KissMeData/249420/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	205400	719287960	13640	13640	13640	13640	225
3	20241029	205300	719287960	13640	13640	13640	13640	0
4	20241029	205200	719287960	13640	13640	13640	13640	0
5	20241029	205100	719287960	13640	13640	13640	13640	0
6	20241029	205000	719287960	13640	13640	13640	13640	0
7	20241029	204900	719287960	13640	13640	13640	13640	0
8	20241029	204800	719287960	13640	13640	13640	13640	0
9	20241029	204700	719287960	13640	13640	13640	13640	0
10	20241029	204600	719287960	13640	13640	13640	13640	0
11	20241029	204500	719287960	13640	13640	13640	13640	0
12	20241029	204400	719287960	13640	13640	13640	13640	0
13	20241029	204300	719287960	13640	13640	13640	13640	0
14	20241029	204200	719287960	13640	13640	13640	13640	0
15	20241029	204100	719287960	13640	13640	13640	13640	0
16	20241029	204000	719287960	13640	13640	13640	13640	0
17	20241029	203900	719287960	13640	13640	13640	13640	0
18	20241029	203800	719287960	13640	13640	13640	13640	0
19	20241029	203700	719287960	13640	13640	13640	13640	0
20	20241029	203600	719287960	13640	13640	13640	13640	0
21	20241029	203500	719287960	13640	13640	13640	13640	0
22	20241029	203400	719287960	13640	13640	13640	13640	0
23	20241029	203300	719287960	13640	13640	13640	13640	0
24	20241029	203200	719287960	13640	13640	13640	13640	0
25	20241029	203100	719287960	13640	13640	13640	13640	0
26	20241029	203000	719287960	13640	13640	13640	13640	0
27	20241029	202900	719287960	13640	13640	13640	13640	0
28	20241029	202800	719287960	13640	13640	13640	13640	0
29	20241029	202700	719287960	13640	13640	13640	13640	0
30	20241029	202600	719287960	13640	13640	13640	13640	0
31	20241029	202500	719287960	13640	13640	13640	13640	0
32	20241029	202400	719287960	13640	13640	13640	13640	225
33	20241029	202300	719287960	13640	13640	13640	13640	0
34	20241029	202200	719287960	13640	13640	13640	13640	0
35	20241029	202100	719287960	13640	13640	13640	13640	0
36	20241029	202000	719287960	13640	13640	13640	13640	0
37	20241029	201900	719287960	13640	13640	13640	13640	0
38	20241029	201800	719287960	13640	13640	13640	13640	0
39	20241029	201700	719287960	13640	13640	13640	13640	0
40	20241029	201600	719287960	13640	13640	13640	13640	0
41	20241029	201500	719287960	13640	13640	13640	13640	0
42	20241029	201400	719287960	13640	13640	13640	13640	0
43	20241029	201300	719287960	13640	13640	13640	13640	0
44	20241029	201200	719287960	13640	13640	13640	13640	0
45	20241029	201100	719287960	13640	13640	13640	13640	0
46	20241029	201000	719287960	13640	13640	13640	13640	0
47	20241029	200900	719287960	13640	13640	13640	13640	0
48	20241029	200800	719287960	13640	13640	13640	13640	0
49	20241029	200700	719287960	13640	13640	13640	13640	0
50	20241029	200600	719287960	13640	13640	13640	13640	0
51	20241029	200500	719287960	13640	13640	13640	13640	0
52	20241029	200400	719287960	13640	13640	13640	13640	0
53	20241029	200300	719287960	13640	13640	13640	13640	0
54	20241029	200200	719287960	13640	13640	13640	13640	0
55	20241029	200100	719287960	13640	13640	13640	13640	0
56	20241029	200000	719287960	13640	13640	13640	13640	0
57	20241029	195900	719287960	13640	13640	13640	13640	0
58	20241029	195800	719287960	13640	13640	13640	13640	0
59	20241029	195700	719287960	13640	13640	13640	13640	0
60	20241029	195600	719287960	13640	13640	13640	13640	0
61	20241029	195500	719287960	13640	13640	13640	13640	0
62	20241029	195400	719287960	13640	13640	13640	13640	225
63	20241029	195300	719287960	13640	13640	13640	13640	0
64	20241029	195200	719287960	13640	13640	13640	13640	0
65	20241029	195100	719287960	13640	13640	13640	13640	0
66	20241029	195000	719287960	13640	13640	13640	13640	0
67	20241029	194900	719287960	13640	13640	13640	13640	0
68	20241029	194800	719287960	13640	13640	13640	13640	0
69	20241029	194700	719287960	13640	13640	13640	13640	0
70	20241029	194600	719287960	13640	13640	13640	13640	0
71	20241029	194500	719287960	13640	13640	13640	13640	0
72	20241029	194400	719287960	13640	13640	13640	13640	0
73	20241029	194300	719287960	13640	13640	13640	13640	0
74	20241029	194200	719287960	13640	13640	13640	13640	0
75	20241029	194100	719287960	13640	13640	13640	13640	0
76	20241029	194000	719287960	13640	13640	13640	13640	0
77	20241029	193900	719287960	13640	13640	13640	13640	0
78	20241029	193800	719287960	13640	13640	13640	13640	0
79	20241029	193700	719287960	13640	13640	13640	13640	0
80	20241029	193600	719287960	13640	13640	13640	13640	0
81	20241029	193500	719287960	13640	13640	13640	13640	0
82	20241029	193400	719287960	13640	13640	13640	13640	0
83	20241029	193300	719287960	13640	13640	13640	13640	0
84	20241029	193200	719287960	13640	13640	13640	13640	0
85	20241029	193100	719287960	13640	13640	13640	13640	0
86	20241029	193000	719287960	13640	13640	13640	13640	0
87	20241029	192900	719287960	13640	13640	13640	13640	0
88	20241029	192800	719287960	13640	13640	13640	13640	0
89	20241029	192700	719287960	13640	13640	13640	13640	0
90	20241029	192600	719287960	13640	13640	13640	13640	0
91	20241029	192500	719287960	13640	13640	13640	13640	0
92	20241029	192400	719287960	13640	13640	13640	13640	225
93	20241029	192300	719287960	13640	13640	13640	13640	0
94	20241029	192200	719287960	13640	13640	13640	13640	0
95	20241029	192100	719287960	13640	13640	13640	13640	0
96	20241029	192000	719287960	13640	13640	13640	13640	0
97	20241029	191900	719287960	13640	13640	13640	13640	0
98	20241029	191800	719287960	13640	13640	13640	13640	0
99	20241029	191700	719287960	13640	13640	13640	13640	0
100	20241029	191600	719287960	13640	13640	13640	13640	0
101	20241029	191500	719287960	13640	13640	13640	13640	0
102	20241029	191400	719287960	13640	13640	13640	13640	0
103	20241029	191300	719287960	13640	13640	13640	13640	0
104	20241029	191200	719287960	13640	13640	13640	13640	0
105	20241029	191100	719287960	13640	13640	13640	13640	0
106	20241029	191000	719287960	13640	13640	13640	13640	0
107	20241029	190900	719287960	13640	13640	13640	13640	0
108	20241029	190800	719287960	13640	13640	13640	13640	0
109	20241029	190700	719287960	13640	13640	13640	13640	0
110	20241029	190600	719287960	13640	13640	13640	13640	0
111	20241029	190500	719287960	13640	13640	13640	13640	0
112	20241029	190400	719287960	13640	13640	13640	13640	0
113	20241029	190300	719287960	13640	13640	13640	13640	0
114	20241029	190200	719287960	13640	13640	13640	13640	0
115	20241029	190100	719287960	13640	13640	13640	13640	0
116	20241029	190000	719287960	13640	13640	13640	13640	0
117	20241029	185900	719287960	13640	13640	13640	13640	0
118	20241029	185800	719287960	13640	13640	13640	13640	0
119	20241029	185700	719287960	13640	13640	13640	13640	0
120	20241029	185600	719287960	13640	13640	13640	13640	0
121	20241029	185500	719287960	13640	13640	13640	13640	0
122	20241029	185400	719287960	13640	13640	13640	13640	225
123	20241029	185300	719287960	13640	13640	13640	13640	0
124	20241029	185200	719287960	13640	13640	13640	13640	0
125	20241029	185100	719287960	13640	13640	13640	13640	0
126	20241029	185000	719287960	13640	13640	13640	13640	0
127	20241029	184900	719287960	13640	13640	13640	13640	0
128	20241029	184800	719287960	13640	13640	13640	13640	0
129	20241029	184700	719287960	13640	13640	13640	13640	0
130	20241029	184600	719287960	13640	13640	13640	13640	0
131	20241029	184500	719287960	13640	13640	13640	13640	0
132	20241029	184400	719287960	13640	13640	13640	13640	0
133	20241029	184300	719287960	13640	13640	13640	13640	0
134	20241029	184200	719287960	13640	13640	13640	13640	0
135	20241029	184100	719287960	13640	13640	13640	13640	0
136	20241029	184000	719287960	13640	13640	13640	13640	0
137	20241029	183900	719287960	13640	13640	13640	13640	0
138	20241029	183800	719287960	13640	13640	13640	13640	0
139	20241029	183700	719287960	13640	13640	13640	13640	0
140	20241029	183600	719287960	13640	13640	13640	13640	0
141	20241029	183500	719287960	13640	13640	13640	13640	0
142	20241029	183400	719287960	13640	13640	13640	13640	0
143	20241029	183300	719287960	13640	13640	13640	13640	0
144	20241029	183200	719287960	13640	13640	13640	13640	0
145	20241029	183100	719287960	13640	13640	13640	13640	0
146	20241029	183000	719287960	13640	13640	13640	13640	0
147	20241029	182900	719287960	13640	13640	13640	13640	0
148	20241029	182800	719287960	13640	13640	13640	13640	0
149	20241029	182700	719287960	13640	13640	13640	13640	0
150	20241029	182600	719287960	13640	13640	13640	13640	0
151	20241029	182500	719287960	13640	13640	13640	13640	0
152	20241029	182400	719287960	13640	13640	13640	13640	225
153	20241029	182300	719287960	13640	13640	13640	13640	0
154	20241029	182200	719287960	13640	13640	13640	13640	0
155	20241029	182100	719287960	13640	13640	13640	13640	0
156	20241029	182000	719287960	13640	13640	13640	13640	0
157	20241029	181900	719287960	13640	13640	13640	13640	0
158	20241029	181800	719287960	13640	13640	13640	13640	0
159	20241029	181700	719287960	13640	13640	13640	13640	0
160	20241029	181600	719287960	13640	13640	13640	13640	0
161	20241029	181500	719287960	13640	13640	13640	13640	0
162	20241029	181400	719287960	13640	13640	13640	13640	0
163	20241029	181300	719287960	13640	13640	13640	13640	0
164	20241029	181200	719287960	13640	13640	13640	13640	0
165	20241029	181100	719287960	13640	13640	13640	13640	0
166	20241029	181000	719287960	13640	13640	13640	13640	0
167	20241029	180900	719287960	13640	13640	13640	13640	0
168	20241029	180800	719287960	13640	13640	13640	13640	0
169	20241029	180700	719287960	13640	13640	13640	13640	0
170	20241029	180600	719287960	13640	13640	13640	13640	0
171	20241029	180500	719287960	13640	13640	13640	13640	0
172	20241029	180400	719287960	13640	13640	13640	13640	0
173	20241029	180300	719287960	13640	13640	13640	13640	0
174	20241029	180200	719287960	13640	13640	13640	13640	0
175	20241029	180100	719287960	13640	13640	13640	13640	0
176	20241029	180000	719287960	13640	13640	13640	13640	0
177	20241029	175900	719287960	13640	13640	13640	13640	0
178	20241029	175800	719287960	13640	13640	13640	13640	0
179	20241029	175700	719287960	13640	13640	13640	13640	0
180	20241029	175600	719287960	13640	13640	13640	13640	0
181	20241029	175500	719287960	13640	13640	13640	13640	0
182	20241029	175400	719287960	13640	13640	13640	13640	225
183	20241029	175300	719287960	13640	13640	13640	13640	0
184	20241029	175200	719287960	13640	13640	13640	13640	0
185	20241029	175100	719287960	13640	13640	13640	13640	0
186	20241029	175000	719287960	13640	13640	13640	13640	0
187	20241029	174900	719287960	13640	13640	13640	13640	0
188	20241029	174800	719287960	13640	13640	13640	13640	0
189	20241029	174700	719287960	13640	13640	13640	13640	0
190	20241029	174600	719287960	13640	13640	13640	13640	0
191	20241029	174500	719287960	13640	13640	13640	13640	0
192	20241029	174400	719287960	13640	13640	13640	13640	0
193	20241029	174300	719287960	13640	13640	13640	13640	0
194	20241029	174200	719287960	13640	13640	13640	13640	0
195	20241029	174100	719287960	13640	13640	13640	13640	0
196	20241029	174000	719287960	13640	13640	13640	13640	0
197	20241029	173900	719287960	13640	13640	13640	13640	0
198	20241029	173800	719287960	13640	13640	13640	13640	0
199	20241029	173700	719287960	13640	13640	13640	13640	0
200	20241029	173600	719287960	13640	13640	13640	13640	0
201	20241029	173500	719287960	13640	13640	13640	13640	0
202	20241029	173400	719287960	13640	13640	13640	13640	0
203	20241029	173300	719287960	13640	13640	13640	13640	0
204	20241029	173200	719287960	13640	13640	13640	13640	0
205	20241029	173100	719287960	13640	13640	13640	13640	0
206	20241029	173000	719287960	13640	13640	13640	13640	0
207	20241029	172900	719287960	13640	13640	13640	13640	0
208	20241029	172800	719287960	13640	13640	13640	13640	0
209	20241029	172700	719287960	13640	13640	13640	13640	0
210	20241029	172600	719287960	13640	13640	13640	13640	0
211	20241029	172500	719287960	13640	13640	13640	13640	0
212	20241029	172400	719287960	13640	13640	13640	13640	225
213	20241029	172300	719287960	13640	13640	13640	13640	0
214	20241029	172200	719287960	13640	13640	13640	13640	0
215	20241029	172100	719287960	13640	13640	13640	13640	0
216	20241029	172000	719287960	13640	13640	13640	13640	0
217	20241029	171900	719287960	13640	13640	13640	13640	0
218	20241029	171800	719287960	13640	13640	13640	13640	0
219	20241029	171700	719287960	13640	13640	13640	13640	0
220	20241029	171600	719287960	13640	13640	13640	13640	0
221	20241029	171500	719287960	13640	13640	13640	13640	0
222	20241029	171400	719287960	13640	13640	13640	13640	0
223	20241029	171300	719287960	13640	13640	13640	13640	0
224	20241029	171200	719287960	13640	13640	13640	13640	0
225	20241029	171100	719287960	13640	13640	13640	13640	0
226	20241029	171000	719287960	13640	13640	13640	13640	0
227	20241029	170900	719287960	13640	13640	13640	13640	0
228	20241029	170800	719287960	13640	13640	13640	13640	0
229	20241029	170700	719287960	13640	13640	13640	13640	0
230	20241029	170600	719287960	13640	13640	13640	13640	0
231	20241029	170500	719287960	13640	13640	13640	13640	0
232	20241029	170400	719287960	13640	13640	13640	13640	0
233	20241029	170300	719287960	13640	13640	13640	13640	0
234	20241029	170200	719287960	13640	13640	13640	13640	0
235	20241029	170100	719287960	13640	13640	13640	13640	0
236	20241029	170000	719287960	13640	13640	13640	13640	0
237	20241029	165900	719287960	13640	13640	13640	13640	0
238	20241029	165800	719287960	13640	13640	13640	13640	0
239	20241029	165700	719287960	13640	13640	13640	13640	0
240	20241029	165600	719287960	13640	13640	13640	13640	0
241	20241029	165500	719287960	13640	13640	13640	13640	0
242	20241029	165400	719287960	13640	13640	13640	13640	225
243	20241029	165300	719287960	13640	13640	13640	13640	0
244	20241029	165200	719287960	13640	13640	13640	13640	0
245	20241029	165100	719287960	13640	13640	13640	13640	0
246	20241029	165000	719287960	13640	13640	13640	13640	0
247	20241029	164900	719287960	13640	13640	13640	13640	0
248	20241029	164800	719287960	13640	13640	13640	13640	0
249	20241029	164700	719287960	13640	13640	13640	13640	0
250	20241029	164600	719287960	13640	13640	13640	13640	0
251	20241029	164500	719287960	13640	13640	13640	13640	0
252	20241029	164400	719287960	13640	13640	13640	13640	0
253	20241029	164300	719287960	13640	13640	13640	13640	0
254	20241029	164200	719287960	13640	13640	13640	13640	0
255	20241029	164100	719287960	13640	13640	13640	13640	0
256	20241029	164000	719287960	13640	13640	13640	13640	0
257	20241029	163900	719287960	13640	13640	13640	13640	0
258	20241029	163800	719287960	13640	13640	13640	13640	0
259	20241029	163700	719287960	13640	13640	13640	13640	0
260	20241029	163600	719287960	13640	13640	13640	13640	0
261	20241029	163500	719287960	13640	13640	13640	13640	0
262	20241029	163400	719287960	13640	13640	13640	13640	0
263	20241029	163300	719287960	13640	13640	13640	13640	0
264	20241029	163200	719287960	13640	13640	13640	13640	0
265	20241029	163100	719287960	13640	13640	13640	13640	0
266	20241029	163000	719287960	13640	13640	13640	13640	0
267	20241029	162900	719287960	13640	13640	13640	13640	0
268	20241029	162800	719287960	13640	13640	13640	13640	0
269	20241029	162700	719287960	13640	13640	13640	13640	0
270	20241029	162600	719287960	13640	13640	13640	13640	0
271	20241029	162500	719287960	13640	13640	13640	13640	0
272	20241029	162400	719287960	13640	13640	13640	13640	225
273	20241029	162300	719287960	13640	13640	13640	13640	0
274	20241029	162200	719287960	13640	13640	13640	13640	0
275	20241029	162100	719287960	13640	13640	13640	13640	0
276	20241029	162000	719287960	13640	13640	13640	13640	0
277	20241029	161900	719287960	13640	13640	13640	13640	0
278	20241029	161800	719287960	13640	13640	13640	13640	0
279	20241029	161700	719287960	13640	13640	13640	13640	0
280	20241029	161600	719287960	13640	13640	13640	13640	0
281	20241029	161500	719287960	13640	13640	13640	13640	0
282	20241029	161400	719287960	13640	13640	13640	13640	0
283	20241029	161300	719287960	13640	13640	13640	13640	0
284	20241029	161200	719287960	13640	13640	13640	13640	0
285	20241029	161100	719287960	13640	13640	13640	13640	0
286	20241029	161000	719287960	13640	13640	13640	13640	0
287	20241029	160900	719287960	13640	13640	13640	13640	0
288	20241029	160800	719287960	13640	13640	13640	13640	0
289	20241029	160700	719287960	13640	13640	13640	13640	0
290	20241029	160600	719287960	13640	13640	13640	13640	0
291	20241029	160500	719287960	13640	13640	13640	13640	0
292	20241029	160400	719287960	13640	13640	13640	13640	0
293	20241029	160300	719287960	13640	13640	13640	13640	0
294	20241029	160200	719287960	13640	13640	13640	13640	0
295	20241029	160100	719287960	13640	13640	13640	13640	0
296	20241029	160000	719287960	13640	13640	13640	13640	0
297	20241029	155900	719287960	13640	13640	13640	13640	0
298	20241029	155800	719287960	13640	13640	13640	13640	0
299	20241029	155700	719287960	13640	13640	13640	13640	0
300	20241029	155600	719287960	13640	13640	13640	13640	0
301	20241029	155500	719287960	13640	13640	13640	13640	0
302	20241029	155400	719287960	13640	13640	13640	13640	225
303	20241029	155300	719287960	13640	13640	13640	13640	0
304	20241029	155200	719287960	13640	13640	13640	13640	0
305	20241029	155100	719287960	13640	13640	13640	13640	0
306	20241029	155000	719287960	13640	13640	13640	13640	0
307	20241029	154900	719287960	13640	13640	13640	13640	0
308	20241029	154800	719287960	13640	13640	13640	13640	0
309	20241029	154700	719287960	13640	13640	13640	13640	0
310	20241029	154600	719287960	13640	13640	13640	13640	0
311	20241029	154500	719287960	13640	13640	13640	13640	0
312	20241029	154400	719287960	13640	13640	13640	13640	0
313	20241029	154300	719287960	13640	13640	13640	13640	0
314	20241029	154200	719287960	13640	13640	13640	13640	0
315	20241029	154100	719287960	13640	13640	13640	13640	0
316	20241029	154000	719287960	13640	13640	13640	13640	0
317	20241029	153900	719287960	13640	13640	13640	13640	0
318	20241029	153800	719287960	13640	13640	13640	13640	0
319	20241029	153700	719287960	13640	13640	13640	13640	0
320	20241029	153600	719287960	13640	13640	13640	13640	0
321	20241029	153500	719287960	13640	13640	13640	13640	0
322	20241029	153400	719287960	13640	13640	13640	13640	0
323	20241029	153300	719287960	13640	13640	13640	13640	0
324	20241029	153200	719287960	13640	13640	13640	13640	0
325	20241029	153100	719287960	13640	13640	13640	13640	0
326	20241029	153000	719287960	13640	13640	13640	13640	225
327	20241029	152900	716218960	13600	13600	13600	13600	0
328	20241029	152800	716218960	13600	13600	13600	13600	0
329	20241029	152700	716218960	13600	13600	13600	13600	0
330	20241029	152600	716218960	13600	13600	13600	13600	0
331	20241029	152500	716218960	13600	13600	13600	13600	0
332	20241029	152400	716218960	13600	13600	13600	13600	0
333	20241029	152300	716218960	13600	13600	13600	13600	0
334	20241029	152200	716218960	13600	13600	13600	13600	0
335	20241029	152100	716218960	13600	13600	13600	13600	0
336	20241029	152000	716218960	13600	13600	13600	13600	0
337	20241029	151900	716218960	13600	13600	13600	13560	1268
338	20241029	151800	698980280	13600	13600	13600	13600	27
339	20241029	151700	698613080	13600	13560	13600	13560	76
340	20241029	151600	697582320	13600	13600	13600	13600	0
341	20241029	151500	697582320	13600	13600	13600	13600	0
342	20241029	151400	697582320	13600	13600	13600	13600	10
343	20241029	151300	697446320	13600	13600	13600	13600	11
344	20241029	151200	697296720	13600	13560	13600	13560	55
345	20241029	151100	696550720	13560	13560	13560	13560	14
346	20241029	151000	696360880	13560	13560	13570	13560	52
347	20241029	150900	695655740	13620	13610	13620	13610	50
348	20241029	150800	694974820	13570	13580	13580	13570	344
349	20241029	150700	690305960	13580	13590	13590	13580	300
350	20241029	150600	686231430	13590	13600	13600	13590	240
351	20241029	150500	682968310	13600	13600	13600	13600	759
352	20241029	150400	672645910	13600	13600	13600	13600	0
353	20241029	150300	672645910	13600	13600	13600	13600	104
354	20241029	150200	671231510	13600	13620	13620	13600	200
355	20241029	150100	668511490	13620	13620	13620	13620	0
356	20241029	150000	668511490	13620	13590	13620	13590	38
357	20241029	145900	667995010	13590	13590	13590	13590	0
358	20241029	145800	667995010	13590	13590	13590	13590	0
359	20241029	145700	667995010	13590	13590	13630	13590	153
360	20241029	145600	665911460	13600	13600	13600	13600	50
361	20241029	145500	665231460	13600	13590	13600	13590	997
362	20241029	145400	651677740	13590	13590	13590	13590	25
363	20241029	145300	651337990	13580	13580	13580	13580	1
364	20241029	145200	651324410	13580	13590	13590	13580	13
365	20241029	145100	651147750	13590	13590	13590	13590	0
366	20241029	145000	651147750	13590	13590	13590	13590	184
367	20241029	144900	648647190	13600	13590	13600	13590	195
368	20241029	144800	645997130	13590	13590	13590	13590	78
369	20241029	144700	644937110	13590	13590	13590	13590	235
370	20241029	144600	641743460	13590	13590	13590	13590	1
371	20241029	144500	641729870	13590	13590	13590	13580	18
372	20241029	144400	641485350	13590	13590	13590	13590	10
373	20241029	144300	641349450	13590	13590	13590	13590	0
374	20241029	144200	641349450	13590	13580	13590	13580	101
375	20241029	144100	639977860	13580	13580	13580	13580	30
376	20241029	144000	639570460	13570	13570	13570	13570	500
377	20241029	143900	632785460	13570	13570	13570	13570	101
378	20241029	143800	631414890	13570	13570	13570	13570	0
379	20241029	143700	631414890	13570	13570	13570	13570	0
380	20241029	143600	631414890	13570	13570	13570	13570	0
381	20241029	143500	631414890	13570	13560	13570	13560	5
382	20241029	143400	631347080	13560	13560	13560	13560	0
383	20241029	143300	631347080	13560	13560	13560	13560	0
384	20241029	143200	631347080	13560	13550	13570	13550	222
385	20241029	143100	628338780	13520	13550	13550	13520	428
386	20241029	143000	622540130	13510	13510	13510	13510	0
387	20241029	142900	622540130	13510	13510	13510	13510	0
388	20241029	142800	622540130	13510	13510	13510	13510	0
389	20241029	142700	622540130	13510	13510	13510	13510	0
390	20241029	142600	622540130	13510	13510	13510	13510	0
391	20241029	142500	622540130	13510	13510	13510	13510	102
392	20241029	142400	621162110	13510	13510	13510	13510	1
393	20241029	142300	621148600	13520	13520	13520	13510	378
394	20241029	142200	616038280	13520	13520	13520	13510	420
395	20241029	142100	610361890	13530	13530	13530	13530	10
396	20241029	142000	610226590	13530	13530	13530	13530	130
397	20241029	141900	608467690	13530	13540	13540	13530	562
398	20241029	141800	600862840	13550	13540	13550	13540	204
399	20241029	141700	598100640	13550	13550	13550	13550	2
400	20241029	141600	598073540	13550	13550	13550	13550	8
401	20241029	141500	597965140	13550	13550	13550	13550	14
402	20241029	141400	597775440	13550	13550	13550	13550	13
403	20241029	141300	597599290	13560	13570	13570	13560	26
404	20241029	141200	597246600	13510	13510	13510	13510	0
405	20241029	141100	597246600	13510	13510	13510	13510	0
406	20241029	141000	597246600	13510	13520	13520	13510	60
407	20241029	140900	596435950	13510	13580	13580	13510	52
408	20241029	140800	595733340	13510	13510	13510	13510	0
409	20241029	140700	595733340	13510	13510	13510	13510	0
410	20241029	140600	595733340	13510	13510	13510	13510	0
411	20241029	140500	595733340	13510	13510	13510	13510	50
412	20241029	140400	595057840	13500	13530	13530	13500	2613
413	20241029	140300	559755630	13530	13540	13540	13530	100
414	20241029	140200	558402130	13540	13540	13540	13540	3
415	20241029	140100	558361510	13540	13540	13540	13540	5
416	20241029	140000	558293810	13560	13560	13560	13560	0
417	20241029	135900	558293810	13560	13560	13560	13560	100
418	20241029	135800	556937810	13560	13550	13560	13550	74
419	20241029	135700	555934620	13520	13520	13520	13520	0
420	20241029	135600	555934620	13520	13520	13520	13520	0
421	20241029	135500	555934620	13520	13520	13520	13520	120
422	20241029	135400	554312220	13520	13520	13520	13520	0
423	20241029	135300	554312220	13520	13520	13520	13520	301
424	20241029	135200	550242700	13520	13520	13520	13520	0
425	20241029	135100	550242700	13520	13530	13530	13520	240
426	20241029	135000	546997800	13520	13520	13520	13520	0
427	20241029	134900	546997800	13520	13520	13520	13520	0
428	20241029	134800	546997800	13520	13520	13520	13520	0
429	20241029	134700	546997800	13520	13530	13530	13520	100
430	20241029	134600	545645300	13530	13530	13530	13530	0
431	20241029	134500	545645300	13530	13530	13530	13530	60
432	20241029	134400	544833500	13530	13530	13530	13530	0
433	20241029	134300	544833500	13530	13530	13530	13530	0
434	20241029	134200	544833500	13530	13520	13530	13520	101
435	20241029	134100	543467470	13530	13530	13530	13530	3
436	20241029	134000	543426880	13530	13530	13530	13530	10
437	20241029	133900	543291580	13530	13530	13530	13530	11
438	20241029	133800	543142750	13530	13530	13530	13530	0
439	20241029	133700	543142750	13530	13530	13530	13530	74
440	20241029	133600	542141530	13530	13530	13530	13530	17
441	20241029	133500	541911520	13520	13520	13520	13520	1
442	20241029	133400	541898000	13510	13510	13510	13510	0
443	20241029	133300	541898000	13510	13510	13510	13510	122
444	20241029	133200	540249780	13510	13520	13520	13510	2078
445	20241029	133100	512172890	13530	13530	13530	13530	135
446	20241029	133000	510346340	13530	13530	13530	13530	0
447	20241029	132900	510346340	13530	13530	13530	13530	36
448	20241029	132800	509859260	13530	13530	13530	13530	0
449	20241029	132700	509859260	13530	13530	13530	13530	0
450	20241029	132600	509859260	13530	13530	13530	13530	7
451	20241029	132500	509764550	13520	13540	13540	13520	1000
452	20241029	132400	496241040	13530	13530	13530	13530	0
453	20241029	132300	496241040	13530	13530	13530	13530	0
454	20241029	132200	496241040	13530	13540	13540	13530	134
455	20241029	132100	494428000	13530	13530	13530	13530	0
456	20241029	132000	494428000	13530	13550	13550	13530	79
457	20241029	131900	493358670	13560	13560	13560	13560	0
458	20241029	131800	493358670	13560	13550	13560	13540	10
459	20241029	131700	493223240	13540	13540	13540	13540	0
460	20241029	131600	493223240	13540	13540	13540	13540	30
461	20241029	131500	492817040	13540	13540	13540	13540	0
462	20241029	131400	492817040	13540	13540	13540	13540	370
463	20241029	131300	487807240	13540	13540	13540	13540	550
464	20241029	131200	480360240	13540	13530	13540	13520	313
465	20241029	131100	476125500	13540	13540	13540	13540	93
466	20241029	131000	474866280	13540	13540	13540	13540	40
467	20241029	130900	474324680	13540	13550	13550	13540	53
468	20241029	130800	473606820	13540	13540	13540	13540	0
469	20241029	130700	473606820	13540	13540	13540	13540	0
470	20241029	130600	473606820	13540	13540	13540	13540	0
471	20241029	130500	473606820	13540	13540	13540	13540	0
472	20241029	130400	473606820	13540	13540	13540	13540	0
473	20241029	130300	473606820	13540	13540	13540	13540	358
474	20241029	130200	468759500	13530	13530	13530	13530	13
475	20241029	130100	468583610	13540	13540	13540	13540	242
476	20241029	130000	465306930	13540	13540	13540	13540	0
477	20241029	125900	465306930	13540	13540	13540	13540	0
478	20241029	125800	465306930	13540	13540	13540	13540	355
479	20241029	125700	460500230	13540	13570	13570	13540	544
480	20241029	125600	453130610	13580	13580	13580	13580	5
481	20241029	125500	453062710	13580	13580	13580	13580	0
482	20241029	125400	453062710	13580	13580	13580	13580	20
483	20241029	125300	452791110	13570	13570	13570	13570	0
484	20241029	125200	452791110	13570	13570	13570	13570	0
485	20241029	125100	452791110	13570	13570	13570	13570	1
486	20241029	125000	452777540	13570	13570	13570	13570	0
487	20241029	124900	452777540	13570	13570	13570	13570	0
488	20241029	124800	452777540	13570	13570	13570	13570	0
489	20241029	124700	452777540	13570	13570	13570	13570	100
490	20241029	124600	451420540	13570	13570	13570	13570	2
491	20241029	124500	451393400	13570	13560	13570	13560	176
492	20241029	124400	449006180	13570	13570	13570	13570	13
493	20241029	124300	448829770	13570	13570	13570	13570	12
494	20241029	124200	448666930	13570	13570	13570	13570	42
495	20241029	124100	448096990	13570	13570	13570	13570	0
496	20241029	124000	448096990	13570	13570	13570	13570	0
497	20241029	123900	448096990	13570	13570	13570	13570	0
498	20241029	123800	448096990	13570	13570	13570	13570	1
499	20241029	123700	448083420	13570	13570	13570	13570	20
500	20241029	123600	447812020	13580	13580	13580	13580	67
501	20241029	123500	446902160	13580	13580	13580	13580	10
502	20241029	123400	446766360	13570	13570	13570	13570	1
503	20241029	123300	446752790	13570	13570	13570	13570	1
504	20241029	123200	446739220	13570	13570	13570	13570	1
505	20241029	123100	446725650	13570	13570	13570	13570	23
506	20241029	123000	446413540	13570	13570	13570	13570	4
507	20241029	122900	446359260	13570	13570	13570	13570	49
508	20241029	122800	445694330	13570	13570	13570	13570	11
509	20241029	122700	445545060	13570	13570	13570	13570	0
510	20241029	122600	445545060	13570	13570	13570	13570	0
511	20241029	122500	445545060	13570	13570	13570	13570	10
512	20241029	122400	445409360	13560	13560	13560	13560	1
513	20241029	122300	445395800	13560	13560	13560	13560	14
514	20241029	122200	445205960	13560	13560	13560	13560	22
515	20241029	122100	444907640	13550	13550	13550	13550	0
516	20241029	122000	444907640	13550	13550	13550	13550	0
517	20241029	121900	444907640	13550	13550	13550	13550	30
518	20241029	121800	444501140	13550	13550	13550	13550	37
519	20241029	121700	443999790	13550	13550	13550	13550	0
520	20241029	121600	443999790	13550	13550	13550	13550	0
521	20241029	121500	443999790	13550	13550	13550	13550	0
522	20241029	121400	443999790	13550	13550	13550	13550	20
523	20241029	121300	443728790	13550	13550	13550	13550	0
524	20241029	121200	443728790	13550	13550	13550	13550	0
525	20241029	121100	443728790	13550	13550	13550	13550	0
526	20241029	121000	443728790	13550	13550	13550	13550	0
527	20241029	120900	443728790	13550	13550	13550	13550	0
528	20241029	120800	443728790	13550	13550	13550	13550	0
529	20241029	120700	443728790	13550	13550	13550	13550	29
530	20241029	120600	443335840	13550	13550	13550	13550	1
531	20241029	120500	443322290	13550	13550	13550	13550	1
532	20241029	120400	443308740	13550	13550	13550	13550	101
533	20241029	120300	441940190	13540	13540	13540	13540	0
534	20241029	120200	441940190	13540	13540	13540	13540	0
535	20241029	120100	441940190	13540	13550	13550	13540	520
536	20241029	120000	434899190	13550	13550	13550	13550	20
537	20241029	115900	434628190	13550	13570	13570	13550	328
538	20241029	115800	430183410	13570	13570	13570	13570	62
539	20241029	115700	429342070	13570	13570	13570	13570	0
540	20241029	115600	429342070	13570	13570	13570	13570	20
541	20241029	115500	429070670	13550	13550	13550	13550	0
542	20241029	115400	429070670	13550	13550	13550	13550	0
543	20241029	115300	429070670	13550	13550	13550	13550	0
544	20241029	115200	429070670	13550	13570	13570	13550	102
545	20241029	115100	427686860	13570	13570	13570	13570	0
546	20241029	115000	427686860	13570	13570	13570	13570	0
547	20241029	114900	427686860	13570	13570	13570	13570	115
548	20241029	114800	426126310	13570	13570	13570	13570	2
549	20241029	114700	426099170	13540	13540	13540	13540	0
550	20241029	114600	426099170	13540	13540	13540	13540	66
551	20241029	114500	425205530	13530	13540	13540	13530	24
552	20241029	114400	424880740	13540	13530	13540	13530	20
553	20241029	114300	424610030	13530	13530	13530	13530	20
554	20241029	114200	424339430	13530	13530	13530	13530	0
555	20241029	114100	424339430	13530	13540	13540	13520	1990
556	20241029	114000	397409560	13550	13550	13550	13540	220
557	20241029	113900	394428570	13550	13560	13560	13550	679
558	20241029	113800	385227330	13560	13560	13560	13560	421
559	20241029	113700	379518570	13560	13560	13560	13560	0
560	20241029	113600	379518570	13560	13560	13560	13560	723
561	20241029	113500	369714690	13560	13580	13580	13560	277
562	20241029	113400	365957900	13580	13580	13580	13570	141
563	20241029	113300	364044230	13580	13580	13580	13580	56
564	20241029	113200	363283750	13580	13590	13590	13580	228
565	20241029	113100	360186670	13590	13590	13590	13590	1
566	20241029	113000	360173080	13590	13590	13590	13590	6
567	20241029	112900	360091540	13580	13580	13580	13580	0
568	20241029	112800	360091540	13580	13590	13590	13580	2
569	20241029	112700	360064370	13590	13590	13590	13590	0
570	20241029	112600	360064370	13590	13590	13590	13590	149
571	20241029	112500	358039460	13590	13590	13590	13590	1054
572	20241029	112400	343715600	13590	13630	13630	13590	565
573	20241029	112300	336035150	13630	13630	13630	13630	10
574	20241029	112200	335898850	13620	13620	13620	13620	9
575	20241029	112100	335776270	13620	13620	13620	13620	16
576	20241029	112000	335558350	13620	13590	13620	13590	636
577	20241029	111900	326906440	13570	13570	13570	13570	7
578	20241029	111800	326811450	13560	13590	13590	13560	4122
579	20241029	111700	270811250	13590	13590	13590	13590	1
580	20241029	111600	270797660	13590	13590	13590	13590	38
581	20241029	111500	270281240	13590	13600	13600	13590	67
582	20241029	111400	269370460	13600	13600	13600	13600	17
583	20241029	111300	269139260	13600	13600	13600	13600	1
584	20241029	111200	269125660	13600	13590	13600	13590	283
585	20241029	111100	265279360	13590	13590	13590	13590	1
586	20241029	111000	265265770	13590	13590	13590	13590	155
587	20241029	110900	263159320	13590	13590	13590	13590	20
588	20241029	110800	262887520	13590	13590	13590	13590	44
589	20241029	110700	262289560	13590	13610	13610	13590	2410
590	20241029	110600	229517570	13610	13610	13610	13610	73
591	20241029	110500	228524040	13610	13600	13610	13600	203
592	20241029	110400	225761780	13600	13600	13600	13600	0
593	20241029	110300	225761780	13600	13600	13600	13600	15
594	20241029	110200	225557780	13610	13600	13610	13600	183
595	20241029	110100	223068970	13610	13610	13610	13610	2
596	20241029	110000	223041750	13610	13610	13610	13600	1057
597	20241029	105900	208656470	13610	13610	13610	13600	48
598	20241029	105800	208003390	13610	13610	13610	13610	352
599	20241029	105700	203212670	13610	13620	13620	13610	325
600	20241029	105600	198789320	13620	13620	13620	13620	114
601	20241029	105500	197236640	13620	13620	13620	13620	0
602	20241029	105400	197236640	13620	13620	13620	13620	394
603	20241029	105300	191870360	13630	13620	13630	13620	35
604	20241029	105200	191393320	13620	13620	13620	13620	10
605	20241029	105100	191257120	13620	13620	13620	13620	0
606	20241029	105000	191257120	13620	13620	13620	13620	0
607	20241029	104900	191257120	13620	13620	13620	13620	9
608	20241029	104800	191134540	13620	13620	13620	13620	0
609	20241029	104700	191134540	13620	13620	13620	13620	0
610	20241029	104600	191134540	13620	13620	13620	13620	200
611	20241029	104500	188410540	13620	13620	13620	13620	5
612	20241029	104400	188342440	13620	13620	13620	13620	20
613	20241029	104300	188070040	13640	13640	13640	13640	34
614	20241029	104200	187606280	13630	13630	13630	13630	5
615	20241029	104100	187538130	13630	13630	13630	13630	47
616	20241029	104000	186897520	13630	13630	13630	13630	1
617	20241029	103900	186883890	13630	13640	13640	13630	12
618	20241029	103800	186720230	13650	13650	13650	13650	0
619	20241029	103700	186720230	13650	13650	13650	13650	0
620	20241029	103600	186720230	13650	13650	13650	13650	5
621	20241029	103500	186651980	13650	13650	13650	13650	0
622	20241029	103400	186651980	13650	13650	13650	13650	1
623	20241029	103300	186638330	13650	13650	13650	13640	80
624	20241029	103200	185546530	13600	13610	13650	13600	936
625	20241029	103100	172813810	13610	13610	13610	13610	47
626	20241029	103000	172174140	13600	13600	13600	13600	50
627	20241029	102900	171494140	13610	13610	13610	13610	6
628	20241029	102800	171412480	13600	13610	13610	13600	148
629	20241029	102700	169398440	13610	13640	13640	13610	30
630	20241029	102600	168989510	13650	13650	13650	13650	1
631	20241029	102500	168975860	13650	13650	13650	13650	23
632	20241029	102400	168661910	13650	13640	13650	13640	94
633	20241029	102300	167379700	13640	13640	13640	13640	50
634	20241029	102200	166697700	13600	13600	13600	13600	6
635	20241029	102100	166616100	13600	13620	13620	13600	100
636	20241029	102000	165255190	13620	13620	13620	13620	0
637	20241029	101900	165255190	13620	13620	13620	13620	55
638	20241029	101800	164506090	13600	13600	13600	13600	9
639	20241029	101700	164383690	13600	13600	13600	13600	91
640	20241029	101600	163146090	13600	13610	13610	13600	422
641	20241029	101500	157405370	13600	13610	13610	13600	100
642	20241029	101400	156045110	13610	13630	13630	13610	321
643	20241029	101300	151675010	13630	13630	13630	13620	59
644	20241029	101200	150871340	13630	13630	13630	13630	146
645	20241029	101100	148881360	13630	13630	13630	13630	71
646	20241029	101000	147913630	13640	13640	13640	13640	456
647	20241029	100900	141693790	13640	13630	13640	13630	6
648	20241029	100800	141611960	13630	13630	13630	13630	0
649	20241029	100700	141611960	13630	13650	13650	13630	58
650	20241029	100600	140821350	13650	13640	13650	13640	108
651	20241029	100500	139348220	13640	13640	13640	13640	0
652	20241029	100400	139348220	13640	13630	13640	13630	5
653	20241029	100300	139280040	13640	13640	13640	13640	6
654	20241029	100200	139198200	13640	13640	13640	13640	8
655	20241029	100100	139089080	13640	13640	13640	13640	10
656	20241029	100000	138952680	13640	13640	13640	13640	11
657	20241029	095900	138802640	13620	13620	13620	13620	0
658	20241029	095800	138802640	13620	13620	13620	13620	0
659	20241029	095700	138802640	13620	13620	13620	13620	2
660	20241029	095600	138775400	13610	13640	13640	13610	502
661	20241029	095500	131939840	13640	13640	13640	13640	148
662	20241029	095400	129921120	13650	13650	13650	13650	1
663	20241029	095300	129907470	13650	13650	13650	13650	34
664	20241029	095200	129443370	13650	13660	13660	13650	533
665	20241029	095100	122167800	13660	13660	13660	13660	66
666	20241029	095000	121266240	13660	13660	13660	13660	0
667	20241029	094900	121266240	13660	13660	13660	13660	1
668	20241029	094800	121252580	13660	13660	13660	13660	0
669	20241029	094700	121252580	13660	13660	13660	13660	0
670	20241029	094600	121252580	13660	13660	13660	13660	0
671	20241029	094500	121252580	13660	13660	13660	13660	0
672	20241029	094400	121252580	13660	13660	13660	13660	0
673	20241029	094300	121252580	13660	13660	13660	13660	25
674	20241029	094200	120911080	13650	13650	13650	13650	50
675	20241029	094100	120228580	13690	13690	13690	13690	1
676	20241029	094000	120214890	13700	13700	13700	13700	64
677	20241029	093900	119338090	13700	13690	13700	13690	61
678	20241029	093800	118502730	13700	13700	13700	13700	0
679	20241029	093700	118502730	13700	13700	13700	13700	0
680	20241029	093600	118502730	13700	13700	13700	13700	1
681	20241029	093500	118489030	13690	13700	13700	13690	3
682	20241029	093400	118447940	13640	13660	13660	13640	224
683	20241029	093300	115391330	13660	13700	13700	13660	101
684	20241029	093200	114011630	13640	13650	13680	13640	1064
685	20241029	093100	99465710	13650	13660	13660	13650	190
686	20241029	093000	96872060	13650	13650	13650	13650	156
687	20241029	092900	94742660	13650	13650	13650	13650	0
688	20241029	092800	94742660	13650	13650	13650	13650	17
689	20241029	092700	94510610	13650	13660	13660	13650	233
690	20241029	092600	91329830	13660	13680	13680	13660	319
691	20241029	092500	86969920	13680	13690	13690	13680	1026
692	20241029	092400	72933790	13690	13690	13690	13690	51
693	20241029	092300	72235600	13670	13670	13670	13670	0
694	20241029	092200	72235600	13670	13670	13670	13670	7
695	20241029	092100	72139910	13670	13670	13670	13670	4
696	20241029	092000	72085230	13670	13670	13670	13670	1
697	20241029	091900	72071560	13670	13690	13690	13670	647
698	20241029	091800	63216110	13690	13690	13690	13690	10
699	20241029	091700	63079210	13690	13690	13690	13690	0
700	20241029	091600	63079210	13690	13690	13690	13690	0
701	20241029	091500	63079210	13690	13690	13690	13690	1233
702	20241029	091400	46199440	13690	13690	13690	13690	287
703	20241029	091300	42270410	13700	13700	13700	13700	940
704	20241029	091200	29392410	13700	13700	13700	13700	186
705	20241029	091100	26844210	13700	13700	13700	13700	222
706	20241029	091000	23802810	13700	13710	13710	13700	305
707	20241029	090900	19624300	13740	13740	13740	13740	1
708	20241029	090800	19610560	13740	13730	13740	13700	199
709	20241029	090700	16879950	13740	13740	13740	13740	104
710	20241029	090600	15450990	13740	13750	13750	13740	246
711	20241029	090500	12070420	13750	13750	13750	13700	287
712	20241029	090400	8130420	13710	13750	13750	13710	86
713	20241029	090300	6948040	13750	13750	13750	13750	94
714	20241029	090200	5655540	13750	13750	13750	13750	154
715	20241029	090100	3538040	13780	13700	13780	13700	163
716	20241029	090000	1301500	13700	13700	13700	13700	95