KissMeData/270660/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	210100	620623470	15930	15930	15930	15930	1127
3	20241029	210000	620623470	15930	15930	15930	15930	0
4	20241029	205900	620623470	15930	15930	15930	15930	0
5	20241029	205800	620623470	15930	15930	15930	15930	0
6	20241029	205700	620623470	15930	15930	15930	15930	0
7	20241029	205600	620623470	15930	15930	15930	15930	0
8	20241029	205500	620623470	15930	15930	15930	15930	0
9	20241029	205400	620623470	15930	15930	15930	15930	0
10	20241029	205300	620623470	15930	15930	15930	15930	0
11	20241029	205200	620623470	15930	15930	15930	15930	0
12	20241029	205100	620623470	15930	15930	15930	15930	0
13	20241029	205000	620623470	15930	15930	15930	15930	0
14	20241029	204900	620623470	15930	15930	15930	15930	0
15	20241029	204800	620623470	15930	15930	15930	15930	0
16	20241029	204700	620623470	15930	15930	15930	15930	0
17	20241029	204600	620623470	15930	15930	15930	15930	0
18	20241029	204500	620623470	15930	15930	15930	15930	0
19	20241029	204400	620623470	15930	15930	15930	15930	0
20	20241029	204300	620623470	15930	15930	15930	15930	0
21	20241029	204200	620623470	15930	15930	15930	15930	0
22	20241029	204100	620623470	15930	15930	15930	15930	0
23	20241029	204000	620623470	15930	15930	15930	15930	0
24	20241029	203900	620623470	15930	15930	15930	15930	0
25	20241029	203800	620623470	15930	15930	15930	15930	0
26	20241029	203700	620623470	15930	15930	15930	15930	0
27	20241029	203600	620623470	15930	15930	15930	15930	0
28	20241029	203500	620623470	15930	15930	15930	15930	0
29	20241029	203400	620623470	15930	15930	15930	15930	0
30	20241029	203300	620623470	15930	15930	15930	15930	0
31	20241029	203200	620623470	15930	15930	15930	15930	0
32	20241029	203100	620623470	15930	15930	15930	15930	1127
33	20241029	203000	620623470	15930	15930	15930	15930	0
34	20241029	202900	620623470	15930	15930	15930	15930	0
35	20241029	202800	620623470	15930	15930	15930	15930	0
36	20241029	202700	620623470	15930	15930	15930	15930	0
37	20241029	202600	620623470	15930	15930	15930	15930	0
38	20241029	202500	620623470	15930	15930	15930	15930	0
39	20241029	202400	620623470	15930	15930	15930	15930	0
40	20241029	202300	620623470	15930	15930	15930	15930	0
41	20241029	202200	620623470	15930	15930	15930	15930	0
42	20241029	202100	620623470	15930	15930	15930	15930	0
43	20241029	202000	620623470	15930	15930	15930	15930	0
44	20241029	201900	620623470	15930	15930	15930	15930	0
45	20241029	201800	620623470	15930	15930	15930	15930	0
46	20241029	201700	620623470	15930	15930	15930	15930	0
47	20241029	201600	620623470	15930	15930	15930	15930	0
48	20241029	201500	620623470	15930	15930	15930	15930	0
49	20241029	201400	620623470	15930	15930	15930	15930	0
50	20241029	201300	620623470	15930	15930	15930	15930	0
51	20241029	201200	620623470	15930	15930	15930	15930	0
52	20241029	201100	620623470	15930	15930	15930	15930	0
53	20241029	201000	620623470	15930	15930	15930	15930	0
54	20241029	200900	620623470	15930	15930	15930	15930	0
55	20241029	200800	620623470	15930	15930	15930	15930	0
56	20241029	200700	620623470	15930	15930	15930	15930	0
57	20241029	200600	620623470	15930	15930	15930	15930	0
58	20241029	200500	620623470	15930	15930	15930	15930	0
59	20241029	200400	620623470	15930	15930	15930	15930	0
60	20241029	200300	620623470	15930	15930	15930	15930	0
61	20241029	200200	620623470	15930	15930	15930	15930	0
62	20241029	200100	620623470	15930	15930	15930	15930	1127
63	20241029	200000	620623470	15930	15930	15930	15930	0
64	20241029	195900	620623470	15930	15930	15930	15930	0
65	20241029	195800	620623470	15930	15930	15930	15930	0
66	20241029	195700	620623470	15930	15930	15930	15930	0
67	20241029	195600	620623470	15930	15930	15930	15930	0
68	20241029	195500	620623470	15930	15930	15930	15930	0
69	20241029	195400	620623470	15930	15930	15930	15930	0
70	20241029	195300	620623470	15930	15930	15930	15930	0
71	20241029	195200	620623470	15930	15930	15930	15930	0
72	20241029	195100	620623470	15930	15930	15930	15930	0
73	20241029	195000	620623470	15930	15930	15930	15930	0
74	20241029	194900	620623470	15930	15930	15930	15930	0
75	20241029	194800	620623470	15930	15930	15930	15930	0
76	20241029	194700	620623470	15930	15930	15930	15930	0
77	20241029	194600	620623470	15930	15930	15930	15930	0
78	20241029	194500	620623470	15930	15930	15930	15930	0
79	20241029	194400	620623470	15930	15930	15930	15930	0
80	20241029	194300	620623470	15930	15930	15930	15930	0
81	20241029	194200	620623470	15930	15930	15930	15930	0
82	20241029	194100	620623470	15930	15930	15930	15930	0
83	20241029	194000	620623470	15930	15930	15930	15930	0
84	20241029	193900	620623470	15930	15930	15930	15930	0
85	20241029	193800	620623470	15930	15930	15930	15930	0
86	20241029	193700	620623470	15930	15930	15930	15930	0
87	20241029	193600	620623470	15930	15930	15930	15930	0
88	20241029	193500	620623470	15930	15930	15930	15930	0
89	20241029	193400	620623470	15930	15930	15930	15930	0
90	20241029	193300	620623470	15930	15930	15930	15930	0
91	20241029	193200	620623470	15930	15930	15930	15930	0
92	20241029	193100	620623470	15930	15930	15930	15930	1127
93	20241029	193000	620623470	15930	15930	15930	15930	0
94	20241029	192900	620623470	15930	15930	15930	15930	0
95	20241029	192800	620623470	15930	15930	15930	15930	0
96	20241029	192700	620623470	15930	15930	15930	15930	0
97	20241029	192600	620623470	15930	15930	15930	15930	0
98	20241029	192500	620623470	15930	15930	15930	15930	0
99	20241029	192400	620623470	15930	15930	15930	15930	0
100	20241029	192300	620623470	15930	15930	15930	15930	0
101	20241029	192200	620623470	15930	15930	15930	15930	0
102	20241029	192100	620623470	15930	15930	15930	15930	0
103	20241029	192000	620623470	15930	15930	15930	15930	0
104	20241029	191900	620623470	15930	15930	15930	15930	0
105	20241029	191800	620623470	15930	15930	15930	15930	0
106	20241029	191700	620623470	15930	15930	15930	15930	0
107	20241029	191600	620623470	15930	15930	15930	15930	0
108	20241029	191500	620623470	15930	15930	15930	15930	0
109	20241029	191400	620623470	15930	15930	15930	15930	0
110	20241029	191300	620623470	15930	15930	15930	15930	0
111	20241029	191200	620623470	15930	15930	15930	15930	0
112	20241029	191100	620623470	15930	15930	15930	15930	0
113	20241029	191000	620623470	15930	15930	15930	15930	0
114	20241029	190900	620623470	15930	15930	15930	15930	0
115	20241029	190800	620623470	15930	15930	15930	15930	0
116	20241029	190700	620623470	15930	15930	15930	15930	0
117	20241029	190600	620623470	15930	15930	15930	15930	0
118	20241029	190500	620623470	15930	15930	15930	15930	0
119	20241029	190400	620623470	15930	15930	15930	15930	0
120	20241029	190300	620623470	15930	15930	15930	15930	0
121	20241029	190200	620623470	15930	15930	15930	15930	0
122	20241029	190100	620623470	15930	15930	15930	15930	1127
123	20241029	190000	620623470	15930	15930	15930	15930	0
124	20241029	185900	620623470	15930	15930	15930	15930	0
125	20241029	185800	620623470	15930	15930	15930	15930	0
126	20241029	185700	620623470	15930	15930	15930	15930	0
127	20241029	185600	620623470	15930	15930	15930	15930	0
128	20241029	185500	620623470	15930	15930	15930	15930	0
129	20241029	185400	620623470	15930	15930	15930	15930	0
130	20241029	185300	620623470	15930	15930	15930	15930	0
131	20241029	185200	620623470	15930	15930	15930	15930	0
132	20241029	185100	620623470	15930	15930	15930	15930	0
133	20241029	185000	620623470	15930	15930	15930	15930	0
134	20241029	184900	620623470	15930	15930	15930	15930	0
135	20241029	184800	620623470	15930	15930	15930	15930	0
136	20241029	184700	620623470	15930	15930	15930	15930	0
137	20241029	184600	620623470	15930	15930	15930	15930	0
138	20241029	184500	620623470	15930	15930	15930	15930	0
139	20241029	184400	620623470	15930	15930	15930	15930	0
140	20241029	184300	620623470	15930	15930	15930	15930	0
141	20241029	184200	620623470	15930	15930	15930	15930	0
142	20241029	184100	620623470	15930	15930	15930	15930	0
143	20241029	184000	620623470	15930	15930	15930	15930	0
144	20241029	183900	620623470	15930	15930	15930	15930	0
145	20241029	183800	620623470	15930	15930	15930	15930	0
146	20241029	183700	620623470	15930	15930	15930	15930	0
147	20241029	183600	620623470	15930	15930	15930	15930	0
148	20241029	183500	620623470	15930	15930	15930	15930	0
149	20241029	183400	620623470	15930	15930	15930	15930	0
150	20241029	183300	620623470	15930	15930	15930	15930	0
151	20241029	183200	620623470	15930	15930	15930	15930	0
152	20241029	183100	620623470	15930	15930	15930	15930	1127
153	20241029	183000	620623470	15930	15930	15930	15930	0
154	20241029	182900	620623470	15930	15930	15930	15930	0
155	20241029	182800	620623470	15930	15930	15930	15930	0
156	20241029	182700	620623470	15930	15930	15930	15930	0
157	20241029	182600	620623470	15930	15930	15930	15930	0
158	20241029	182500	620623470	15930	15930	15930	15930	0
159	20241029	182400	620623470	15930	15930	15930	15930	0
160	20241029	182300	620623470	15930	15930	15930	15930	0
161	20241029	182200	620623470	15930	15930	15930	15930	0
162	20241029	182100	620623470	15930	15930	15930	15930	0
163	20241029	182000	620623470	15930	15930	15930	15930	0
164	20241029	181900	620623470	15930	15930	15930	15930	0
165	20241029	181800	620623470	15930	15930	15930	15930	0
166	20241029	181700	620623470	15930	15930	15930	15930	0
167	20241029	181600	620623470	15930	15930	15930	15930	0
168	20241029	181500	620623470	15930	15930	15930	15930	0
169	20241029	181400	620623470	15930	15930	15930	15930	0
170	20241029	181300	620623470	15930	15930	15930	15930	0
171	20241029	181200	620623470	15930	15930	15930	15930	0
172	20241029	181100	620623470	15930	15930	15930	15930	0
173	20241029	181000	620623470	15930	15930	15930	15930	0
174	20241029	180900	620623470	15930	15930	15930	15930	0
175	20241029	180800	620623470	15930	15930	15930	15930	0
176	20241029	180700	620623470	15930	15930	15930	15930	0
177	20241029	180600	620623470	15930	15930	15930	15930	0
178	20241029	180500	620623470	15930	15930	15930	15930	0
179	20241029	180400	620623470	15930	15930	15930	15930	0
180	20241029	180300	620623470	15930	15930	15930	15930	0
181	20241029	180200	620623470	15930	15930	15930	15930	0
182	20241029	180100	620623470	15930	15930	15930	15930	1127
183	20241029	180000	620623470	15930	15930	15930	15930	0
184	20241029	175900	620623470	15930	15930	15930	15930	0
185	20241029	175800	620623470	15930	15930	15930	15930	0
186	20241029	175700	620623470	15930	15930	15930	15930	0
187	20241029	175600	620623470	15930	15930	15930	15930	0
188	20241029	175500	620623470	15930	15930	15930	15930	0
189	20241029	175400	620623470	15930	15930	15930	15930	0
190	20241029	175300	620623470	15930	15930	15930	15930	0
191	20241029	175200	620623470	15930	15930	15930	15930	0
192	20241029	175100	620623470	15930	15930	15930	15930	0
193	20241029	175000	620623470	15930	15930	15930	15930	0
194	20241029	174900	620623470	15930	15930	15930	15930	0
195	20241029	174800	620623470	15930	15930	15930	15930	0
196	20241029	174700	620623470	15930	15930	15930	15930	0
197	20241029	174600	620623470	15930	15930	15930	15930	0
198	20241029	174500	620623470	15930	15930	15930	15930	0
199	20241029	174400	620623470	15930	15930	15930	15930	0
200	20241029	174300	620623470	15930	15930	15930	15930	0
201	20241029	174200	620623470	15930	15930	15930	15930	0
202	20241029	174100	620623470	15930	15930	15930	15930	0
203	20241029	174000	620623470	15930	15930	15930	15930	0
204	20241029	173900	620623470	15930	15930	15930	15930	0
205	20241029	173800	620623470	15930	15930	15930	15930	0
206	20241029	173700	620623470	15930	15930	15930	15930	0
207	20241029	173600	620623470	15930	15930	15930	15930	0
208	20241029	173500	620623470	15930	15930	15930	15930	0
209	20241029	173400	620623470	15930	15930	15930	15930	0
210	20241029	173300	620623470	15930	15930	15930	15930	0
211	20241029	173200	620623470	15930	15930	15930	15930	0
212	20241029	173100	620623470	15930	15930	15930	15930	1127
213	20241029	173000	620623470	15930	15930	15930	15930	0
214	20241029	172900	620623470	15930	15930	15930	15930	0
215	20241029	172800	620623470	15930	15930	15930	15930	0
216	20241029	172700	620623470	15930	15930	15930	15930	0
217	20241029	172600	620623470	15930	15930	15930	15930	0
218	20241029	172500	620623470	15930	15930	15930	15930	0
219	20241029	172400	620623470	15930	15930	15930	15930	0
220	20241029	172300	620623470	15930	15930	15930	15930	0
221	20241029	172200	620623470	15930	15930	15930	15930	0
222	20241029	172100	620623470	15930	15930	15930	15930	0
223	20241029	172000	620623470	15930	15930	15930	15930	0
224	20241029	171900	620623470	15930	15930	15930	15930	0
225	20241029	171800	620623470	15930	15930	15930	15930	0
226	20241029	171700	620623470	15930	15930	15930	15930	0
227	20241029	171600	620623470	15930	15930	15930	15930	0
228	20241029	171500	620623470	15930	15930	15930	15930	0
229	20241029	171400	620623470	15930	15930	15930	15930	0
230	20241029	171300	620623470	15930	15930	15930	15930	0
231	20241029	171200	620623470	15930	15930	15930	15930	0
232	20241029	171100	620623470	15930	15930	15930	15930	0
233	20241029	171000	620623470	15930	15930	15930	15930	0
234	20241029	170900	620623470	15930	15930	15930	15930	0
235	20241029	170800	620623470	15930	15930	15930	15930	0
236	20241029	170700	620623470	15930	15930	15930	15930	0
237	20241029	170600	620623470	15930	15930	15930	15930	0
238	20241029	170500	620623470	15930	15930	15930	15930	0
239	20241029	170400	620623470	15930	15930	15930	15930	0
240	20241029	170300	620623470	15930	15930	15930	15930	0
241	20241029	170200	620623470	15930	15930	15930	15930	0
242	20241029	170100	620623470	15930	15930	15930	15930	1127
243	20241029	170000	620623470	15930	15930	15930	15930	0
244	20241029	165900	620623470	15930	15930	15930	15930	0
245	20241029	165800	620623470	15930	15930	15930	15930	0
246	20241029	165700	620623470	15930	15930	15930	15930	0
247	20241029	165600	620623470	15930	15930	15930	15930	0
248	20241029	165500	620623470	15930	15930	15930	15930	0
249	20241029	165400	620623470	15930	15930	15930	15930	0
250	20241029	165300	620623470	15930	15930	15930	15930	0
251	20241029	165200	620623470	15930	15930	15930	15930	0
252	20241029	165100	620623470	15930	15930	15930	15930	0
253	20241029	165000	620623470	15930	15930	15930	15930	0
254	20241029	164900	620623470	15930	15930	15930	15930	0
255	20241029	164800	620623470	15930	15930	15930	15930	0
256	20241029	164700	620623470	15930	15930	15930	15930	0
257	20241029	164600	620623470	15930	15930	15930	15930	0
258	20241029	164500	620623470	15930	15930	15930	15930	0
259	20241029	164400	620623470	15930	15930	15930	15930	0
260	20241029	164300	620623470	15930	15930	15930	15930	0
261	20241029	164200	620623470	15930	15930	15930	15930	0
262	20241029	164100	620623470	15930	15930	15930	15930	0
263	20241029	164000	620623470	15930	15930	15930	15930	0
264	20241029	163900	620623470	15930	15930	15930	15930	0
265	20241029	163800	620623470	15930	15930	15930	15930	0
266	20241029	163700	620623470	15930	15930	15930	15930	0
267	20241029	163600	620623470	15930	15930	15930	15930	0
268	20241029	163500	620623470	15930	15930	15930	15930	0
269	20241029	163400	620623470	15930	15930	15930	15930	0
270	20241029	163300	620623470	15930	15930	15930	15930	0
271	20241029	163200	620623470	15930	15930	15930	15930	0
272	20241029	163100	620623470	15930	15930	15930	15930	1127
273	20241029	163000	620623470	15930	15930	15930	15930	0
274	20241029	162900	620623470	15930	15930	15930	15930	0
275	20241029	162800	620623470	15930	15930	15930	15930	0
276	20241029	162700	620623470	15930	15930	15930	15930	0
277	20241029	162600	620623470	15930	15930	15930	15930	0
278	20241029	162500	620623470	15930	15930	15930	15930	0
279	20241029	162400	620623470	15930	15930	15930	15930	0
280	20241029	162300	620623470	15930	15930	15930	15930	0
281	20241029	162200	620623470	15930	15930	15930	15930	0
282	20241029	162100	620623470	15930	15930	15930	15930	0
283	20241029	162000	620623470	15930	15930	15930	15930	0
284	20241029	161900	620623470	15930	15930	15930	15930	0
285	20241029	161800	620623470	15930	15930	15930	15930	0
286	20241029	161700	620623470	15930	15930	15930	15930	0
287	20241029	161600	620623470	15930	15930	15930	15930	0
288	20241029	161500	620623470	15930	15930	15930	15930	0
289	20241029	161400	620623470	15930	15930	15930	15930	0
290	20241029	161300	620623470	15930	15930	15930	15930	0
291	20241029	161200	620623470	15930	15930	15930	15930	0
292	20241029	161100	620623470	15930	15930	15930	15930	0
293	20241029	161000	620623470	15930	15930	15930	15930	0
294	20241029	160900	620623470	15930	15930	15930	15930	0
295	20241029	160800	620623470	15930	15930	15930	15930	0
296	20241029	160700	620623470	15930	15930	15930	15930	0
297	20241029	160600	620623470	15930	15930	15930	15930	0
298	20241029	160500	620623470	15930	15930	15930	15930	0
299	20241029	160400	620623470	15930	15930	15930	15930	0
300	20241029	160300	620623470	15930	15930	15930	15930	0
301	20241029	160200	620623470	15930	15930	15930	15930	0
302	20241029	160100	620623470	15930	15930	15930	15930	1127
303	20241029	160000	620623470	15930	15930	15930	15930	0
304	20241029	155900	620623470	15930	15930	15930	15930	0
305	20241029	155800	620623470	15930	15930	15930	15930	0
306	20241029	155700	620623470	15930	15930	15930	15930	0
307	20241029	155600	620623470	15930	15930	15930	15930	0
308	20241029	155500	620623470	15930	15930	15930	15930	0
309	20241029	155400	620623470	15930	15930	15930	15930	0
310	20241029	155300	620623470	15930	15930	15930	15930	0
311	20241029	155200	620623470	15930	15930	15930	15930	0
312	20241029	155100	620623470	15930	15930	15930	15930	0
313	20241029	155000	620623470	15930	15930	15930	15930	0
314	20241029	154900	620623470	15930	15930	15930	15930	0
315	20241029	154800	620623470	15930	15930	15930	15930	0
316	20241029	154700	620623470	15930	15930	15930	15930	0
317	20241029	154600	620623470	15930	15930	15930	15930	0
318	20241029	154500	620623470	15930	15930	15930	15930	0
319	20241029	154400	620623470	15930	15930	15930	15930	0
320	20241029	154300	620623470	15930	15930	15930	15930	0
321	20241029	154200	620623470	15930	15930	15930	15930	0
322	20241029	154100	620623470	15930	15930	15930	15930	0
323	20241029	154000	620623470	15930	15930	15930	15930	0
324	20241029	153900	620623470	15930	15930	15930	15930	0
325	20241029	153800	620623470	15930	15930	15930	15930	0
326	20241029	153700	620623470	15930	15930	15930	15930	0
327	20241029	153600	620623470	15930	15930	15930	15930	0
328	20241029	153500	620623470	15930	15930	15930	15930	0
329	20241029	153400	620623470	15930	15930	15930	15930	0
330	20241029	153300	620623470	15930	15930	15930	15930	0
331	20241029	153200	620623470	15930	15930	15930	15930	0
332	20241029	153100	620623470	15930	15930	15930	15930	1127
333	20241029	153000	620623470	15930	15930	15930	15930	1127
334	20241029	152900	602670360	15920	15920	15920	15920	0
335	20241029	152800	602670360	15920	15920	15920	15920	0
336	20241029	152700	602670360	15920	15920	15920	15920	0
337	20241029	152600	602670360	15920	15920	15920	15920	0
338	20241029	152500	602670360	15920	15920	15920	15920	0
339	20241029	152400	602670360	15920	15920	15920	15920	0
340	20241029	152300	602670360	15920	15920	15920	15920	0
341	20241029	152200	602670360	15920	15920	15920	15920	0
342	20241029	152100	602670360	15920	15920	15920	15920	0
343	20241029	152000	602670360	15920	15920	15920	15920	0
344	20241029	151900	602670360	15920	15900	15920	15870	205
345	20241029	151800	599409090	15900	15870	15900	15870	21
346	20241029	151700	599075790	15870	15870	15870	15870	2
347	20241029	151600	599044050	15860	15870	15870	15860	150
348	20241029	151500	596664650	15900	15900	15900	15900	22
349	20241029	151400	596314850	15900	15900	15920	15900	127
350	20241029	151300	594294490	15900	15870	15900	15860	234
351	20241029	151200	590582100	15880	15880	15880	15880	10
352	20241029	151100	590423300	15880	15880	15880	15880	0
353	20241029	151000	590423300	15880	15880	15880	15880	1
354	20241029	150900	590407420	15880	15880	15880	15880	11
355	20241029	150800	590232740	15910	15910	15910	15910	15
356	20241029	150700	589994090	15910	15860	15910	15850	1588
357	20241029	150600	564772540	15860	15860	15860	15860	4
358	20241029	150500	564709100	15870	15860	15870	15860	303
359	20241029	150400	559901780	15850	15820	15850	15820	1004
360	20241029	150300	543990060	15850	15840	15850	15840	49
361	20241029	150200	543213890	15790	15800	15800	15790	100
362	20241029	150100	541634880	15850	15850	15850	15850	1
363	20241029	150000	541619030	15840	15840	15840	15840	20
364	20241029	145900	541302230	15800	15820	15820	15800	44
365	20241029	145800	540606230	15850	15830	15850	15830	2
366	20241029	145700	540574550	15820	15820	15830	15820	105
367	20241029	145600	538913440	15820	15820	15820	15820	1
368	20241029	145500	538897620	15730	15830	15830	15730	353
369	20241029	145400	533343050	15830	15830	15830	15830	1
370	20241029	145300	533327220	15840	15850	15850	15840	467
371	20241029	145200	525929250	15840	15840	15850	15840	249
372	20241029	145100	521983620	15840	15840	15840	15830	188
373	20241029	145000	519005710	15850	15850	15850	15850	4
374	20241029	144900	518942310	15850	15820	15850	15820	354
375	20241029	144800	513336480	15700	15760	15820	15700	4681
376	20241029	144700	439496620	15770	15770	15770	15770	0
377	20241029	144600	439496620	15770	15770	15770	15770	30
378	20241029	144500	439023520	15770	15690	15770	15650	21
379	20241029	144400	438694430	15770	15750	15770	15750	6
380	20241029	144300	438599910	15750	15750	15750	15750	30
381	20241029	144200	438127410	15750	15750	15750	15750	28
382	20241029	144100	437686410	15770	15750	15770	15750	6
383	20241029	144000	437591890	15750	15750	15750	15750	15
384	20241029	143900	437355640	15750	15760	15760	15750	173
385	20241029	143800	434629310	15750	15750	15750	15750	50
386	20241029	143700	433841810	15750	15710	15750	15710	423
387	20241029	143600	427186420	15710	15710	15710	15710	0
388	20241029	143500	427186420	15710	15710	15710	15710	2
389	20241029	143400	427155000	15660	15660	15660	15660	0
390	20241029	143300	427155000	15660	15700	15700	15660	3
391	20241029	143200	427107950	15710	15700	15710	15700	20
392	20241029	143100	426793850	15700	15700	15700	15700	116
393	20241029	143000	424972650	15700	15700	15700	15700	0
394	20241029	142900	424972650	15700	15700	15700	15700	0
395	20241029	142800	424972650	15700	15690	15700	15690	5
396	20241029	142700	424894160	15710	15710	15710	15710	0
397	20241029	142600	424894160	15710	15710	15710	15710	50
398	20241029	142500	424108660	15640	15640	15640	15640	75
399	20241029	142400	422935660	15640	15640	15640	15640	5
400	20241029	142300	422857460	15640	15640	15640	15640	1
401	20241029	142200	422841820	15640	15650	15650	15640	20
402	20241029	142100	422528840	15670	15670	15670	15670	107
403	20241029	142000	420852150	15730	15730	15730	15730	0
404	20241029	141900	420852150	15730	15670	15730	15670	21
405	20241029	141800	420523020	15730	15730	15730	15730	0
406	20241029	141700	420523020	15730	15730	15730	15730	0
407	20241029	141600	420523020	15730	15730	15730	15730	0
408	20241029	141500	420523020	15730	15730	15730	15730	0
409	20241029	141400	420523020	15730	15730	15730	15730	56
410	20241029	141300	419642140	15740	15740	15740	15740	0
411	20241029	141200	419642140	15740	15740	15740	15740	0
412	20241029	141100	419642140	15740	15700	15740	15640	334
413	20241029	141000	414409310	15750	15700	15750	15700	50
414	20241029	140900	413624260	15770	15770	15770	15770	1
415	20241029	140800	413608490	15760	15700	15760	15700	317
416	20241029	140700	408621450	15710	15700	15710	15700	717
417	20241029	140600	397364340	15650	15650	15650	15650	150
418	20241029	140500	395016840	15700	15700	15700	15700	1
419	20241029	140400	395001140	15650	15650	15650	15650	0
420	20241029	140300	395001140	15650	15650	15650	15650	0
421	20241029	140200	395001140	15650	15690	15690	15650	547
422	20241029	140100	386437670	15690	15690	15690	15690	74
423	20241029	140000	385276610	15690	15690	15690	15690	0
424	20241029	135900	385276610	15690	15690	15690	15690	2
425	20241029	135800	385245230	15690	15690	15690	15690	0
426	20241029	135700	385245230	15690	15690	15690	15690	1
427	20241029	135600	385229540	15650	15650	15650	15650	0
428	20241029	135500	385229540	15650	15650	15650	15650	1
429	20241029	135400	385213890	15690	15690	15690	15690	0
430	20241029	135300	385213890	15690	15690	15690	15690	0
431	20241029	135200	385213890	15690	15690	15690	15690	1
432	20241029	135100	385198200	15700	15700	15700	15700	4
433	20241029	135000	385135400	15650	15650	15650	15650	53
434	20241029	134900	384305950	15670	15670	15670	15670	0
435	20241029	134800	384305950	15670	15670	15670	15670	0
436	20241029	134700	384305950	15670	15670	15670	15670	0
437	20241029	134600	384305950	15670	15670	15670	15670	0
438	20241029	134500	384305950	15670	15670	15670	15670	0
439	20241029	134400	384305950	15670	15690	15690	15670	62
440	20241029	134300	383333210	15690	15690	15690	15690	0
441	20241029	134200	383333210	15690	15690	15690	15690	0
442	20241029	134100	383333210	15690	15690	15690	15690	80
443	20241029	134000	382078010	15690	15670	15690	15660	329
444	20241029	133900	376925560	15690	15690	15690	15690	0
445	20241029	133800	376925560	15690	15690	15690	15690	100
446	20241029	133700	375356560	15670	15670	15670	15670	10
447	20241029	133600	375199860	15670	15670	15670	15670	10
448	20241029	133500	375043160	15690	15690	15690	15690	20
449	20241029	133400	374729360	15680	15680	15680	15680	2
450	20241029	133300	374698000	15690	15690	15690	15690	0
451	20241029	133200	374698000	15690	15690	15690	15690	0
452	20241029	133100	374698000	15690	15690	15690	15690	1
453	20241029	133000	374682310	15680	15680	15680	15680	5
454	20241029	132900	374603910	15690	15690	15690	15690	10
455	20241029	132800	374447010	15690	15690	15690	15690	0
456	20241029	132700	374447010	15690	15690	15690	15690	1
457	20241029	132600	374431320	15690	15650	15690	15650	271
458	20241029	132500	370189490	15650	15650	15660	15650	217
459	20241029	132400	366793290	15640	15640	15640	15640	0
460	20241029	132300	366793290	15640	15640	15640	15640	0
461	20241029	132200	366793290	15640	15640	15640	15640	3
462	20241029	132100	366746370	15640	15640	15640	15640	0
463	20241029	132000	366746370	15640	15640	15640	15640	12
464	20241029	131900	366558690	15650	15640	15650	15640	136
465	20241029	131800	364431450	15650	15650	15650	15650	16
466	20241029	131700	364181050	15640	15640	15640	15640	8
467	20241029	131600	364055930	15640	15640	15640	15640	0
468	20241029	131500	364055930	15640	15640	15640	15640	0
469	20241029	131400	364055930	15640	15640	15640	15640	0
470	20241029	131300	364055930	15640	15640	15640	15640	0
471	20241029	131200	364055930	15640	15640	15640	15640	6
472	20241029	131100	363962090	15640	15640	15640	15640	25
473	20241029	131000	363571090	15640	15640	15640	15640	0
474	20241029	130900	363571090	15640	15640	15640	15640	0
475	20241029	130800	363571090	15640	15640	15640	15640	0
476	20241029	130700	363571090	15640	15640	15640	15640	0
477	20241029	130600	363571090	15640	15640	15640	15640	0
478	20241029	130500	363571090	15640	15640	15640	15640	50
479	20241029	130400	362789090	15600	15600	15600	15600	0
480	20241029	130300	362789090	15600	15600	15600	15600	0
481	20241029	130200	362789090	15600	15600	15600	15600	0
482	20241029	130100	362789090	15600	15600	15600	15600	0
483	20241029	130000	362789090	15600	15600	15600	15600	0
484	20241029	125900	362789090	15600	15600	15600	15600	0
485	20241029	125800	362789090	15600	15600	15600	15600	0
486	20241029	125700	362789090	15600	15600	15600	15600	0
487	20241029	125600	362789090	15600	15600	15600	15600	0
488	20241029	125500	362789090	15600	15600	15600	15600	0
489	20241029	125400	362789090	15600	15600	15600	15600	0
490	20241029	125300	362789090	15600	15600	15600	15600	100
491	20241029	125200	361229090	15610	15610	15610	15610	75
492	20241029	125100	360058340	15610	15610	15610	15610	0
493	20241029	125000	360058340	15610	15610	15610	15610	13
494	20241029	124900	359855410	15610	15610	15610	15610	4
495	20241029	124800	359792970	15600	15600	15600	15600	0
496	20241029	124700	359792970	15600	15600	15600	15600	0
497	20241029	124600	359792970	15600	15600	15600	15600	0
498	20241029	124500	359792970	15600	15600	15600	15600	0
499	20241029	124400	359792970	15600	15600	15600	15600	0
500	20241029	124300	359792970	15600	15640	15640	15600	110
501	20241029	124200	358076760	15650	15650	15650	15650	0
502	20241029	124100	358076760	15650	15650	15650	15650	1
503	20241029	124000	358061110	15630	15630	15630	15630	0
504	20241029	123900	358061110	15630	15630	15630	15630	194
505	20241029	123800	355028890	15590	15590	15590	15590	4
506	20241029	123700	354966530	15590	15590	15590	15590	56
507	20241029	123600	354093490	15590	15590	15590	15590	0
508	20241029	123500	354093490	15590	15590	15590	15590	1
509	20241029	123400	354077900	15580	15580	15580	15580	0
510	20241029	123300	354077900	15580	15580	15580	15580	0
511	20241029	123200	354077900	15580	15580	15580	15580	0
512	20241029	123100	354077900	15580	15580	15580	15580	0
513	20241029	123000	354077900	15580	15580	15580	15580	0
514	20241029	122900	354077900	15580	15580	15580	15580	0
515	20241029	122800	354077900	15580	15580	15580	15580	0
516	20241029	122700	354077900	15580	15580	15580	15580	4
517	20241029	122600	354015580	15580	15580	15580	15580	0
518	20241029	122500	354015580	15580	15590	15590	15580	47
519	20241029	122400	353283300	15660	15660	15660	15660	0
520	20241029	122300	353283300	15660	15660	15660	15660	32
521	20241029	122200	352782180	15660	15660	15660	15660	0
522	20241029	122100	352782180	15660	15660	15660	15660	0
523	20241029	122000	352782180	15660	15660	15660	15660	1
524	20241029	121900	352766520	15590	15590	15590	15590	98
525	20241029	121800	351238700	15580	15580	15580	15580	0
526	20241029	121700	351238700	15580	15580	15580	15580	0
527	20241029	121600	351238700	15580	15580	15580	15580	12
528	20241029	121500	351051740	15590	15600	15600	15590	243
529	20241029	121400	347260990	15600	15600	15600	15600	0
530	20241029	121300	347260990	15600	15600	15600	15600	0
531	20241029	121200	347260990	15600	15600	15600	15600	0
532	20241029	121100	347260990	15600	15600	15600	15600	0
533	20241029	121000	347260990	15600	15600	15600	15600	1
534	20241029	120900	347245390	15600	15600	15600	15600	0
535	20241029	120800	347245390	15600	15600	15600	15600	62
536	20241029	120700	346278190	15600	15600	15600	15600	5
537	20241029	120600	346200190	15670	15670	15670	15670	1
538	20241029	120500	346184520	15670	15670	15670	15670	0
539	20241029	120400	346184520	15670	15670	15670	15670	0
540	20241029	120300	346184520	15670	15670	15670	15670	1
541	20241029	120200	346168850	15670	15670	15670	15670	0
542	20241029	120100	346168850	15670	15670	15670	15670	0
543	20241029	120000	346168850	15670	15670	15670	15670	50
544	20241029	115900	345385350	15670	15670	15670	15670	20
545	20241029	115800	345071950	15670	15670	15670	15670	0
546	20241029	115700	345071950	15670	15670	15670	15670	0
547	20241029	115600	345071950	15670	15670	15670	15670	0
548	20241029	115500	345071950	15670	15590	15670	15580	20
549	20241029	115400	344760140	15590	15590	15590	15590	10
550	20241029	115300	344604240	15590	15670	15670	15590	209
551	20241029	115200	341345240	15590	15590	15590	15590	0
552	20241029	115100	341345240	15590	15590	15590	15590	0
553	20241029	115000	341345240	15590	15640	15640	15590	447
554	20241029	114900	334372800	15670	15670	15670	15670	1
555	20241029	114800	334357130	15630	15630	15630	15630	0
556	20241029	114700	334357130	15630	15630	15630	15630	0
557	20241029	114600	334357130	15630	15630	15630	15630	0
558	20241029	114500	334357130	15630	15630	15630	15630	4
559	20241029	114400	334294610	15630	15630	15630	15630	17
560	20241029	114300	334028900	15630	15630	15630	15630	4
561	20241029	114200	333966380	15630	15650	15650	15630	21
562	20241029	114100	333637970	15640	15640	15640	15640	0
563	20241029	114000	333637970	15640	15640	15640	15640	0
564	20241029	113900	333637970	15640	15640	15640	15640	0
565	20241029	113800	333637970	15640	15640	15640	15640	0
566	20241029	113700	333637970	15640	15640	15640	15640	0
567	20241029	113600	333637970	15640	15640	15640	15640	0
568	20241029	113500	333637970	15640	15650	15650	15640	303
569	20241029	113400	328898940	15650	15690	15690	15650	3
570	20241029	113300	328851910	15640	15650	15650	15640	40
571	20241029	113200	328225970	15690	15690	15690	15690	0
572	20241029	113100	328225970	15690	15690	15690	15690	2
573	20241029	113000	328194590	15700	15700	15700	15700	0
574	20241029	112900	328194590	15700	15690	15700	15690	111
575	20241029	112800	326452960	15690	15670	15690	15670	111
576	20241029	112700	324713540	15670	15670	15670	15670	13
577	20241029	112600	324509830	15640	15640	15640	15640	213
578	20241029	112500	321178510	15670	15640	15670	15640	112
579	20241029	112400	319423830	15640	15640	15640	15640	28
580	20241029	112300	318985910	15620	15620	15620	15620	25
581	20241029	112200	318595410	15670	15670	15670	15670	102
582	20241029	112100	316997070	15690	15690	15690	15690	1
583	20241029	112000	316981380	15650	15640	15650	15640	235
584	20241029	111900	313303980	15590	15590	15590	15590	1
585	20241029	111800	313288390	15580	15580	15580	15580	0
586	20241029	111700	313288390	15580	15580	15580	15580	0
587	20241029	111600	313288390	15580	15580	15580	15580	0
588	20241029	111500	313288390	15580	15580	15580	15580	0
589	20241029	111400	313288390	15580	15600	15600	15580	10
590	20241029	111300	313132530	15580	15580	15580	15580	0
591	20241029	111200	313132530	15580	15580	15580	15580	0
592	20241029	111100	313132530	15580	15580	15580	15580	1
593	20241029	111000	313116950	15570	15570	15570	15570	0
594	20241029	110900	313116950	15570	15570	15570	15570	31
595	20241029	110800	312634280	15590	15590	15590	15590	1
596	20241029	110700	312618690	15590	15580	15590	15580	104
597	20241029	110600	310997340	15560	15560	15560	15560	0
598	20241029	110500	310997340	15560	15560	15560	15560	0
599	20241029	110400	310997340	15560	15560	15560	15560	22
600	20241029	110300	310655020	15560	15560	15560	15560	10
601	20241029	110200	310499420	15560	15560	15560	15560	0
602	20241029	110100	310499420	15560	15560	15560	15560	3
603	20241029	110000	310452740	15560	15560	15560	15560	1
604	20241029	105900	310437180	15560	15560	15560	15560	20
605	20241029	105800	310125980	15510	15530	15530	15510	123
606	20241029	105700	308218150	15510	15510	15530	15510	654
607	20241029	105600	298074410	15510	15540	15550	15510	414
608	20241029	105500	291643880	15550	15600	15600	15550	685
609	20241029	105400	280986180	15580	15610	15610	15580	1295
610	20241029	105300	260793460	15610	15630	15630	15610	205
611	20241029	105200	257591270	15640	15640	15640	15640	0
612	20241029	105100	257591270	15640	15650	15650	15640	8
613	20241029	105000	257466130	15680	15680	15680	15680	1
614	20241029	104900	257450450	15640	15640	15640	15640	0
615	20241029	104800	257450450	15640	15640	15640	15640	0
616	20241029	104700	257450450	15640	15640	15640	15640	3
617	20241029	104600	257403530	15680	15640	15680	15640	5
618	20241029	104500	257325290	15640	15640	15640	15640	1
619	20241029	104400	257309650	15680	15680	15680	15680	191
620	20241029	104300	254314770	15680	15680	15680	15680	0
621	20241029	104200	254314770	15680	15650	15680	15640	57
622	20241029	104100	253422740	15680	15680	15680	15680	0
623	20241029	104000	253422740	15680	15680	15680	15680	2
624	20241029	103900	253391380	15680	15680	15680	15680	5
625	20241029	103800	253312980	15690	15690	15690	15690	6
626	20241029	103700	253218840	15680	15680	15680	15680	170
627	20241029	103600	250553240	15680	15680	15680	15680	1
628	20241029	103500	250537560	15680	15680	15680	15680	1
629	20241029	103400	250521880	15690	15690	15690	15690	0
630	20241029	103300	250521880	15690	15690	15690	15690	2
631	20241029	103200	250490500	15690	15680	15690	15680	20
632	20241029	103100	250176890	15640	15640	15640	15640	0
633	20241029	103000	250176890	15640	15640	15640	15640	0
634	20241029	102900	250176890	15640	15640	15640	15640	3
635	20241029	102800	250129970	15700	15700	15700	15700	0
636	20241029	102700	250129970	15700	15700	15700	15700	9
637	20241029	102600	249988670	15700	15620	15700	15620	2
638	20241029	102500	249957350	15610	15610	15610	15610	9
639	20241029	102400	249816860	15600	15610	15610	15600	200
640	20241029	102300	246695850	15610	15610	15610	15610	0
641	20241029	102200	246695850	15610	15610	15610	15610	134
642	20241029	102100	244604110	15610	15640	15640	15610	42
643	20241029	102000	243947910	15660	15670	15670	15660	679
644	20241029	101900	233309860	15670	15670	15670	15670	0
645	20241029	101800	233309860	15670	15670	15670	15670	0
646	20241029	101700	233309860	15670	15670	15670	15670	1
647	20241029	101600	233294190	15670	15670	15670	15670	0
648	20241029	101500	233294190	15670	15680	15680	15670	16
649	20241029	101400	233043460	15700	15720	15720	15700	531
650	20241029	101300	224703030	15770	15770	15770	15770	0
651	20241029	101200	224703030	15770	15770	15770	15770	1
652	20241029	101100	224687260	15770	15770	15770	15770	5
653	20241029	101000	224608410	15770	15770	15770	15770	0
654	20241029	100900	224608410	15770	15770	15770	15770	0
655	20241029	100800	224608410	15770	15770	15770	15770	0
656	20241029	100700	224608410	15770	15770	15770	15770	44
657	20241029	100600	223914530	15770	15770	15770	15770	2
658	20241029	100500	223882990	15700	15720	15720	15700	15
659	20241029	100400	223647470	15700	15720	15720	15700	256
660	20241029	100300	219627110	15780	15780	15780	15780	20
661	20241029	100200	219311510	15780	15780	15780	15780	0
662	20241029	100100	219311510	15780	15750	15780	15750	2
663	20241029	100000	219279980	15780	15780	15780	15780	2
664	20241029	095900	219248420	15790	15740	15790	15720	1918
665	20241029	095800	189093100	15750	15750	15750	15750	1
666	20241029	095700	189077350	15790	15790	15790	15790	5
667	20241029	095600	188998400	15800	15800	15800	15800	1
668	20241029	095500	188982600	15820	15770	15820	15770	30
669	20241029	095400	188508770	15740	15720	15770	15720	287
670	20241029	095300	183989200	15720	15710	15720	15710	58
671	20241029	095200	183077900	15710	15720	15720	15710	4
672	20241029	095100	183015050	15710	15710	15710	15710	0
673	20241029	095000	183015050	15710	15710	15710	15710	7
674	20241029	094900	182905080	15730	15730	15730	15730	0
675	20241029	094800	182905080	15730	15730	15730	15730	1
676	20241029	094700	182889350	15640	15640	15640	15640	0
677	20241029	094600	182889350	15640	15640	15640	15640	5
678	20241029	094500	182811150	15640	15720	15730	15620	201
679	20241029	094400	179667450	15720	15720	15720	15720	11
680	20241029	094300	179494530	15720	15630	15720	15630	3
681	20241029	094200	179447460	15720	15670	15720	15670	102
682	20241029	094100	177846490	15660	15660	15660	15650	21
683	20241029	094000	177517730	15650	15640	15650	15640	223
684	20241029	093900	174028000	15640	15640	15640	15640	0
685	20241029	093800	174028000	15640	15630	15640	15630	200
686	20241029	093700	170900040	15560	15560	15560	15560	1
687	20241029	093600	170884480	15560	15560	15560	15560	2
688	20241029	093500	170853360	15550	15550	15550	15550	172
689	20241029	093400	168178760	15550	15560	15560	15540	253
690	20241029	093300	164244260	15580	15640	15640	15570	1620
691	20241029	093200	138993200	15640	15640	15640	15640	50
692	20241029	093100	138211200	15620	15630	15630	15620	179
693	20241029	093000	135414000	15620	15640	15640	15620	328
694	20241029	092900	130286960	15640	15640	15640	15640	0
695	20241029	092800	130286960	15640	15650	15650	15640	64
696	20241029	092700	129285890	15650	15660	15660	15650	29
697	20241029	092600	128831950	15650	15650	15650	15650	0
698	20241029	092500	128831950	15650	15660	15660	15650	170
699	20241029	092400	126170860	15660	15670	15670	15660	220
700	20241029	092300	122724460	15670	15720	15720	15670	124
701	20241029	092200	120778880	15730	15770	15770	15730	131
702	20241029	092100	118716680	15770	15760	15770	15760	137
703	20241029	092000	116556410	15760	15760	15770	15760	403
704	20241029	091900	110204210	15700	15740	15740	15700	292
705	20241029	091800	105618590	15740	15710	15740	15710	321
706	20241029	091700	100572550	15710	15710	15710	15710	706
707	20241029	091600	89481290	15640	15640	15640	15640	45
708	20241029	091500	88777490	15610	15620	15630	15610	18
709	20241029	091400	88496460	15630	15790	15790	15630	423
710	20241029	091300	81871530	15700	15730	15740	15700	343
711	20241029	091200	76476710	15730	15670	15730	15670	35
712	20241029	091100	75926610	15700	15700	15700	15700	0
713	20241029	091000	75926610	15700	15700	15700	15700	50
714	20241029	090900	75141610	15690	15700	15700	15690	174
715	20241029	090800	72409840	15700	15700	15700	15700	1
716	20241029	090700	72394140	15630	15670	15670	15570	850
717	20241029	090600	59117660	15660	15730	15730	15660	771
718	20241029	090500	47008640	15730	15850	15850	15720	125
719	20241029	090400	45041800	15740	15830	15830	15740	50
720	20241029	090300	44251440	15850	15820	15950	15820	701
721	20241029	090200	33145420	15810	15750	15810	15700	355
722	20241029	090100	27542420	15750	15820	15820	15750	142
723	20241029	090000	25305710	15820	15700	15820	15650	1612