KissMeData/102120/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	201100	1055628910	9860	9860	9860	9860	2190
3	20241029	201000	1055628910	9860	9860	9860	9860	0
4	20241029	200900	1055628910	9860	9860	9860	9860	0
5	20241029	200800	1055628910	9860	9860	9860	9860	0
6	20241029	200700	1055628910	9860	9860	9860	9860	0
7	20241029	200600	1055628910	9860	9860	9860	9860	0
8	20241029	200500	1055628910	9860	9860	9860	9860	0
9	20241029	200400	1055628910	9860	9860	9860	9860	0
10	20241029	200300	1055628910	9860	9860	9860	9860	0
11	20241029	200200	1055628910	9860	9860	9860	9860	0
12	20241029	200100	1055628910	9860	9860	9860	9860	0
13	20241029	200000	1055628910	9860	9860	9860	9860	0
14	20241029	195900	1055628910	9860	9860	9860	9860	0
15	20241029	195800	1055628910	9860	9860	9860	9860	0
16	20241029	195700	1055628910	9860	9860	9860	9860	0
17	20241029	195600	1055628910	9860	9860	9860	9860	0
18	20241029	195500	1055628910	9860	9860	9860	9860	0
19	20241029	195400	1055628910	9860	9860	9860	9860	0
20	20241029	195300	1055628910	9860	9860	9860	9860	0
21	20241029	195200	1055628910	9860	9860	9860	9860	0
22	20241029	195100	1055628910	9860	9860	9860	9860	0
23	20241029	195000	1055628910	9860	9860	9860	9860	0
24	20241029	194900	1055628910	9860	9860	9860	9860	0
25	20241029	194800	1055628910	9860	9860	9860	9860	0
26	20241029	194700	1055628910	9860	9860	9860	9860	0
27	20241029	194600	1055628910	9860	9860	9860	9860	0
28	20241029	194500	1055628910	9860	9860	9860	9860	0
29	20241029	194400	1055628910	9860	9860	9860	9860	0
30	20241029	194300	1055628910	9860	9860	9860	9860	0
31	20241029	194200	1055628910	9860	9860	9860	9860	0
32	20241029	194100	1055628910	9860	9860	9860	9860	2190
33	20241029	194000	1055628910	9860	9860	9860	9860	0
34	20241029	193900	1055628910	9860	9860	9860	9860	0
35	20241029	193800	1055628910	9860	9860	9860	9860	0
36	20241029	193700	1055628910	9860	9860	9860	9860	0
37	20241029	193600	1055628910	9860	9860	9860	9860	0
38	20241029	193500	1055628910	9860	9860	9860	9860	0
39	20241029	193400	1055628910	9860	9860	9860	9860	0
40	20241029	193300	1055628910	9860	9860	9860	9860	0
41	20241029	193200	1055628910	9860	9860	9860	9860	0
42	20241029	193100	1055628910	9860	9860	9860	9860	0
43	20241029	193000	1055628910	9860	9860	9860	9860	0
44	20241029	192900	1055628910	9860	9860	9860	9860	0
45	20241029	192800	1055628910	9860	9860	9860	9860	0
46	20241029	192700	1055628910	9860	9860	9860	9860	0
47	20241029	192600	1055628910	9860	9860	9860	9860	0
48	20241029	192500	1055628910	9860	9860	9860	9860	0
49	20241029	192400	1055628910	9860	9860	9860	9860	0
50	20241029	192300	1055628910	9860	9860	9860	9860	0
51	20241029	192200	1055628910	9860	9860	9860	9860	0
52	20241029	192100	1055628910	9860	9860	9860	9860	0
53	20241029	192000	1055628910	9860	9860	9860	9860	0
54	20241029	191900	1055628910	9860	9860	9860	9860	0
55	20241029	191800	1055628910	9860	9860	9860	9860	0
56	20241029	191700	1055628910	9860	9860	9860	9860	0
57	20241029	191600	1055628910	9860	9860	9860	9860	0
58	20241029	191500	1055628910	9860	9860	9860	9860	0
59	20241029	191400	1055628910	9860	9860	9860	9860	0
60	20241029	191300	1055628910	9860	9860	9860	9860	0
61	20241029	191200	1055628910	9860	9860	9860	9860	0
62	20241029	191100	1055628910	9860	9860	9860	9860	2190
63	20241029	191000	1055628910	9860	9860	9860	9860	0
64	20241029	190900	1055628910	9860	9860	9860	9860	0
65	20241029	190800	1055628910	9860	9860	9860	9860	0
66	20241029	190700	1055628910	9860	9860	9860	9860	0
67	20241029	190600	1055628910	9860	9860	9860	9860	0
68	20241029	190500	1055628910	9860	9860	9860	9860	0
69	20241029	190400	1055628910	9860	9860	9860	9860	0
70	20241029	190300	1055628910	9860	9860	9860	9860	0
71	20241029	190200	1055628910	9860	9860	9860	9860	0
72	20241029	190100	1055628910	9860	9860	9860	9860	0
73	20241029	190000	1055628910	9860	9860	9860	9860	0
74	20241029	185900	1055628910	9860	9860	9860	9860	0
75	20241029	185800	1055628910	9860	9860	9860	9860	0
76	20241029	185700	1055628910	9860	9860	9860	9860	0
77	20241029	185600	1055628910	9860	9860	9860	9860	0
78	20241029	185500	1055628910	9860	9860	9860	9860	0
79	20241029	185400	1055628910	9860	9860	9860	9860	0
80	20241029	185300	1055628910	9860	9860	9860	9860	0
81	20241029	185200	1055628910	9860	9860	9860	9860	0
82	20241029	185100	1055628910	9860	9860	9860	9860	0
83	20241029	185000	1055628910	9860	9860	9860	9860	0
84	20241029	184900	1055628910	9860	9860	9860	9860	0
85	20241029	184800	1055628910	9860	9860	9860	9860	0
86	20241029	184700	1055628910	9860	9860	9860	9860	0
87	20241029	184600	1055628910	9860	9860	9860	9860	0
88	20241029	184500	1055628910	9860	9860	9860	9860	0
89	20241029	184400	1055628910	9860	9860	9860	9860	0
90	20241029	184300	1055628910	9860	9860	9860	9860	0
91	20241029	184200	1055628910	9860	9860	9860	9860	0
92	20241029	184100	1055628910	9860	9860	9860	9860	2190
93	20241029	184000	1055628910	9860	9860	9860	9860	0
94	20241029	183900	1055628910	9860	9860	9860	9860	0
95	20241029	183800	1055628910	9860	9860	9860	9860	0
96	20241029	183700	1055628910	9860	9860	9860	9860	0
97	20241029	183600	1055628910	9860	9860	9860	9860	0
98	20241029	183500	1055628910	9860	9860	9860	9860	0
99	20241029	183400	1055628910	9860	9860	9860	9860	0
100	20241029	183300	1055628910	9860	9860	9860	9860	0
101	20241029	183200	1055628910	9860	9860	9860	9860	0
102	20241029	183100	1055628910	9860	9860	9860	9860	0
103	20241029	183000	1055628910	9860	9860	9860	9860	0
104	20241029	182900	1055628910	9860	9860	9860	9860	0
105	20241029	182800	1055628910	9860	9860	9860	9860	0
106	20241029	182700	1055628910	9860	9860	9860	9860	0
107	20241029	182600	1055628910	9860	9860	9860	9860	0
108	20241029	182500	1055628910	9860	9860	9860	9860	0
109	20241029	182400	1055628910	9860	9860	9860	9860	0
110	20241029	182300	1055628910	9860	9860	9860	9860	0
111	20241029	182200	1055628910	9860	9860	9860	9860	0
112	20241029	182100	1055628910	9860	9860	9860	9860	0
113	20241029	182000	1055628910	9860	9860	9860	9860	0
114	20241029	181900	1055628910	9860	9860	9860	9860	0
115	20241029	181800	1055628910	9860	9860	9860	9860	0
116	20241029	181700	1055628910	9860	9860	9860	9860	0
117	20241029	181600	1055628910	9860	9860	9860	9860	0
118	20241029	181500	1055628910	9860	9860	9860	9860	0
119	20241029	181400	1055628910	9860	9860	9860	9860	0
120	20241029	181300	1055628910	9860	9860	9860	9860	0
121	20241029	181200	1055628910	9860	9860	9860	9860	0
122	20241029	181100	1055628910	9860	9860	9860	9860	2190
123	20241029	181000	1055628910	9860	9860	9860	9860	0
124	20241029	180900	1055628910	9860	9860	9860	9860	0
125	20241029	180800	1055628910	9860	9860	9860	9860	0
126	20241029	180700	1055628910	9860	9860	9860	9860	0
127	20241029	180600	1055628910	9860	9860	9860	9860	0
128	20241029	180500	1055628910	9860	9860	9860	9860	0
129	20241029	180400	1055628910	9860	9860	9860	9860	0
130	20241029	180300	1055628910	9860	9860	9860	9860	0
131	20241029	180200	1055628910	9860	9860	9860	9860	0
132	20241029	180100	1055628910	9860	9860	9860	9860	0
133	20241029	180000	1055628910	9860	9860	9860	9860	0
134	20241029	175900	1055628910	9860	9860	9860	9860	0
135	20241029	175800	1055628910	9860	9860	9860	9860	0
136	20241029	175700	1055628910	9860	9860	9860	9860	0
137	20241029	175600	1055628910	9860	9860	9860	9860	0
138	20241029	175500	1055628910	9860	9860	9860	9860	0
139	20241029	175400	1055628910	9860	9860	9860	9860	0
140	20241029	175300	1055628910	9860	9860	9860	9860	0
141	20241029	175200	1055628910	9860	9860	9860	9860	0
142	20241029	175100	1055628910	9860	9860	9860	9860	0
143	20241029	175000	1055628910	9860	9860	9860	9860	0
144	20241029	174900	1055628910	9860	9860	9860	9860	0
145	20241029	174800	1055628910	9860	9860	9860	9860	0
146	20241029	174700	1055628910	9860	9860	9860	9860	0
147	20241029	174600	1055628910	9860	9860	9860	9860	0
148	20241029	174500	1055628910	9860	9860	9860	9860	0
149	20241029	174400	1055628910	9860	9860	9860	9860	0
150	20241029	174300	1055628910	9860	9860	9860	9860	0
151	20241029	174200	1055628910	9860	9860	9860	9860	0
152	20241029	174100	1055628910	9860	9860	9860	9860	2190
153	20241029	174000	1055628910	9860	9860	9860	9860	0
154	20241029	173900	1055628910	9860	9860	9860	9860	0
155	20241029	173800	1055628910	9860	9860	9860	9860	0
156	20241029	173700	1055628910	9860	9860	9860	9860	0
157	20241029	173600	1055628910	9860	9860	9860	9860	0
158	20241029	173500	1055628910	9860	9860	9860	9860	0
159	20241029	173400	1055628910	9860	9860	9860	9860	0
160	20241029	173300	1055628910	9860	9860	9860	9860	0
161	20241029	173200	1055628910	9860	9860	9860	9860	0
162	20241029	173100	1055628910	9860	9860	9860	9860	0
163	20241029	173000	1055628910	9860	9860	9860	9860	0
164	20241029	172900	1055628910	9860	9860	9860	9860	0
165	20241029	172800	1055628910	9860	9860	9860	9860	0
166	20241029	172700	1055628910	9860	9860	9860	9860	0
167	20241029	172600	1055628910	9860	9860	9860	9860	0
168	20241029	172500	1055628910	9860	9860	9860	9860	0
169	20241029	172400	1055628910	9860	9860	9860	9860	0
170	20241029	172300	1055628910	9860	9860	9860	9860	0
171	20241029	172200	1055628910	9860	9860	9860	9860	0
172	20241029	172100	1055628910	9860	9860	9860	9860	0
173	20241029	172000	1055628910	9860	9860	9860	9860	0
174	20241029	171900	1055628910	9860	9860	9860	9860	0
175	20241029	171800	1055628910	9860	9860	9860	9860	0
176	20241029	171700	1055628910	9860	9860	9860	9860	0
177	20241029	171600	1055628910	9860	9860	9860	9860	0
178	20241029	171500	1055628910	9860	9860	9860	9860	0
179	20241029	171400	1055628910	9860	9860	9860	9860	0
180	20241029	171300	1055628910	9860	9860	9860	9860	0
181	20241029	171200	1055628910	9860	9860	9860	9860	0
182	20241029	171100	1055628910	9860	9860	9860	9860	2190
183	20241029	171000	1055628910	9860	9860	9860	9860	0
184	20241029	170900	1055628910	9860	9860	9860	9860	0
185	20241029	170800	1055628910	9860	9860	9860	9860	0
186	20241029	170700	1055628910	9860	9860	9860	9860	0
187	20241029	170600	1055628910	9860	9860	9860	9860	0
188	20241029	170500	1055628910	9860	9860	9860	9860	0
189	20241029	170400	1055628910	9860	9860	9860	9860	0
190	20241029	170300	1055628910	9860	9860	9860	9860	0
191	20241029	170200	1055628910	9860	9860	9860	9860	0
192	20241029	170100	1055628910	9860	9860	9860	9860	0
193	20241029	170000	1055628910	9860	9860	9860	9860	0
194	20241029	165900	1055628910	9860	9860	9860	9860	0
195	20241029	165800	1055628910	9860	9860	9860	9860	0
196	20241029	165700	1055628910	9860	9860	9860	9860	0
197	20241029	165600	1055628910	9860	9860	9860	9860	0
198	20241029	165500	1055628910	9860	9860	9860	9860	0
199	20241029	165400	1055628910	9860	9860	9860	9860	0
200	20241029	165300	1055628910	9860	9860	9860	9860	0
201	20241029	165200	1055628910	9860	9860	9860	9860	0
202	20241029	165100	1055628910	9860	9860	9860	9860	0
203	20241029	165000	1055628910	9860	9860	9860	9860	0
204	20241029	164900	1055628910	9860	9860	9860	9860	0
205	20241029	164800	1055628910	9860	9860	9860	9860	0
206	20241029	164700	1055628910	9860	9860	9860	9860	0
207	20241029	164600	1055628910	9860	9860	9860	9860	0
208	20241029	164500	1055628910	9860	9860	9860	9860	0
209	20241029	164400	1055628910	9860	9860	9860	9860	0
210	20241029	164300	1055628910	9860	9860	9860	9860	0
211	20241029	164200	1055628910	9860	9860	9860	9860	0
212	20241029	164100	1055628910	9860	9860	9860	9860	2190
213	20241029	164000	1055628910	9860	9860	9860	9860	0
214	20241029	163900	1055628910	9860	9860	9860	9860	0
215	20241029	163800	1055628910	9860	9860	9860	9860	0
216	20241029	163700	1055628910	9860	9860	9860	9860	0
217	20241029	163600	1055628910	9860	9860	9860	9860	0
218	20241029	163500	1055628910	9860	9860	9860	9860	0
219	20241029	163400	1055628910	9860	9860	9860	9860	0
220	20241029	163300	1055628910	9860	9860	9860	9860	0
221	20241029	163200	1055628910	9860	9860	9860	9860	0
222	20241029	163100	1055628910	9860	9860	9860	9860	0
223	20241029	163000	1055628910	9860	9860	9860	9860	0
224	20241029	162900	1055628910	9860	9860	9860	9860	0
225	20241029	162800	1055628910	9860	9860	9860	9860	0
226	20241029	162700	1055628910	9860	9860	9860	9860	0
227	20241029	162600	1055628910	9860	9860	9860	9860	0
228	20241029	162500	1055628910	9860	9860	9860	9860	0
229	20241029	162400	1055628910	9860	9860	9860	9860	0
230	20241029	162300	1055628910	9860	9860	9860	9860	0
231	20241029	162200	1055628910	9860	9860	9860	9860	0
232	20241029	162100	1055628910	9860	9860	9860	9860	0
233	20241029	162000	1055628910	9860	9860	9860	9860	0
234	20241029	161900	1055628910	9860	9860	9860	9860	0
235	20241029	161800	1055628910	9860	9860	9860	9860	0
236	20241029	161700	1055628910	9860	9860	9860	9860	0
237	20241029	161600	1055628910	9860	9860	9860	9860	0
238	20241029	161500	1055628910	9860	9860	9860	9860	0
239	20241029	161400	1055628910	9860	9860	9860	9860	0
240	20241029	161300	1055628910	9860	9860	9860	9860	0
241	20241029	161200	1055628910	9860	9860	9860	9860	0
242	20241029	161100	1055628910	9860	9860	9860	9860	2190
243	20241029	161000	1055628910	9860	9860	9860	9860	0
244	20241029	160900	1055628910	9860	9860	9860	9860	0
245	20241029	160800	1055628910	9860	9860	9860	9860	0
246	20241029	160700	1055628910	9860	9860	9860	9860	0
247	20241029	160600	1055628910	9860	9860	9860	9860	0
248	20241029	160500	1055628910	9860	9860	9860	9860	0
249	20241029	160400	1055628910	9860	9860	9860	9860	0
250	20241029	160300	1055628910	9860	9860	9860	9860	0
251	20241029	160200	1055628910	9860	9860	9860	9860	0
252	20241029	160100	1055628910	9860	9860	9860	9860	0
253	20241029	160000	1055628910	9860	9860	9860	9860	0
254	20241029	155900	1055628910	9860	9860	9860	9860	0
255	20241029	155800	1055628910	9860	9860	9860	9860	0
256	20241029	155700	1055628910	9860	9860	9860	9860	0
257	20241029	155600	1055628910	9860	9860	9860	9860	0
258	20241029	155500	1055628910	9860	9860	9860	9860	0
259	20241029	155400	1055628910	9860	9860	9860	9860	0
260	20241029	155300	1055628910	9860	9860	9860	9860	0
261	20241029	155200	1055628910	9860	9860	9860	9860	0
262	20241029	155100	1055628910	9860	9860	9860	9860	0
263	20241029	155000	1055628910	9860	9860	9860	9860	0
264	20241029	154900	1055628910	9860	9860	9860	9860	0
265	20241029	154800	1055628910	9860	9860	9860	9860	0
266	20241029	154700	1055628910	9860	9860	9860	9860	0
267	20241029	154600	1055628910	9860	9860	9860	9860	0
268	20241029	154500	1055628910	9860	9860	9860	9860	0
269	20241029	154400	1055628910	9860	9860	9860	9860	0
270	20241029	154300	1055628910	9860	9860	9860	9860	0
271	20241029	154200	1055628910	9860	9860	9860	9860	0
272	20241029	154100	1055628910	9860	9860	9860	9860	2190
273	20241029	154000	1055628910	9860	9860	9860	9860	0
274	20241029	153900	1055628910	9860	9860	9860	9860	0
275	20241029	153800	1055628910	9860	9860	9860	9860	0
276	20241029	153700	1055628910	9860	9860	9860	9860	0
277	20241029	153600	1055628910	9860	9860	9860	9860	0
278	20241029	153500	1055628910	9860	9860	9860	9860	0
279	20241029	153400	1055628910	9860	9860	9860	9860	0
280	20241029	153300	1055628910	9860	9860	9860	9860	0
281	20241029	153200	1055628910	9860	9860	9860	9860	0
282	20241029	153100	1055628910	9860	9860	9860	9860	0
283	20241029	153000	1055628910	9860	9860	9860	9860	2190
284	20241029	152900	1034035510	9850	9850	9850	9850	0
285	20241029	152800	1034035510	9850	9850	9850	9850	0
286	20241029	152700	1034035510	9850	9850	9850	9850	0
287	20241029	152600	1034035510	9850	9850	9850	9850	0
288	20241029	152500	1034035510	9850	9850	9850	9850	0
289	20241029	152400	1034035510	9850	9850	9850	9850	0
290	20241029	152300	1034035510	9850	9850	9850	9850	0
291	20241029	152200	1034035510	9850	9850	9850	9850	0
292	20241029	152100	1034035510	9850	9850	9850	9850	0
293	20241029	152000	1034035510	9850	9850	9850	9850	0
294	20241029	151900	1034035510	9850	9850	9850	9850	1283
295	20241029	151800	1021397960	9850	9850	9850	9850	98
296	20241029	151700	1020432660	9840	9850	9860	9840	225
297	20241029	151600	1018217660	9850	9850	9860	9850	661
298	20241029	151500	1011701600	9850	9820	9850	9820	774
299	20241029	151400	1004085590	9840	9850	9850	9820	930
300	20241029	151300	994943460	9840	9840	9850	9840	30
301	20241029	151200	994648160	9840	9840	9840	9840	244
302	20241029	151100	992247200	9840	9850	9850	9840	70
303	20241029	151000	991558200	9850	9840	9850	9840	118
304	20241029	150900	990396780	9850	9850	9850	9850	20
305	20241029	150800	990199780	9880	9820	9880	9820	2000
306	20241029	150700	970516900	9820	9820	9820	9820	87
307	20241029	150600	969662560	9820	9820	9820	9820	112
308	20241029	150500	968562720	9820	9840	9840	9820	930
309	20241029	150400	959420920	9830	9820	9830	9820	384
310	20241029	150300	955646550	9820	9820	9820	9820	252
311	20241029	150200	953171910	9790	9790	9790	9780	703
312	20241029	150100	946289900	9820	9810	9820	9810	20
313	20241029	150000	946093550	9820	9820	9820	9780	401
314	20241029	145900	942168330	9820	9820	9820	9820	572
315	20241029	145800	936551290	9820	9800	9820	9800	1506
316	20241029	145700	921788420	9800	9780	9800	9780	884
317	20241029	145600	913136220	9780	9780	9780	9780	423
318	20241029	145500	908999280	9780	9780	9780	9780	1
319	20241029	145400	908989500	9760	9780	9780	9760	179
320	20241029	145300	907240410	9790	9790	9790	9790	78
321	20241029	145200	906476790	9790	9780	9790	9780	100
322	20241029	145100	905497930	9790	9780	9790	9780	51
323	20241029	145000	904998700	9790	9790	9790	9790	0
324	20241029	144900	904998700	9790	9760	9790	9760	48
325	20241029	144800	904530190	9760	9760	9760	9760	32
326	20241029	144700	904217870	9790	9760	9790	9760	1207
327	20241029	144600	892420340	9760	9760	9770	9760	144
328	20241029	144500	891014180	9760	9760	9760	9760	373
329	20241029	144400	887373700	9740	9750	9760	9740	145
330	20241029	144300	885960430	9740	9750	9750	9740	62
331	20241029	144200	885356070	9750	9750	9750	9750	200
332	20241029	144100	883406070	9750	9740	9750	9740	49
333	20241029	144000	882928340	9750	9750	9750	9750	76
334	20241029	143900	882187340	9700	9740	9750	9700	407
335	20241029	143800	878221950	9740	9740	9740	9740	18
336	20241029	143700	878046630	9740	9750	9750	9740	144
337	20241029	143600	876642820	9740	9740	9740	9740	11
338	20241029	143500	876535680	9740	9750	9750	9740	572
339	20241029	143400	870959090	9740	9730	9740	9730	411
340	20241029	143300	866956000	9680	9730	9740	9680	400
341	20241029	143200	863079040	9740	9730	9740	9700	3701
342	20241029	143100	827142250	9700	9720	9720	9700	1668
343	20241029	143000	810959290	9690	9690	9690	9690	0
344	20241029	142900	810959290	9690	9700	9700	9690	1030
345	20241029	142800	800978290	9690	9690	9690	9690	0
346	20241029	142700	800978290	9690	9730	9730	9690	1037
347	20241029	142600	790928280	9690	9700	9720	9690	2601
348	20241029	142500	765707350	9700	9700	9700	9700	0
349	20241029	142400	765707350	9700	9700	9710	9700	156
350	20241029	142300	764194100	9700	9690	9700	9690	1203
351	20241029	142200	752525540	9690	9690	9690	9690	0
352	20241029	142100	752525540	9690	9690	9690	9690	0
353	20241029	142000	752525540	9690	9690	9690	9690	0
354	20241029	141900	752525540	9690	9690	9690	9690	200
355	20241029	141800	750587540	9700	9700	9700	9700	32
356	20241029	141700	750277140	9700	9700	9700	9700	0
357	20241029	141600	750277140	9700	9700	9700	9700	155
358	20241029	141500	748773640	9700	9700	9700	9700	0
359	20241029	141400	748773640	9700	9700	9700	9700	700
360	20241029	141300	741983640	9660	9660	9660	9660	0
361	20241029	141200	741983640	9660	9660	9660	9660	0
362	20241029	141100	741983640	9660	9700	9700	9660	966
363	20241029	141000	732639700	9710	9710	9710	9710	0
364	20241029	140900	732639700	9710	9720	9720	9710	73
365	20241029	140800	731930860	9730	9730	9730	9730	0
366	20241029	140700	731930860	9730	9710	9730	9710	407
367	20241029	140600	727971770	9710	9710	9710	9710	1
368	20241029	140500	727962060	9710	9700	9710	9680	355
369	20241029	140400	724520530	9700	9700	9700	9700	14
370	20241029	140300	724384730	9700	9700	9700	9700	1
371	20241029	140200	724375030	9710	9710	9710	9710	1
372	20241029	140100	724365320	9660	9660	9660	9660	17
373	20241029	140000	724201100	9720	9720	9720	9720	0
374	20241029	135900	724201100	9720	9660	9720	9660	83
375	20241029	135800	723396570	9650	9650	9650	9650	0
376	20241029	135700	723396570	9650	9730	9730	9650	1433
377	20241029	135600	709539780	9690	9690	9690	9690	0
378	20241029	135500	709539780	9690	9700	9700	9690	200
379	20241029	135400	707600860	9700	9710	9710	9700	200
380	20241029	135300	705659570	9710	9710	9710	9710	0
381	20241029	135200	705659570	9710	9710	9710	9710	25
382	20241029	135100	705416820	9730	9730	9730	9730	0
383	20241029	135000	705416820	9730	9720	9730	9720	1042
384	20241029	134900	695283860	9700	9700	9700	9700	24
385	20241029	134800	695051060	9720	9710	9720	9710	154
386	20241029	134700	693554190	9700	9700	9700	9700	0
387	20241029	134600	693554190	9700	9700	9700	9700	1
388	20241029	134500	693544490	9700	9720	9720	9700	16
389	20241029	134400	693389250	9720	9720	9720	9720	5
390	20241029	134300	693340650	9720	9710	9720	9710	42
391	20241029	134200	692932420	9690	9690	9690	9690	5
392	20241029	134100	692883970	9690	9690	9690	9690	0
393	20241029	134000	692883970	9690	9690	9690	9690	26
394	20241029	133900	692632030	9690	9690	9690	9690	0
395	20241029	133800	692632030	9690	9690	9690	9690	0
396	20241029	133700	692632030	9690	9700	9700	9690	100
397	20241029	133600	691663020	9690	9700	9700	9690	20
398	20241029	133500	691469210	9690	9720	9720	9690	201
399	20241029	133400	689519840	9720	9710	9720	9710	21
400	20241029	133300	689315920	9710	9720	9720	9710	4
401	20241029	133200	689277050	9730	9730	9730	9730	1
402	20241029	133100	689267320	9730	9730	9730	9730	54
403	20241029	133000	688741900	9730	9730	9730	9730	0
404	20241029	132900	688741900	9730	9730	9730	9730	1
405	20241029	132800	688732170	9730	9730	9730	9730	1
406	20241029	132700	688722440	9720	9720	9730	9720	469
407	20241029	132600	684162170	9720	9720	9720	9720	44
408	20241029	132500	683734490	9730	9730	9730	9730	0
409	20241029	132400	683734490	9730	9700	9730	9700	1054
410	20241029	132300	673509400	9670	9670	9670	9670	0
411	20241029	132200	673509400	9670	9670	9670	9670	0
412	20241029	132100	673509400	9670	9690	9700	9670	41
413	20241029	132000	673112610	9670	9700	9700	9670	722
414	20241029	131900	666129610	9700	9700	9700	9700	0
415	20241029	131800	666129610	9700	9700	9700	9700	0
416	20241029	131700	666129610	9700	9700	9700	9700	0
417	20241029	131600	666129610	9700	9700	9700	9700	1
418	20241029	131500	666119910	9700	9700	9700	9700	0
419	20241029	131400	666119910	9700	9700	9700	9700	0
420	20241029	131300	666119910	9700	9700	9700	9700	5
421	20241029	131200	666071410	9700	9690	9700	9690	5
422	20241029	131100	666022940	9700	9700	9700	9700	28
423	20241029	131000	665751340	9700	9670	9700	9670	401
424	20241029	130900	661873640	9670	9670	9670	9670	20
425	20241029	130800	661680240	9670	9680	9680	9670	198
426	20241029	130700	659764770	9680	9680	9680	9680	71
427	20241029	130600	659077490	9680	9690	9690	9680	202
428	20241029	130500	657122110	9730	9690	9730	9690	76
429	20241029	130400	656383420	9680	9680	9680	9680	700
430	20241029	130300	649607420	9700	9700	9700	9700	0
431	20241029	130200	649607420	9700	9700	9700	9690	1778
432	20241029	130100	632376570	9700	9700	9700	9700	18
433	20241029	130000	632201970	9700	9700	9700	9700	1
434	20241029	125900	632192270	9700	9700	9700	9700	144
435	20241029	125800	630795470	9700	9700	9700	9700	22
436	20241029	125700	630582070	9700	9710	9710	9700	101
437	20241029	125600	629601370	9710	9710	9710	9710	11
438	20241029	125500	629494560	9700	9700	9700	9700	0
439	20241029	125400	629494560	9700	9700	9700	9700	0
440	20241029	125300	629494560	9700	9700	9700	9700	1000
441	20241029	125200	619794560	9700	9700	9700	9700	0
442	20241029	125100	619794560	9700	9710	9710	9700	231
443	20241029	125000	617552100	9720	9720	9720	9720	20
444	20241029	124900	617357700	9720	9720	9720	9720	12
445	20241029	124800	617241060	9720	9710	9720	9710	36
446	20241029	124700	616891490	9710	9710	9710	9710	0
447	20241029	124600	616891490	9710	9720	9720	9710	192
448	20241029	124500	615025350	9720	9720	9720	9720	15
449	20241029	124400	614879550	9720	9720	9720	9720	22
450	20241029	124300	614665710	9720	9720	9720	9720	3
451	20241029	124200	614636550	9720	9720	9720	9720	0
452	20241029	124100	614636550	9720	9720	9720	9720	12
453	20241029	124000	614519910	9720	9710	9730	9700	1372
454	20241029	123900	601206400	9720	9720	9720	9720	3
455	20241029	123800	601177240	9730	9720	9730	9710	122
456	20241029	123700	599992590	9720	9720	9720	9720	171
457	20241029	123600	598330470	9720	9720	9720	9720	1
458	20241029	123500	598320750	9720	9720	9720	9720	0
459	20241029	123400	598320750	9720	9720	9720	9720	257
460	20241029	123300	595822710	9730	9730	9730	9730	0
461	20241029	123200	595822710	9730	9730	9730	9730	39
462	20241029	123100	595443240	9730	9720	9730	9720	319
463	20241029	123000	592342530	9720	9720	9720	9720	1
464	20241029	122900	592332810	9710	9710	9710	9710	20
465	20241029	122800	592138610	9720	9720	9720	9720	30
466	20241029	122700	591847010	9710	9720	9720	9710	342
467	20241029	122600	588525680	9720	9720	9720	9720	118
468	20241029	122500	587378720	9720	9720	9720	9720	0
469	20241029	122400	587378720	9720	9720	9720	9720	3
470	20241029	122300	587349560	9720	9720	9720	9720	0
471	20241029	122200	587349560	9720	9720	9720	9720	0
472	20241029	122100	587349560	9720	9720	9720	9720	0
473	20241029	122000	587349560	9720	9720	9720	9720	1
474	20241029	121900	587339840	9710	9710	9710	9710	114
475	20241029	121800	586232900	9710	9710	9710	9710	168
476	20241029	121700	584601620	9720	9720	9720	9720	0
477	20241029	121600	584601620	9720	9710	9720	9710	115
478	20241029	121500	583484880	9710	9710	9710	9710	0
479	20241029	121400	583484880	9710	9710	9710	9710	0
480	20241029	121300	583484880	9710	9710	9710	9710	1
481	20241029	121200	583475170	9700	9720	9720	9700	186
482	20241029	121100	581669230	9720	9720	9720	9720	1
483	20241029	121000	581659510	9710	9710	9710	9710	0
484	20241029	120900	581659510	9710	9710	9710	9710	200
485	20241029	120800	579717510	9710	9710	9710	9710	1
486	20241029	120700	579707800	9710	9710	9710	9710	49
487	20241029	120600	579232010	9710	9710	9710	9710	145
488	20241029	120500	577824060	9710	9710	9710	9710	11
489	20241029	120400	577717250	9720	9710	9720	9710	26
490	20241029	120300	577464590	9720	9720	9720	9720	2
491	20241029	120200	577445150	9730	9730	9730	9730	0
492	20241029	120100	577445150	9730	9730	9730	9730	0
493	20241029	120000	577445150	9730	9730	9730	9730	90
494	20241029	115900	576569450	9710	9710	9710	9710	0
495	20241029	115800	576569450	9710	9710	9710	9710	0
496	20241029	115700	576569450	9710	9710	9710	9710	1
497	20241029	115600	576559740	9710	9710	9710	9710	0
498	20241029	115500	576559740	9710	9710	9710	9710	1
499	20241029	115400	576550030	9720	9720	9720	9720	0
500	20241029	115300	576550030	9720	9720	9720	9720	0
501	20241029	115200	576550030	9720	9720	9720	9720	400
502	20241029	115100	572662030	9700	9700	9710	9700	415
503	20241029	115000	568633860	9700	9700	9700	9700	119
504	20241029	114900	567479560	9700	9700	9700	9700	18
505	20241029	114800	567304960	9700	9700	9710	9700	318
506	20241029	114700	564219870	9700	9700	9700	9700	0
507	20241029	114600	564219870	9700	9700	9700	9700	288
508	20241029	114500	561426270	9700	9700	9700	9700	0
509	20241029	114400	561426270	9700	9700	9700	9700	143
510	20241029	114300	560039170	9710	9710	9710	9710	0
511	20241029	114200	560039170	9710	9710	9710	9710	301
512	20241029	114100	557116460	9700	9700	9700	9700	375
513	20241029	114000	553478960	9700	9700	9700	9700	30
514	20241029	113900	553187960	9700	9700	9700	9700	70
515	20241029	113800	552508960	9700	9700	9700	9700	0
516	20241029	113700	552508960	9700	9710	9710	9700	390
517	20241029	113600	548724590	9710	9720	9720	9710	11
518	20241029	113500	548617770	9730	9730	9730	9730	0
519	20241029	113400	548617770	9730	9730	9730	9730	1
520	20241029	113300	548608040	9710	9720	9720	9710	280
521	20241029	113200	545886580	9720	9720	9720	9720	14
522	20241029	113100	545750500	9760	9760	9760	9760	0
523	20241029	113000	545750500	9760	9760	9760	9760	0
524	20241029	112900	545750500	9760	9760	9760	9760	0
525	20241029	112800	545750500	9760	9760	9760	9760	0
526	20241029	112700	545750500	9760	9720	9760	9720	2
527	20241029	112600	545731020	9720	9720	9720	9720	0
528	20241029	112500	545731020	9720	9720	9720	9720	100
529	20241029	112400	544759020	9710	9710	9710	9710	133
530	20241029	112300	543467590	9710	9710	9710	9710	25
531	20241029	112200	543224840	9710	9710	9710	9710	3
532	20241029	112100	543195710	9710	9710	9710	9710	0
533	20241029	112000	543195710	9710	9760	9760	9710	62
534	20241029	111900	542591740	9750	9750	9750	9750	0
535	20241029	111800	542591740	9750	9740	9750	9740	465
536	20241029	111700	538061510	9740	9740	9740	9740	0
537	20241029	111600	538061510	9740	9740	9740	9740	0
538	20241029	111500	538061510	9740	9740	9740	9740	163
539	20241029	111400	536473890	9700	9700	9700	9700	0
540	20241029	111300	536473890	9700	9700	9700	9700	0
541	20241029	111200	536473890	9700	9740	9740	9700	985
542	20241029	111100	526914090	9710	9710	9710	9710	0
543	20241029	111000	526914090	9710	9710	9710	9710	0
544	20241029	110900	526914090	9710	9710	9710	9710	1
545	20241029	110800	526904380	9710	9710	9710	9710	65
546	20241029	110700	526273230	9710	9710	9710	9710	86
547	20241029	110600	525438170	9710	9710	9710	9710	148
548	20241029	110500	524001090	9710	9710	9710	9710	53
549	20241029	110400	523486460	9710	9710	9710	9710	17
550	20241029	110300	523321390	9710	9710	9710	9710	0
551	20241029	110200	523321390	9710	9710	9710	9710	0
552	20241029	110100	523321390	9710	9710	9710	9710	840
553	20241029	110000	515164990	9710	9720	9720	9710	610
554	20241029	105900	509236020	9720	9720	9720	9720	0
555	20241029	105800	509236020	9720	9720	9720	9720	0
556	20241029	105700	509236020	9720	9720	9720	9720	0
557	20241029	105600	509236020	9720	9720	9720	9720	30
558	20241029	105500	508944420	9720	9720	9720	9720	335
559	20241029	105400	505688220	9760	9760	9760	9760	69
560	20241029	105300	505014780	9750	9750	9750	9750	1
561	20241029	105200	505005030	9720	9730	9750	9720	543
562	20241029	105100	499714620	9720	9720	9720	9720	120
563	20241029	105000	498548220	9730	9730	9730	9730	12
564	20241029	104900	498431460	9720	9720	9720	9720	0
565	20241029	104800	498431460	9720	9720	9720	9720	21
566	20241029	104700	498227340	9720	9750	9750	9720	751
567	20241029	104600	490905270	9750	9750	9750	9750	40
568	20241029	104500	490515270	9750	9750	9750	9750	11
569	20241029	104400	490408020	9750	9720	9770	9720	531
570	20241029	104300	485229750	9720	9730	9730	9720	212
571	20241029	104200	483168200	9730	9720	9730	9720	116
572	20241029	104100	482040540	9720	9740	9740	9720	485
573	20241029	104000	477322290	9750	9770	9770	9750	421
574	20241029	103900	473216540	9750	9750	9750	9750	1
575	20241029	103800	473206790	9770	9760	9770	9750	24
576	20241029	103700	472972620	9740	9740	9740	9740	28
577	20241029	103600	472699900	9740	9750	9760	9720	492
578	20241029	103500	467900730	9740	9750	9750	9730	99
579	20241029	103400	466937400	9750	9730	9750	9730	625
580	20241029	103300	460844670	9750	9720	9750	9720	112
581	20241029	103200	459755240	9720	9730	9730	9720	195
582	20241029	103100	457859300	9730	9740	9740	9730	80
583	20241029	103000	457080860	9720	9740	9740	9710	225
584	20241029	102900	454894290	9720	9730	9740	9720	582
585	20241029	102800	449228410	9720	9720	9720	9720	8
586	20241029	102700	449150650	9720	9700	9720	9700	161
587	20241029	102600	447587420	9700	9700	9700	9700	172
588	20241029	102500	445919020	9700	9700	9700	9700	43
589	20241029	102400	445501920	9710	9710	9720	9710	147
590	20241029	102300	444074520	9710	9710	9710	9700	295
591	20241029	102200	441210740	9710	9710	9710	9700	189
592	20241029	102100	439376030	9700	9700	9700	9700	18
593	20241029	102000	439201430	9700	9700	9700	9700	1
594	20241029	101900	439191730	9710	9710	9710	9710	130
595	20241029	101800	437929430	9730	9730	9730	9730	186
596	20241029	101700	436119650	9730	9720	9730	9720	58
597	20241029	101600	435555690	9730	9730	9730	9730	81
598	20241029	101500	434767560	9730	9730	9730	9730	529
599	20241029	101400	429620390	9740	9740	9740	9740	588
600	20241029	101300	423893270	9740	9750	9750	9740	510
601	20241029	101200	418925770	9760	9740	9760	9740	503
602	20241029	101100	414024330	9730	9730	9730	9730	0
603	20241029	101000	414024330	9730	9720	9730	9720	180
604	20241029	100900	412273230	9710	9740	9740	9710	1531
605	20241029	100800	397399380	9710	9710	9710	9710	0
606	20241029	100700	397399380	9710	9710	9710	9710	42
607	20241029	100600	396991560	9710	9710	9710	9710	61
608	20241029	100500	396399250	9710	9720	9720	9710	51
609	20241029	100400	395904030	9720	9710	9720	9710	355
610	20241029	100300	392456920	9710	9720	9720	9710	62
611	20241029	100200	391854890	9720	9720	9730	9720	654
612	20241029	100100	385497910	9720	9720	9750	9720	240
613	20241029	100000	383165080	9720	9730	9730	9720	54
614	20241029	095900	382640180	9730	9730	9730	9730	218
615	20241029	095800	380519040	9730	9730	9730	9730	33
616	20241029	095700	380197950	9750	9740	9750	9740	263
617	20241029	095600	377635720	9740	9720	9740	9720	327
618	20241029	095500	374455520	9700	9700	9700	9700	57
619	20241029	095400	373902620	9720	9700	9720	9700	178
620	20241029	095300	372172520	9680	9700	9720	9680	111
621	20241029	095200	371097530	9680	9680	9680	9680	0
622	20241029	095100	371097530	9680	9680	9710	9680	124
623	20241029	095000	369895860	9680	9680	9680	9680	219
624	20241029	094900	367775940	9680	9680	9680	9680	413
625	20241029	094800	363778100	9650	9650	9650	9650	155
626	20241029	094700	362282350	9650	9650	9650	9650	65
627	20241029	094600	361655100	9650	9660	9660	9650	105
628	20241029	094500	360641400	9670	9710	9710	9670	106
629	20241029	094400	359614470	9710	9710	9710	9710	58
630	20241029	094300	359051290	9710	9710	9710	9710	1
631	20241029	094200	359041580	9690	9690	9690	9690	3
632	20241029	094100	359012510	9690	9690	9690	9690	3
633	20241029	094000	358983440	9660	9660	9660	9660	0
634	20241029	093900	358983440	9660	9660	9660	9660	621
635	20241029	093800	352984580	9640	9660	9660	9640	10
636	20241029	093700	352888020	9660	9640	9660	9640	187
637	20241029	093600	351081620	9630	9610	9640	9610	324
638	20241029	093500	347959880	9630	9610	9630	9600	1492
639	20241029	093400	333621870	9610	9610	9610	9600	245
640	20241029	093300	331268570	9600	9660	9660	9600	2514
641	20241029	093200	307026200	9650	9650	9660	9650	3809
642	20241029	093100	270269150	9650	9690	9690	9650	242
643	20241029	093000	267932570	9660	9660	9660	9660	622
644	20241029	092900	261924050	9690	9660	9690	9660	42
645	20241029	092800	261518270	9650	9650	9650	9650	0
646	20241029	092700	261518270	9650	9650	9660	9650	811
647	20241029	092600	253691620	9670	9680	9690	9650	6802
648	20241029	092500	187987160	9670	9680	9690	9670	1207
649	20241029	092400	176312730	9680	9700	9700	9680	1335
650	20241029	092300	163376610	9700	9700	9700	9700	29
651	20241029	092200	163095310	9700	9710	9710	9700	330
652	20241029	092100	159894000	9700	9700	9700	9700	615
653	20241029	092000	153928500	9710	9720	9720	9700	1275
654	20241029	091900	141555700	9720	9710	9720	9710	419
655	20241029	091800	137485840	9720	9730	9730	9720	228
656	20241029	091700	135269540	9740	9740	9740	9740	510
657	20241029	091600	130302140	9740	9770	9770	9730	1594
658	20241029	091500	114770820	9770	9770	9770	9770	23
659	20241029	091400	114546110	9760	9760	9760	9760	15
660	20241029	091300	114399710	9760	9760	9760	9760	56
661	20241029	091200	113853150	9760	9770	9770	9760	2470
662	20241029	091100	89734790	9770	9790	9790	9770	1048
663	20241029	091000	79490500	9790	9800	9800	9780	470
664	20241029	090900	74885100	9800	9790	9800	9790	138
665	20241029	090800	73532750	9760	9760	9760	9760	220
666	20241029	090700	71385550	9760	9750	9760	9750	418
667	20241029	090600	67307470	9750	9750	9750	9750	100
668	20241029	090500	66332470	9750	9760	9760	9750	349
669	20241029	090400	62929140	9760	9800	9800	9760	709
670	20241029	090300	55984050	9800	9810	9810	9800	1807
671	20241029	090200	38268240	9810	9810	9900	9810	530
672	20241029	090100	33068780	9810	9910	9910	9810	1930
673	20241029	090000	14116720	9840	9830	9840	9830	1436