590	9600	9590	302
452	20241029	115400	1331998050	9590	9590	9590	9590	610
453	20241029	115300	1326148150	9590	9590	9590	9590	12
454	20241029	115200	1326033070	9590	9590	9590	9590	18
455	20241029	115100	1325860450	9590	9590	9590	9590	400
456	20241029	115000	1322024450	9580	9560	9580	9550	796
457	20241029	114900	1314406390	9560	9560	9560	9560	5
458	20241029	114800	1314358590	9560	9560	9560	9560	50
459	20241029	114700	1313880590	9560	9560	9560	9560	500
460	20241029	114600	1309100590	9560	9560	9560	9560	0
461	20241029	114500	1309100590	9560	9560	9560	9560	558
462	20241029	114400	1303766110	9570	9570	9570	9570	272
463	20241029	114300	1301163070	9570	9570	9570	9570	318
464	20241029	114200	1298119810	9570	9570	9570	9560	430
465	20241029	114100	1294008710	9570	9560	9570	9560	502
466	20241029	114000	1289207570	9560	9560	9560	9560	1
467	20241029	113900	1289198010	9560	9560	9560	9560	201
468	20241029	113800	1287276450	9560	9570	9570	9560	60
469	20241029	113700	1286702820	9580	9570	9580	9570	104
470	20241029	113600	1285707500	9580	9580	9580	9580	400
471	20241029	113500	1281875500	9580	9590	9590	9580	318
472	20241029	113400	1278829010	9580	9590	9590	9580	111
473	20241029	113300	1277765520	9590	9590	9590	9590	500
474	20241029	113200	1272970520	9580	9580	9580	9580	46
475	20241029	113100	1272529840	9580	9580	9580	9580	1
476	20241029	113000	1272520260	9570	9570	9570	9570	478
477	20241029	112900	1267945800	9570	9560	9570	9560	912
478	20241029	112800	1259223080	9560	9560	9560	9560	30
479	20241029	112700	1258936280	9580	9570	9580	9570	329
480	20241029	112600	1255787730	9560	9560	9560	9560	3
481	20241029	112500	1255759050	9550	9550	9550	9550	9
482	20241029	112400	1255673100	9560	9570	9570	9560	296
483	20241029	112300	1252841640	9570	9570	9570	9570	30
484	20241029	112200	1252554540	9560	9560	9560	9560	0
485	20241029	112100	1252554540	9560	9580	9580	9560	119
486	20241029	112000	1251414700	9580	9590	9590	9580	179
487	20241029	111900	1249699510	9580	9580	9590	9580	319
488	20241029	111800	1246643430	9580	9580	9580	9580	105
489	20241029	111700	1245637530	9580	9560	9580	9550	533
490	20241029	111600	1240535240	9580	9570	9580	9570	32
491	20241029	111500	1240228780	9560	9560	9560	9560	13
492	20241029	111400	1240104500	9560	9580	9580	9550	547
493	20241029	111300	1234874210	9580	9570	9580	9570	413
494	20241029	111200	1230920130	9560	9560	9560	9560	10
495	20241029	111100	1230824530	9550	9550	9550	9550	0
496	20241029	111000	1230824530	9550	9550	9550	9530	42
497	20241029	110900	1230423830	9530	9550	9550	9530	38
498	20241029	110800	1230061590	9550	9550	9550	9550	1100
499	20241029	110700	1219556590	9520	9520	9520	9520	1
500	20241029	110600	1219547070	9520	9550	9550	9510	388
501	20241029	110500	1215853270	9550	9540	9550	9540	1710
502	20241029	110400	1199531440	9540	9530	9540	9530	724
503	20241029	110300	1192624490	9510	9510	9510	9510	94
504	20241029	110200	1191730550	9510	9500	9510	9500	1626
505	20241029	110100	1176281050	9500	9520	9520	9500	716
506	20241029	110000	1169474280	9510	9530	9530	9500	2292
507	20241029	105900	1147692160	9510	9530	9530	9510	1894
508	20241029	105800	1129668150	9530	9540	9540	9530	1245
509	20241029	105700	1117803220	9540	9540	9540	9540	1854
510	20241029	105600	1100116060	9540	9540	9550	9540	202
511	20241029	105500	1098188680	9540	9540	9540	9540	101
512	20241029	105400	1097225140	9540	9540	9540	9540	507
513	20241029	105300	1092388360	9540	9550	9550	9530	956
514	20241029	105200	1083271540	9550	9530	9550	9530	1176
515	20241029	105100	1072054140	9530	9540	9540	9530	1240
516	20241029	105000	1060225140	9540	9550	9550	9540	118
517	20241029	104900	1059099370	9550	9550	9550	9550	1323
518	20241029	104800	1046464720	9570	9550	9570	9550	757
519	20241029	104700	1039232170	9550	9540	9550	9540	2763
520	20241029	104600	1012845610	9580	9540	9580	9540	162
521	20241029	104500	1011300090	9520	9530	9530	9520	600
522	20241029	104400	1005588060	9520	9530	9530	9520	435
523	20241029	104300	1001444710	9530	9560	9560	9530	1557
524	20241029	104200	986598650	9560	9570	9570	9560	500
525	20241029	104100	981816960	9570	9570	9570	9570	0
526	20241029	104000	981816960	9570	9580	9580	9570	176
527	20241029	103900	980131990	9580	9580	9580	9580	45
528	20241029	103800	979700890	9590	9590	9600	9590	238
529	20241029	103700	977418460	9600	9590	9600	9590	1254
530	20241029	103600	965384090	9590	9570	9590	9570	689
531	20241029	103500	958784360	9570	9570	9570	9570	1319
532	20241029	103400	946161530	9560	9560	9560	9560	0
533	20241029	103300	946161530	9560	9570	9590	9550	3668
534	20241029	103200	911093850	9590	9590	9590	9590	2
535	20241029	103100	911074670	9580	9580	9580	9580	610
536	20241029	103000	905230870	9580	9590	9590	9580	341
537	20241029	102900	901963440	9580	9570	9580	9540	265
538	20241029	102800	899426870	9570	9550	9570	9540	1107
539	20241029	102700	888861880	9550	9550	9550	9540	27
540	20241029	102600	888604080	9550	9540	9550	9540	208
541	20241029	102500	886619740	9540	9540	9540	9530	616
542	20241029	102400	880746100	9550	9530	9550	9530	1409
543	20241029	102300	867310800	9530	9540	9540	9530	141
544	20241029	102200	865965770	9540	9530	9550	9530	130
545	20241029	102100	864725650	9560	9540	9560	9540	2631
546	20241029	102000	839600580	9550	9540	9550	9470	14945
547	20241029	101900	697511330	9550	9560	9560	9550	908
548	20241029	101800	688839740	9560	9550	9560	9550	680
549	20241029	101700	682345160	9550	9550	9550	9540	2631
550	20241029	101600	657225830	9550	9560	9560	9550	690
551	20241029	101500	650636130	9560	9560	9560	9560	60
552	20241029	101400	650062530	9560	9560	9560	9560	308
553	20241029	101300	647118050	9560	9570	9570	9560	1771
554	20241029	101200	630187190	9570	9570	9570	9560	245
555	20241029	101100	627843690	9570	9570	9570	9570	780
556	20241029	101000	620379090	9570	9580	9580	9570	2397
557	20241029	100900	597432320	9600	9600	9600	9600	0
558	20241029	100800	597432320	9600	9600	9600	9600	0
559	20241029	100700	597432320	9600	9600	9600	9600	77
560	20241029	100600	596693120	9600	9590	9620	9590	955
561	20241029	100500	587527100	9590	9590	9590	9580	1744
562	20241029	100400	570819280	9590	9580	9600	9580	288
563	20241029	100300	568059090	9580	9600	9600	9580	1045
564	20241029	100200	558033330	9630	9610	9630	9610	102
565	20241029	100100	557053090	9610	9610	9610	9600	165
566	20241029	100000	555467520	9610	9610	9610	9610	78
567	20241029	095900	554717940	9630	9630	9630	9630	5
568	20241029	095800	554669790	9610	9600	9610	9600	844
569	20241029	095700	546559150	9600	9590	9600	9590	611
570	20241029	095600	540698550	9590	9590	9600	9590	504
571	20241029	095500	535865030	9590	9610	9610	9590	25
572	20241029	095400	535625230	9610	9610	9610	9610	103
573	20241029	095300	534635400	9610	9600	9610	9590	2419
574	20241029	095200	511413020	9590	9590	9590	9590	144
575	20241029	095100	510032060	9590	9600	9600	9590	678
576	20241029	095000	503529670	9610	9600	9610	9600	320
577	20241029	094900	500457570	9600	9610	9640	9600	318
578	20241029	094800	497402660	9610	9610	9610	9610	350
579	20241029	094700	494039160	9610	9610	9610	9610	300
580	20241029	094600	491156160	9610	9610	9610	9610	213
581	20241029	094500	489109230	9610	9610	9610	9610	56
582	20241029	094400	488571070	9590	9650	9650	9590	202
583	20241029	094300	486632440	9650	9650	9650	9600	61
584	20241029	094200	486043840	9650	9610	9650	9610	85
585	20241029	094100	485223630	9630	9600	9630	9600	1242
586	20241029	094000	473276290	9610	9610	9610	9610	6
587	20241029	093900	473218630	9610	9580	9610	9580	500
588	20241029	093800	468419630	9580	9580	9580	9580	0
589	20241029	093700	468419630	9580	9600	9630	9580	2632
590	20241029	093600	443183370	9580	9620	9620	9580	2
591	20241029	093500	443164170	9620	9580	9620	9580	103
592	20241029	093400	442175350	9590	9590	9590	9590	255
593	20241029	093300	439729900	9570	9600	9620	9570	830
594	20241029	093200	431766920	9600	9620	9620	9600	667
595	20241029	093100	425360460	9610	9610	9610	9610	193
596	20241029	093000	423505730	9620	9660	9670	9620	158
597	20241029	092900	421980630	9670	9670	9670	9610	27
598	20241029	092800	421720740	9610	9630	9630	9610	764
599	20241029	092700	414376070	9630	9630	9630	9630	249
600	20241029	092600	411978200	9690	9690	9690	9640	206
601	20241029	092500	409985410	9690	9680	9690	9630	610
602	20241029	092400	404083320	9680	9640	9680	9640	527
603	20241029	092300	398997240	9640	9640	9640	9640	21
604	20241029	092200	398794800	9640	9640	9640	9640	301
605	20241029	092100	395893160	9640	9620	9640	9610	461
606	20241029	092000	391455190	9620	9630	9640	9620	1423
607	20241029	091900	377752000	9640	9640	9650	9630	1452
608	20241029	091800	363764560	9630	9640	9650	9620	430
609	20241029	091700	359619150	9640	9600	9640	9600	1934
610	20241029	091600	341033670	9600	9600	9600	9600	76
611	20241029	091500	340304070	9600	9580	9600	9580	718
612	20241029	091400	333414280	9580	9590	9590	9580	30
613	20241029	091300	333126590	9550	9560	9560	9550	598
614	20241029	091200	327411480	9560	9580	9590	9560	1285
615	20241029	091100	315106770	9580	9550	9580	9550	510
616	20241029	091000	310227950	9550	9540	9550	9540	386
617	20241029	090900	306545300	9540	9550	9570	9530	2525
618	20241029	090800	282459130	9550	9560	9590	9540	2461
619	20241029	090700	258957260	9560	9600	9600	9560	3472
620	20241029	090600	225735400	9600	9600	9600	9570	2865
621	20241029	090500	198265970	9590	9620	9640	9590	3373
622	20241029	090400	165898470	9620	9610	9620	9600	1482
623	20241029	090300	151653870	9590	9620	9620	9590	4681
624	20241029	090200	106684230	9620	9630	9650	9620	1926
625	20241029	090100	88148020	9630	9670	9690	9620	4615
626	20241029	090000	43661450	9670	9650	9710	9650	4522