KissMeData/320000/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	211500	868435085	2820	2820	2820	2820	4979
3	20241029	211400	868435085	2820	2820	2820	2820	0
4	20241029	211300	868435085	2820	2820	2820	2820	0
5	20241029	211200	868435085	2820	2820	2820	2820	0
6	20241029	211100	868435085	2820	2820	2820	2820	0
7	20241029	211000	868435085	2820	2820	2820	2820	0
8	20241029	210900	868435085	2820	2820	2820	2820	0
9	20241029	210800	868435085	2820	2820	2820	2820	0
10	20241029	210700	868435085	2820	2820	2820	2820	0
11	20241029	210600	868435085	2820	2820	2820	2820	0
12	20241029	210500	868435085	2820	2820	2820	2820	0
13	20241029	210400	868435085	2820	2820	2820	2820	0
14	20241029	210300	868435085	2820	2820	2820	2820	0
15	20241029	210200	868435085	2820	2820	2820	2820	0
16	20241029	210100	868435085	2820	2820	2820	2820	0
17	20241029	210000	868435085	2820	2820	2820	2820	0
18	20241029	205900	868435085	2820	2820	2820	2820	0
19	20241029	205800	868435085	2820	2820	2820	2820	0
20	20241029	205700	868435085	2820	2820	2820	2820	0
21	20241029	205600	868435085	2820	2820	2820	2820	0
22	20241029	205500	868435085	2820	2820	2820	2820	0
23	20241029	205400	868435085	2820	2820	2820	2820	0
24	20241029	205300	868435085	2820	2820	2820	2820	0
25	20241029	205200	868435085	2820	2820	2820	2820	0
26	20241029	205100	868435085	2820	2820	2820	2820	0
27	20241029	205000	868435085	2820	2820	2820	2820	0
28	20241029	204900	868435085	2820	2820	2820	2820	0
29	20241029	204800	868435085	2820	2820	2820	2820	0
30	20241029	204700	868435085	2820	2820	2820	2820	0
31	20241029	204600	868435085	2820	2820	2820	2820	0
32	20241029	204500	868435085	2820	2820	2820	2820	4979
33	20241029	204400	868435085	2820	2820	2820	2820	0
34	20241029	204300	868435085	2820	2820	2820	2820	0
35	20241029	204200	868435085	2820	2820	2820	2820	0
36	20241029	204100	868435085	2820	2820	2820	2820	0
37	20241029	204000	868435085	2820	2820	2820	2820	0
38	20241029	203900	868435085	2820	2820	2820	2820	0
39	20241029	203800	868435085	2820	2820	2820	2820	0
40	20241029	203700	868435085	2820	2820	2820	2820	0
41	20241029	203600	868435085	2820	2820	2820	2820	0
42	20241029	203500	868435085	2820	2820	2820	2820	0
43	20241029	203400	868435085	2820	2820	2820	2820	0
44	20241029	203300	868435085	2820	2820	2820	2820	0
45	20241029	203200	868435085	2820	2820	2820	2820	0
46	20241029	203100	868435085	2820	2820	2820	2820	0
47	20241029	203000	868435085	2820	2820	2820	2820	0
48	20241029	202900	868435085	2820	2820	2820	2820	0
49	20241029	202800	868435085	2820	2820	2820	2820	0
50	20241029	202700	868435085	2820	2820	2820	2820	0
51	20241029	202600	868435085	2820	2820	2820	2820	0
52	20241029	202500	868435085	2820	2820	2820	2820	0
53	20241029	202400	868435085	2820	2820	2820	2820	0
54	20241029	202300	868435085	2820	2820	2820	2820	0
55	20241029	202200	868435085	2820	2820	2820	2820	0
56	20241029	202100	868435085	2820	2820	2820	2820	0
57	20241029	202000	868435085	2820	2820	2820	2820	0
58	20241029	201900	868435085	2820	2820	2820	2820	0
59	20241029	201800	868435085	2820	2820	2820	2820	0
60	20241029	201700	868435085	2820	2820	2820	2820	0
61	20241029	201600	868435085	2820	2820	2820	2820	0
62	20241029	201500	868435085	2820	2820	2820	2820	4979
63	20241029	201400	868435085	2820	2820	2820	2820	0
64	20241029	201300	868435085	2820	2820	2820	2820	0
65	20241029	201200	868435085	2820	2820	2820	2820	0
66	20241029	201100	868435085	2820	2820	2820	2820	0
67	20241029	201000	868435085	2820	2820	2820	2820	0
68	20241029	200900	868435085	2820	2820	2820	2820	0
69	20241029	200800	868435085	2820	2820	2820	2820	0
70	20241029	200700	868435085	2820	2820	2820	2820	0
71	20241029	200600	868435085	2820	2820	2820	2820	0
72	20241029	200500	868435085	2820	2820	2820	2820	0
73	20241029	200400	868435085	2820	2820	2820	2820	0
74	20241029	200300	868435085	2820	2820	2820	2820	0
75	20241029	200200	868435085	2820	2820	2820	2820	0
76	20241029	200100	868435085	2820	2820	2820	2820	0
77	20241029	200000	868435085	2820	2820	2820	2820	0
78	20241029	195900	868435085	2820	2820	2820	2820	0
79	20241029	195800	868435085	2820	2820	2820	2820	0
80	20241029	195700	868435085	2820	2820	2820	2820	0
81	20241029	195600	868435085	2820	2820	2820	2820	0
82	20241029	195500	868435085	2820	2820	2820	2820	0
83	20241029	195400	868435085	2820	2820	2820	2820	0
84	20241029	195300	868435085	2820	2820	2820	2820	0
85	20241029	195200	868435085	2820	2820	2820	2820	0
86	20241029	195100	868435085	2820	2820	2820	2820	0
87	20241029	195000	868435085	2820	2820	2820	2820	0
88	20241029	194900	868435085	2820	2820	2820	2820	0
89	20241029	194800	868435085	2820	2820	2820	2820	0
90	20241029	194700	868435085	2820	2820	2820	2820	0
91	20241029	194600	868435085	2820	2820	2820	2820	0
92	20241029	194500	868435085	2820	2820	2820	2820	4979
93	20241029	194400	868435085	2820	2820	2820	2820	0
94	20241029	194300	868435085	2820	2820	2820	2820	0
95	20241029	194200	868435085	2820	2820	2820	2820	0
96	20241029	194100	868435085	2820	2820	2820	2820	0
97	20241029	194000	868435085	2820	2820	2820	2820	0
98	20241029	193900	868435085	2820	2820	2820	2820	0
99	20241029	193800	868435085	2820	2820	2820	2820	0
100	20241029	193700	868435085	2820	2820	2820	2820	0
101	20241029	193600	868435085	2820	2820	2820	2820	0
102	20241029	193500	868435085	2820	2820	2820	2820	0
103	20241029	193400	868435085	2820	2820	2820	2820	0
104	20241029	193300	868435085	2820	2820	2820	2820	0
105	20241029	193200	868435085	2820	2820	2820	2820	0
106	20241029	193100	868435085	2820	2820	2820	2820	0
107	20241029	193000	868435085	2820	2820	2820	2820	0
108	20241029	192900	868435085	2820	2820	2820	2820	0
109	20241029	192800	868435085	2820	2820	2820	2820	0
110	20241029	192700	868435085	2820	2820	2820	2820	0
111	20241029	192600	868435085	2820	2820	2820	2820	0
112	20241029	192500	868435085	2820	2820	2820	2820	0
113	20241029	192400	868435085	2820	2820	2820	2820	0
114	20241029	192300	868435085	2820	2820	2820	2820	0
115	20241029	192200	868435085	2820	2820	2820	2820	0
116	20241029	192100	868435085	2820	2820	2820	2820	0
117	20241029	192000	868435085	2820	2820	2820	2820	0
118	20241029	191900	868435085	2820	2820	2820	2820	0
119	20241029	191800	868435085	2820	2820	2820	2820	0
120	20241029	191700	868435085	2820	2820	2820	2820	0
121	20241029	191600	868435085	2820	2820	2820	2820	0
122	20241029	191500	868435085	2820	2820	2820	2820	4979
123	20241029	191400	868435085	2820	2820	2820	2820	0
124	20241029	191300	868435085	2820	2820	2820	2820	0
125	20241029	191200	868435085	2820	2820	2820	2820	0
126	20241029	191100	868435085	2820	2820	2820	2820	0
127	20241029	191000	868435085	2820	2820	2820	2820	0
128	20241029	190900	868435085	2820	2820	2820	2820	0
129	20241029	190800	868435085	2820	2820	2820	2820	0
130	20241029	190700	868435085	2820	2820	2820	2820	0
131	20241029	190600	868435085	2820	2820	2820	2820	0
132	20241029	190500	868435085	2820	2820	2820	2820	0
133	20241029	190400	868435085	2820	2820	2820	2820	0
134	20241029	190300	868435085	2820	2820	2820	2820	0
135	20241029	190200	868435085	2820	2820	2820	2820	0
136	20241029	190100	868435085	2820	2820	2820	2820	0
137	20241029	190000	868435085	2820	2820	2820	2820	0
138	20241029	185900	868435085	2820	2820	2820	2820	0
139	20241029	185800	868435085	2820	2820	2820	2820	0
140	20241029	185700	868435085	2820	2820	2820	2820	0
141	20241029	185600	868435085	2820	2820	2820	2820	0
142	20241029	185500	868435085	2820	2820	2820	2820	0
143	20241029	185400	868435085	2820	2820	2820	2820	0
144	20241029	185300	868435085	2820	2820	2820	2820	0
145	20241029	185200	868435085	2820	2820	2820	2820	0
146	20241029	185100	868435085	2820	2820	2820	2820	0
147	20241029	185000	868435085	2820	2820	2820	2820	0
148	20241029	184900	868435085	2820	2820	2820	2820	0
149	20241029	184800	868435085	2820	2820	2820	2820	0
150	20241029	184700	868435085	2820	2820	2820	2820	0
151	20241029	184600	868435085	2820	2820	2820	2820	0
152	20241029	184500	868435085	2820	2820	2820	2820	4979
153	20241029	184400	868435085	2820	2820	2820	2820	0
154	20241029	184300	868435085	2820	2820	2820	2820	0
155	20241029	184200	868435085	2820	2820	2820	2820	0
156	20241029	184100	868435085	2820	2820	2820	2820	0
157	20241029	184000	868435085	2820	2820	2820	2820	0
158	20241029	183900	868435085	2820	2820	2820	2820	0
159	20241029	183800	868435085	2820	2820	2820	2820	0
160	20241029	183700	868435085	2820	2820	2820	2820	0
161	20241029	183600	868435085	2820	2820	2820	2820	0
162	20241029	183500	868435085	2820	2820	2820	2820	0
163	20241029	183400	868435085	2820	2820	2820	2820	0
164	20241029	183300	868435085	2820	2820	2820	2820	0
165	20241029	183200	868435085	2820	2820	2820	2820	0
166	20241029	183100	868435085	2820	2820	2820	2820	0
167	20241029	183000	868435085	2820	2820	2820	2820	0
168	20241029	182900	868435085	2820	2820	2820	2820	0
169	20241029	182800	868435085	2820	2820	2820	2820	0
170	20241029	182700	868435085	2820	2820	2820	2820	0
171	20241029	182600	868435085	2820	2820	2820	2820	0
172	20241029	182500	868435085	2820	2820	2820	2820	0
173	20241029	182400	868435085	2820	2820	2820	2820	0
174	20241029	182300	868435085	2820	2820	2820	2820	0
175	20241029	182200	868435085	2820	2820	2820	2820	0
176	20241029	182100	868435085	2820	2820	2820	2820	0
177	20241029	182000	868435085	2820	2820	2820	2820	0
178	20241029	181900	868435085	2820	2820	2820	2820	0
179	20241029	181800	868435085	2820	2820	2820	2820	0
180	20241029	181700	868435085	2820	2820	2820	2820	0
181	20241029	181600	868435085	2820	2820	2820	2820	0
182	20241029	181500	868435085	2820	2820	2820	2820	4979
183	20241029	181400	868435085	2820	2820	2820	2820	0
184	20241029	181300	868435085	2820	2820	2820	2820	0
185	20241029	181200	868435085	2820	2820	2820	2820	0
186	20241029	181100	868435085	2820	2820	2820	2820	0
187	20241029	181000	868435085	2820	2820	2820	2820	0
188	20241029	180900	868435085	2820	2820	2820	2820	0
189	20241029	180800	868435085	2820	2820	2820	2820	0
190	20241029	180700	868435085	2820	2820	2820	2820	0
191	20241029	180600	868435085	2820	2820	2820	2820	0
192	20241029	180500	868435085	2820	2820	2820	2820	0
193	20241029	180400	868435085	2820	2820	2820	2820	0
194	20241029	180300	868435085	2820	2820	2820	2820	0
195	20241029	180200	868435085	2820	2820	2820	2820	0
196	20241029	180100	868435085	2820	2820	2820	2820	0
197	20241029	180000	868435085	2820	2820	2820	2820	0
198	20241029	175900	868435085	2820	2820	2820	2820	0
199	20241029	175800	868435085	2820	2820	2820	2820	0
200	20241029	175700	868435085	2820	2820	2820	2820	0
201	20241029	175600	868435085	2820	2820	2820	2820	0
202	20241029	175500	868435085	2820	2820	2820	2820	0
203	20241029	175400	868435085	2820	2820	2820	2820	0
204	20241029	175300	868435085	2820	2820	2820	2820	0
205	20241029	175200	868435085	2820	2820	2820	2820	0
206	20241029	175100	868435085	2820	2820	2820	2820	0
207	20241029	175000	868435085	2820	2820	2820	2820	0
208	20241029	174900	868435085	2820	2820	2820	2820	0
209	20241029	174800	868435085	2820	2820	2820	2820	0
210	20241029	174700	868435085	2820	2820	2820	2820	0
211	20241029	174600	868435085	2820	2820	2820	2820	0
212	20241029	174500	868435085	2820	2820	2820	2820	4979
213	20241029	174400	868435085	2820	2820	2820	2820	0
214	20241029	174300	868435085	2820	2820	2820	2820	0
215	20241029	174200	868435085	2820	2820	2820	2820	0
216	20241029	174100	868435085	2820	2820	2820	2820	0
217	20241029	174000	868435085	2820	2820	2820	2820	0
218	20241029	173900	868435085	2820	2820	2820	2820	0
219	20241029	173800	868435085	2820	2820	2820	2820	0
220	20241029	173700	868435085	2820	2820	2820	2820	0
221	20241029	173600	868435085	2820	2820	2820	2820	0
222	20241029	173500	868435085	2820	2820	2820	2820	0
223	20241029	173400	868435085	2820	2820	2820	2820	0
224	20241029	173300	868435085	2820	2820	2820	2820	0
225	20241029	173200	868435085	2820	2820	2820	2820	0
226	20241029	173100	868435085	2820	2820	2820	2820	0
227	20241029	173000	868435085	2820	2820	2820	2820	0
228	20241029	172900	868435085	2820	2820	2820	2820	0
229	20241029	172800	868435085	2820	2820	2820	2820	0
230	20241029	172700	868435085	2820	2820	2820	2820	0
231	20241029	172600	868435085	2820	2820	2820	2820	0
232	20241029	172500	868435085	2820	2820	2820	2820	0
233	20241029	172400	868435085	2820	2820	2820	2820	0
234	20241029	172300	868435085	2820	2820	2820	2820	0
235	20241029	172200	868435085	2820	2820	2820	2820	0
236	20241029	172100	868435085	2820	2820	2820	2820	0
237	20241029	172000	868435085	2820	2820	2820	2820	0
238	20241029	171900	868435085	2820	2820	2820	2820	0
239	20241029	171800	868435085	2820	2820	2820	2820	0
240	20241029	171700	868435085	2820	2820	2820	2820	0
241	20241029	171600	868435085	2820	2820	2820	2820	0
242	20241029	171500	868435085	2820	2820	2820	2820	4979
243	20241029	171400	868435085	2820	2820	2820	2820	0
244	20241029	171300	868435085	2820	2820	2820	2820	0
245	20241029	171200	868435085	2820	2820	2820	2820	0
246	20241029	171100	868435085	2820	2820	2820	2820	0
247	20241029	171000	868435085	2820	2820	2820	2820	0
248	20241029	170900	868435085	2820	2820	2820	2820	0
249	20241029	170800	868435085	2820	2820	2820	2820	0
250	20241029	170700	868435085	2820	2820	2820	2820	0
251	20241029	170600	868435085	2820	2820	2820	2820	0
252	20241029	170500	868435085	2820	2820	2820	2820	0
253	20241029	170400	868435085	2820	2820	2820	2820	0
254	20241029	170300	868435085	2820	2820	2820	2820	0
255	20241029	170200	868435085	2820	2820	2820	2820	0
256	20241029	170100	868435085	2820	2820	2820	2820	0
257	20241029	170000	868435085	2820	2820	2820	2820	0
258	20241029	165900	868435085	2820	2820	2820	2820	0
259	20241029	165800	868435085	2820	2820	2820	2820	0
260	20241029	165700	868435085	2820	2820	2820	2820	0
261	20241029	165600	868435085	2820	2820	2820	2820	0
262	20241029	165500	868435085	2820	2820	2820	2820	0
263	20241029	165400	868435085	2820	2820	2820	2820	0
264	20241029	165300	868435085	2820	2820	2820	2820	0
265	20241029	165200	868435085	2820	2820	2820	2820	0
266	20241029	165100	868435085	2820	2820	2820	2820	0
267	20241029	165000	868435085	2820	2820	2820	2820	0
268	20241029	164900	868435085	2820	2820	2820	2820	0
269	20241029	164800	868435085	2820	2820	2820	2820	0
270	20241029	164700	868435085	2820	2820	2820	2820	0
271	20241029	164600	868435085	2820	2820	2820	2820	0
272	20241029	164500	868435085	2820	2820	2820	2820	4979
273	20241029	164400	868435085	2820	2820	2820	2820	0
274	20241029	164300	868435085	2820	2820	2820	2820	0
275	20241029	164200	868435085	2820	2820	2820	2820	0
276	20241029	164100	868435085	2820	2820	2820	2820	0
277	20241029	164000	868435085	2820	2820	2820	2820	0
278	20241029	163900	868435085	2820	2820	2820	2820	0
279	20241029	163800	868435085	2820	2820	2820	2820	0
280	20241029	163700	868435085	2820	2820	2820	2820	0
281	20241029	163600	868435085	2820	2820	2820	2820	0
282	20241029	163500	868435085	2820	2820	2820	2820	0
283	20241029	163400	868435085	2820	2820	2820	2820	0
284	20241029	163300	868435085	2820	2820	2820	2820	0
285	20241029	163200	868435085	2820	2820	2820	2820	0
286	20241029	163100	868435085	2820	2820	2820	2820	0
287	20241029	163000	868435085	2820	2820	2820	2820	0
288	20241029	162900	868435085	2820	2820	2820	2820	0
289	20241029	162800	868435085	2820	2820	2820	2820	0
290	20241029	162700	868435085	2820	2820	2820	2820	0
291	20241029	162600	868435085	2820	2820	2820	2820	0
292	20241029	162500	868435085	2820	2820	2820	2820	0
293	20241029	162400	868435085	2820	2820	2820	2820	0
294	20241029	162300	868435085	2820	2820	2820	2820	0
295	20241029	162200	868435085	2820	2820	2820	2820	0
296	20241029	162100	868435085	2820	2820	2820	2820	0
297	20241029	162000	868435085	2820	2820	2820	2820	0
298	20241029	161900	868435085	2820	2820	2820	2820	0
299	20241029	161800	868435085	2820	2820	2820	2820	0
300	20241029	161700	868435085	2820	2820	2820	2820	0
301	20241029	161600	868435085	2820	2820	2820	2820	0
302	20241029	161500	868435085	2820	2820	2820	2820	4979
303	20241029	161400	868435085	2820	2820	2820	2820	0
304	20241029	161300	868435085	2820	2820	2820	2820	0
305	20241029	161200	868435085	2820	2820	2820	2820	0
306	20241029	161100	868435085	2820	2820	2820	2820	0
307	20241029	161000	868435085	2820	2820	2820	2820	0
308	20241029	160900	868435085	2820	2820	2820	2820	0
309	20241029	160800	868435085	2820	2820	2820	2820	0
310	20241029	160700	868435085	2820	2820	2820	2820	0
311	20241029	160600	868435085	2820	2820	2820	2820	0
312	20241029	160500	868435085	2820	2820	2820	2820	0
313	20241029	160400	868435085	2820	2820	2820	2820	0
314	20241029	160300	868435085	2820	2820	2820	2820	0
315	20241029	160200	868435085	2820	2820	2820	2820	0
316	20241029	160100	868435085	2820	2820	2820	2820	0
317	20241029	160000	868435085	2820	2820	2820	2820	0
318	20241029	155900	868435085	2820	2820	2820	2820	0
319	20241029	155800	868435085	2820	2820	2820	2820	0
320	20241029	155700	868435085	2820	2820	2820	2820	0
321	20241029	155600	868435085	2820	2820	2820	2820	0
322	20241029	155500	868435085	2820	2820	2820	2820	0
323	20241029	155400	868435085	2820	2820	2820	2820	0
324	20241029	155300	868435085	2820	2820	2820	2820	0
325	20241029	155200	868435085	2820	2820	2820	2820	0
326	20241029	155100	868435085	2820	2820	2820	2820	0
327	20241029	155000	868435085	2820	2820	2820	2820	0
328	20241029	154900	868435085	2820	2820	2820	2820	0
329	20241029	154800	868435085	2820	2820	2820	2820	0
330	20241029	154700	868435085	2820	2820	2820	2820	0
331	20241029	154600	868435085	2820	2820	2820	2820	0
332	20241029	154500	868435085	2820	2820	2820	2820	4979
333	20241029	154400	868435085	2820	2820	2820	2820	0
334	20241029	154300	868435085	2820	2820	2820	2820	0
335	20241029	154200	868435085	2820	2820	2820	2820	0
336	20241029	154100	868435085	2820	2820	2820	2820	0
337	20241029	154000	868435085	2820	2820	2820	2820	0
338	20241029	153900	868435085	2820	2820	2820	2820	0
339	20241029	153800	868435085	2820	2820	2820	2820	0
340	20241029	153700	868435085	2820	2820	2820	2820	0
341	20241029	153600	868435085	2820	2820	2820	2820	0
342	20241029	153500	868435085	2820	2820	2820	2820	0
343	20241029	153400	868435085	2820	2820	2820	2820	0
344	20241029	153300	868435085	2820	2820	2820	2820	0
345	20241029	153200	868435085	2820	2820	2820	2820	0
346	20241029	153100	868435085	2820	2820	2820	2820	0
347	20241029	153000	868435085	2820	2820	2820	2820	4979
348	20241029	152900	854394305	2825	2825	2825	2825	0
349	20241029	152800	854394305	2825	2825	2825	2825	0
350	20241029	152700	854394305	2825	2825	2825	2825	0
351	20241029	152600	854394305	2825	2825	2825	2825	0
352	20241029	152500	854394305	2825	2825	2825	2825	0
353	20241029	152400	854394305	2825	2825	2825	2825	0
354	20241029	152300	854394305	2825	2825	2825	2825	0
355	20241029	152200	854394305	2825	2825	2825	2825	0
356	20241029	152100	854394305	2825	2825	2825	2825	0
357	20241029	152000	854394305	2825	2825	2825	2825	0
358	20241029	151900	854394305	2825	2815	2830	2770	2849
359	20241029	151800	846369250	2820	2810	2830	2740	7246
360	20241029	151700	826170040	2820	2825	2825	2820	274
361	20241029	151600	825397110	2830	2830	2830	2830	34
362	20241029	151500	825300890	2830	2830	2830	2830	1
363	20241029	151400	825298060	2830	2830	2830	2830	2
364	20241029	151300	825292400	2850	2850	2850	2850	0
365	20241029	151200	825292400	2850	2850	2850	2850	0
366	20241029	151100	825292400	2850	2855	2860	2850	833
367	20241029	151000	822918010	2865	2865	2865	2865	0
368	20241029	150900	822918010	2865	2865	2865	2865	0
369	20241029	150800	822918010	2865	2865	2865	2865	50
370	20241029	150700	822774760	2865	2865	2865	2865	0
371	20241029	150600	822774760	2865	2865	2865	2865	10
372	20241029	150500	822746110	2865	2865	2865	2865	1862
373	20241029	150400	817411480	2870	2820	2870	2820	2002
374	20241029	150300	811723015	2835	2845	2845	2835	2610
375	20241029	150200	804323565	2835	2835	2835	2835	0
376	20241029	150100	804323565	2835	2835	2835	2835	0
377	20241029	150000	804323565	2835	2835	2835	2835	0
378	20241029	145900	804323565	2835	2835	2835	2835	0
379	20241029	145800	804323565	2835	2820	2835	2820	107
380	20241029	145700	804020370	2835	2830	2835	2830	272
381	20241029	145600	803250430	2830	2830	2830	2830	0
382	20241029	145500	803250430	2830	2835	2835	2830	33
383	20241029	145400	803157035	2835	2835	2835	2835	0
384	20241029	145300	803157035	2835	2835	2835	2835	5
385	20241029	145200	803142860	2830	2845	2845	2830	51
386	20241029	145100	802998275	2845	2845	2845	2845	1
387	20241029	145000	802995430	2850	2850	2850	2850	47
388	20241029	144900	802861480	2850	2850	2850	2850	0
389	20241029	144800	802861480	2850	2850	2850	2850	176
390	20241029	144700	802359880	2850	2850	2850	2850	178
391	20241029	144600	801852580	2860	2860	2860	2860	0
392	20241029	144500	801852580	2860	2845	2860	2845	146
393	20241029	144400	801437195	2845	2845	2845	2845	0
394	20241029	144300	801437195	2845	2870	2870	2845	47
395	20241029	144200	801302330	2850	2845	2890	2845	4121
396	20241029	144100	789478350	2845	2845	2845	2845	1
397	20241029	144000	789475505	2845	2845	2845	2845	352
398	20241029	143900	788474065	2855	2855	2855	2855	0
399	20241029	143800	788474065	2855	2855	2855	2855	1
400	20241029	143700	788471210	2865	2865	2865	2865	3
401	20241029	143600	788462615	2870	2835	2870	2835	1290
402	20241029	143500	784793705	2840	2840	2840	2840	0
403	20241029	143400	784793705	2840	2840	2840	2840	0
404	20241029	143300	784793705	2840	2840	2840	2840	0
405	20241029	143200	784793705	2840	2825	2840	2825	500
406	20241029	143100	783376935	2830	2815	2830	2815	2
407	20241029	143000	783371290	2840	2810	2850	2790	1219
408	20241029	142900	779936610	2820	2825	2825	2820	14
409	20241029	142800	779897125	2810	2810	2810	2810	0
410	20241029	142700	779897125	2810	2810	2810	2810	0
411	20241029	142600	779897125	2810	2810	2810	2810	0
412	20241029	142500	779897125	2810	2845	2845	2810	2
413	20241029	142400	779891470	2820	2820	2870	2820	573
414	20241029	142300	778262495	2820	2800	2865	2800	1161
415	20241029	142200	774970870	2800	2825	2825	2800	51
416	20241029	142100	774828045	2840	2840	2840	2840	48
417	20241029	142000	774691725	2850	2810	2850	2810	3000
418	20241029	141900	766193125	2790	2820	2820	2790	171
419	20241029	141800	765711535	2805	2820	2820	2805	205
420	20241029	141700	765136435	2805	2805	2805	2805	200
421	20241029	141600	764575435	2805	2805	2805	2805	1
422	20241029	141500	764572630	2805	2795	2805	2795	1001
423	20241029	141400	761766640	2795	2795	2795	2795	120
424	20241029	141300	761431240	2795	2795	2795	2795	0
425	20241029	141200	761431240	2795	2795	2795	2795	0
426	20241029	141100	761431240	2795	2810	2810	2795	3835
427	20241029	141000	750684515	2810	2810	2810	2810	0
428	20241029	140900	750684515	2810	2810	2810	2810	0
429	20241029	140800	750684515	2810	2810	2810	2810	0
430	20241029	140700	750684515	2810	2810	2810	2810	0
431	20241029	140600	750684515	2810	2810	2810	2810	0
432	20241029	140500	750684515	2810	2815	2815	2810	298
433	20241029	140400	749847115	2820	2820	2820	2820	0
434	20241029	140300	749847115	2820	2820	2820	2820	0
435	20241029	140200	749847115	2820	2820	2820	2820	0
436	20241029	140100	749847115	2820	2815	2820	2815	362
437	20241029	140000	748827800	2805	2825	2825	2805	1963
438	20241029	135900	743317400	2875	2855	2875	2855	200
439	20241029	135800	742744020	2855	2840	2855	2840	2424
440	20241029	135700	735858950	2840	2840	2845	2835	1913
441	20241029	135600	730435105	2805	2805	2805	2805	0
442	20241029	135500	730435105	2805	2805	2805	2805	0
443	20241029	135400	730435105	2805	2805	2875	2805	2486
444	20241029	135300	723357185	2855	2850	2865	2850	1336
445	20241029	135200	719538880	2870	2775	2875	2775	1043
446	20241029	135100	716560145	2785	2785	2785	2785	26
447	20241029	135000	716487735	2780	2770	2780	2770	112
448	20241029	134900	716176390	2790	2790	2790	2790	0
449	20241029	134800	716176390	2790	2790	2790	2790	0
450	20241029	134700	716176390	2790	2790	2790	2790	0
451	20241029	134600	716176390	2790	2790	2790	2790	0
452	20241029	134500	716176390	2790	2780	2790	2765	15
453	20241029	134400	716134625	2800	2800	2800	2800	0
454	20241029	134300	716134625	2800	2800	2800	2800	0
455	20241029	134200	716134625	2800	2790	2800	2785	678
456	20241029	134100	714239775	2810	2795	2810	2790	413
457	20241029	134000	713086285	2820	2815	2900	2815	2323
458	20241029	133900	706390075	2820	2810	2900	2795	4184
459	20241029	133800	694420215	2855	2785	2860	2785	5007
460	20241029	133700	680173735	2850	2745	2850	2745	9000
461	20241029	133600	654928375	2745	2735	2745	2735	609
462	20241029	133500	653261760	2745	2745	2745	2745	0
463	20241029	133400	653261760	2745	2745	2745	2745	1
464	20241029	133300	653259015	2735	2765	2765	2730	7557
465	20241029	133200	632552575	2765	2765	2765	2765	20
466	20241029	133100	632497275	2750	2750	2750	2750	0
467	20241029	133000	632497275	2750	2750	2750	2750	0
468	20241029	132900	632497275	2750	2785	2785	2750	11003
469	20241029	132800	602100165	2785	2785	2785	2785	0
470	20241029	132700	602100165	2785	2785	2785	2785	0
471	20241029	132600	602100165	2785	2785	2785	2785	0
472	20241029	132500	602100165	2785	2785	2785	2785	75
473	20241029	132400	601891290	2790	2790	2790	2790	0
474	20241029	132300	601891290	2790	2790	2790	2790	0
475	20241029	132200	601891290	2790	2790	2790	2790	0
476	20241029	132100	601891290	2790	2790	2790	2790	237
477	20241029	132000	601230060	2790	2790	2790	2790	7
478	20241029	131900	601210530	2790	2790	2790	2790	0
479	20241029	131800	601210530	2790	2790	2790	2790	1
480	20241029	131700	601207740	2790	2790	2790	2790	25
481	20241029	131600	601137990	2790	2790	2790	2790	0
482	20241029	131500	601137990	2790	2790	2790	2790	0
483	20241029	131400	601137990	2790	2790	2790	2790	0
484	20241029	131300	601137990	2790	2790	2790	2790	0
485	20241029	131200	601137990	2790	2795	2795	2790	40
486	20241029	131100	601026290	2800	2800	2800	2800	0
487	20241029	131000	601026290	2800	2800	2800	2800	0
488	20241029	130900	601026290	2800	2800	2800	2800	0
489	20241029	130800	601026290	2800	2800	2800	2800	0
490	20241029	130700	601026290	2800	2800	2800	2800	0
491	20241029	130600	601026290	2800	2800	2800	2800	153
492	20241029	130500	600597890	2815	2815	2815	2815	0
493	20241029	130400	600597890	2815	2815	2815	2815	24
494	20241029	130300	600530330	2815	2815	2815	2815	0
495	20241029	130200	600530330	2815	2815	2815	2815	1
496	20241029	130100	600527515	2800	2800	2800	2800	0
497	20241029	130000	600527515	2800	2805	2805	2800	66
498	20241029	125900	600342395	2805	2805	2805	2805	36
499	20241029	125800	600241415	2805	2805	2805	2805	0
500	20241029	125700	600241415	2805	2805	2805	2805	69
501	20241029	125600	600047870	2810	2810	2810	2810	0
502	20241029	125500	600047870	2810	2810	2810	2810	0
503	20241029	125400	600047870	2810	2810	2810	2810	0
504	20241029	125300	600047870	2810	2810	2810	2810	647
505	20241029	125200	598229800	2815	2815	2815	2815	47
506	20241029	125100	598097495	2805	2805	2805	2805	0
507	20241029	125000	598097495	2805	2805	2805	2805	0
508	20241029	124900	598097495	2805	2805	2805	2805	0
509	20241029	124800	598097495	2805	2805	2805	2805	0
510	20241029	124700	598097495	2805	2805	2805	2805	0
511	20241029	124600	598097495	2805	2805	2805	2800	1962
512	20241029	124500	592597395	2805	2800	2805	2800	78
513	20241029	124400	592378610	2800	2800	2800	2800	352
514	20241029	124300	591393010	2790	2790	2790	2790	2
515	20241029	124200	591387430	2790	2790	2790	2790	0
516	20241029	124100	591387430	2790	2790	2790	2790	0
517	20241029	124000	591387430	2790	2790	2790	2790	0
518	20241029	123900	591387430	2790	2790	2790	2790	0
519	20241029	123800	591387430	2790	2790	2790	2790	1
520	20241029	123700	591384640	2790	2790	2790	2790	0
521	20241029	123600	591384640	2790	2790	2790	2790	0
522	20241029	123500	591384640	2790	2790	2790	2790	0
523	20241029	123400	591384640	2790	2790	2790	2790	52
524	20241029	123300	591239560	2790	2790	2790	2790	6
525	20241029	123200	591222820	2780	2780	2780	2775	1737
526	20241029	123100	586398500	2780	2780	2780	2780	0
527	20241029	123000	586398500	2780	2780	2780	2780	0
528	20241029	122900	586398500	2780	2800	2800	2780	2236
529	20241029	122800	580167935	2790	2790	2790	2790	0
530	20241029	122700	580167935	2790	2790	2790	2790	70
531	20241029	122600	579972635	2795	2800	2800	2795	1426
532	20241029	122500	575985465	2810	2800	2810	2800	20
533	20241029	122400	575929435	2810	2810	2810	2810	101
534	20241029	122300	575645625	2795	2795	2795	2795	0
535	20241029	122200	575645625	2795	2795	2795	2795	0
536	20241029	122100	575645625	2795	2825	2825	2795	4279
537	20241029	122000	563655950	2810	2810	2810	2810	0
538	20241029	121900	563655950	2810	2810	2810	2810	0
539	20241029	121800	563655950	2810	2810	2810	2810	0
540	20241029	121700	563655950	2810	2810	2810	2810	0
541	20241029	121600	563655950	2810	2810	2810	2810	0
542	20241029	121500	563655950	2810	2810	2810	2810	0
543	20241029	121400	563655950	2810	2810	2810	2810	0
544	20241029	121300	563655950	2810	2810	2810	2810	0
545	20241029	121200	563655950	2810	2810	2810	2810	0
546	20241029	121100	563655950	2810	2825	2825	2810	106
547	20241029	121000	563356650	2805	2805	2805	2805	0
548	20241029	120900	563356650	2805	2805	2805	2805	0
549	20241029	120800	563356650	2805	2805	2805	2805	0
550	20241029	120700	563356650	2805	2805	2805	2805	0
551	20241029	120600	563356650	2805	2825	2825	2805	111
552	20241029	120500	563043295	2825	2825	2825	2825	0
553	20241029	120400	563043295	2825	2825	2825	2825	0
554	20241029	120300	563043295	2825	2825	2825	2825	0
555	20241029	120200	563043295	2825	2825	2825	2825	1
556	20241029	120100	563040470	2800	2800	2800	2800	0
557	20241029	120000	563040470	2800	2800	2800	2800	0
558	20241029	115900	563040470	2800	2800	2800	2800	0
559	20241029	115800	563040470	2800	2800	2800	2800	0
560	20241029	115700	563040470	2800	2800	2800	2800	0
561	20241029	115600	563040470	2800	2800	2800	2800	0
562	20241029	115500	563040470	2800	2800	2800	2800	0
563	20241029	115400	563040470	2800	2800	2800	2800	0
564	20241029	115300	563040470	2800	2800	2800	2800	0
565	20241029	115200	563040470	2800	2800	2800	2800	11
566	20241029	115100	563009670	2800	2800	2800	2800	0
567	20241029	115000	563009670	2800	2800	2800	2800	52
568	20241029	114900	562864070	2825	2825	2825	2825	0
569	20241029	114800	562864070	2825	2825	2825	2825	0
570	20241029	114700	562864070	2825	2825	2825	2825	0
571	20241029	114600	562864070	2825	2825	2825	2825	0
572	20241029	114500	562864070	2825	2825	2825	2825	0
573	20241029	114400	562864070	2825	2825	2825	2825	6
574	20241029	114300	562847120	2825	2825	2825	2825	0
575	20241029	114200	562847120	2825	2825	2825	2825	0
576	20241029	114100	562847120	2825	2825	2825	2825	0
577	20241029	114000	562847120	2825	2825	2825	2825	0
578	20241029	113900	562847120	2825	2825	2825	2825	0
579	20241029	113800	562847120	2825	2825	2825	2825	0
580	20241029	113700	562847120	2825	2825	2825	2825	1
581	20241029	113600	562844295	2820	2820	2820	2820	0
582	20241029	113500	562844295	2820	2820	2820	2820	0
583	20241029	113400	562844295	2820	2820	2820	2820	506
584	20241029	113300	561417375	2820	2820	2820	2820	1000
585	20241029	113200	558597375	2820	2805	2820	2805	500
586	20241029	113100	557194020	2820	2820	2820	2820	0
587	20241029	113000	557194020	2820	2800	2820	2800	101
588	20241029	112900	556911200	2800	2815	2815	2790	8959
589	20241029	112800	531815855	2815	2815	2815	2815	0
590	20241029	112700	531815855	2815	2815	2815	2815	0
591	20241029	112600	531815855	2815	2815	2815	2815	0
592	20241029	112500	531815855	2815	2815	2815	2815	700
593	20241029	112400	529845355	2830	2830	2830	2830	0
594	20241029	112300	529845355	2830	2830	2830	2830	0
595	20241029	112200	529845355	2830	2830	2830	2830	0
596	20241029	112100	529845355	2830	2820	2830	2820	305
597	20241029	112000	528982215	2820	2820	2820	2820	680
598	20241029	111900	527064615	2830	2830	2830	2830	2
599	20241029	111800	527058955	2830	2830	2830	2830	0
600	20241029	111700	527058955	2830	2830	2830	2830	0
601	20241029	111600	527058955	2830	2830	2830	2830	0
602	20241029	111500	527058955	2830	2830	2830	2830	0
603	20241029	111400	527058955	2830	2830	2830	2830	680
604	20241029	111300	525134555	2830	2830	2830	2830	99
605	20241029	111200	524854385	2830	2830	2830	2830	0
606	20241029	111100	524854385	2830	2830	2830	2830	0
607	20241029	111000	524854385	2830	2835	2835	2830	1057
608	20241029	110900	521862665	2840	2840	2840	2840	0
609	20241029	110800	521862665	2840	2830	2840	2830	152
610	20241029	110700	521431505	2830	2835	2835	2830	4051
611	20241029	110600	509967165	2835	2840	2840	2835	1999
612	20241029	110500	504295000	2840	2850	2850	2840	174
613	20241029	110400	503800810	2850	2850	2850	2850	0
614	20241029	110300	503800810	2850	2870	2870	2850	9337
615	20241029	110200	477148380	2870	2870	2870	2870	0
616	20241029	110100	477148380	2870	2870	2870	2870	0
617	20241029	110000	477148380	2870	2870	2870	2870	0
618	20241029	105900	477148380	2870	2870	2870	2870	0
619	20241029	105800	477148380	2870	2870	2870	2870	0
620	20241029	105700	477148380	2870	2870	2870	2870	0
621	20241029	105600	477148380	2870	2870	2870	2870	0
622	20241029	105500	477148380	2870	2870	2870	2870	0
623	20241029	105400	477148380	2870	2870	2870	2870	0
624	20241029	105300	477148380	2870	2870	2870	2870	50
625	20241029	105200	477004880	2870	2870	2870	2870	1
626	20241029	105100	477002010	2865	2865	2865	2865	0
627	20241029	105000	477002010	2865	2865	2865	2865	0
628	20241029	104900	477002010	2865	2865	2865	2865	0
629	20241029	104800	477002010	2865	2865	2865	2865	78
630	20241029	104700	476778540	2875	2875	2875	2875	41
631	20241029	104600	476660665	2870	2870	2870	2870	1
632	20241029	104500	476657795	2870	2870	2870	2870	531
633	20241029	104400	475133825	2875	2875	2875	2875	0
634	20241029	104300	475133825	2875	2875	2875	2875	81
635	20241029	104200	474900950	2890	2890	2890	2890	0
636	20241029	104100	474900950	2890	2890	2890	2890	0
637	20241029	104000	474900950	2890	2880	2890	2880	249
638	20241029	103900	474183330	2865	2865	2865	2865	0
639	20241029	103800	474183330	2865	2865	2865	2865	1
640	20241029	103700	474180465	2865	2865	2865	2865	0
641	20241029	103600	474180465	2865	2865	2865	2865	0
642	20241029	103500	474180465	2865	2865	2865	2865	0
643	20241029	103400	474180465	2865	2865	2865	2865	0
644	20241029	103300	474180465	2865	2865	2865	2865	0
645	20241029	103200	474180465	2865	2880	2880	2865	401
646	20241029	103100	473031585	2870	2870	2870	2870	0
647	20241029	103000	473031585	2870	2870	2870	2870	100
648	20241029	102900	472744585	2875	2875	2875	2875	0
649	20241029	102800	472744585	2875	2875	2875	2875	0
650	20241029	102700	472744585	2875	2875	2875	2875	0
651	20241029	102600	472744585	2875	2875	2875	2875	672
652	20241029	102500	470812585	2875	2875	2875	2875	678
653	20241029	102400	468863335	2890	2890	2890	2890	0
654	20241029	102300	468863335	2890	2890	2890	2890	40
655	20241029	102200	468747735	2890	2890	2890	2890	6
656	20241029	102100	468730395	2870	2870	2870	2870	2
657	20241029	102000	468724655	2880	2880	2880	2880	76
658	20241029	101900	468505775	2890	2880	2895	2880	61
659	20241029	101800	468330055	2870	2890	2890	2870	1530
660	20241029	101700	463923595	2890	2915	2915	2890	14510
661	20241029	101600	421927455	2915	2915	2915	2915	7
662	20241029	101500	421907050	2920	2925	2925	2920	2215
663	20241029	101400	415437825	2925	2925	2930	2925	83
664	20241029	101300	415195045	2925	2925	2925	2925	0
665	20241029	101200	415195045	2925	2930	2930	2925	2199
666	20241029	101100	408752140	2925	2920	2925	2920	21
667	20241029	101000	408690795	2915	2920	2920	2915	570
668	20241029	100900	407028445	2920	2920	2920	2920	27
669	20241029	100800	406949605	2920	2930	2930	2920	3551
670	20241029	100700	396580675	2930	2930	2930	2930	525
671	20241029	100600	395042425	2935	2920	2935	2920	3150
672	20241029	100500	385799840	2935	2910	2935	2910	10059
673	20241029	100400	356465550	2905	2900	2905	2900	2862
674	20241029	100300	348157400	2900	2900	2900	2900	0
675	20241029	100200	348157400	2900	2900	2900	2900	0
676	20241029	100100	348157400	2900	2900	2900	2900	1
677	20241029	100000	348154500	2890	2895	2895	2890	1235
678	20241029	095900	344584555	2890	2890	2890	2890	0
679	20241029	095800	344584555	2890	2890	2890	2890	0
680	20241029	095700	344584555	2890	2890	2890	2890	50
681	20241029	095600	344440055	2900	2900	2900	2900	427
682	20241029	095500	343201755	2900	2900	2900	2900	0
683	20241029	095400	343201755	2900	2895	2900	2895	407
684	20241029	095300	342022645	2895	2890	2895	2890	1001
685	20241029	095200	339124915	2885	2885	2885	2885	160
686	20241029	095100	338663315	2880	2880	2880	2880	0
687	20241029	095000	338663315	2880	2885	2890	2880	1541
688	20241029	094900	334221435	2885	2885	2885	2885	0
689	20241029	094800	334221435	2885	2885	2885	2885	1
690	20241029	094700	334218550	2870	2870	2870	2870	0
691	20241029	094600	334218550	2870	2900	2905	2870	3520
692	20241029	094500	324074320	2895	2905	2905	2895	4305
693	20241029	094400	311587735	2915	2905	2915	2905	2975
694	20241029	094300	302925770	2905	2895	2905	2895	3500
695	20241029	094200	292774850	2895	2900	2900	2895	81
696	20241029	094100	292540335	2895	2895	2895	2895	17
697	20241029	094000	292491120	2895	2890	2895	2890	655
698	20241029	093900	290595410	2890	2890	2890	2890	0
699	20241029	093800	290595410	2890	2890	2890	2890	1000
700	20241029	093700	287705410	2885	2880	2885	2880	918
701	20241029	093600	285059480	2870	2880	2880	2870	3034
702	20241029	093500	276321880	2860	2880	2880	2860	820
703	20241029	093400	273967420	2905	2905	2915	2875	9499
704	20241029	093300	246432415	2905	2910	2910	2900	5587
705	20241029	093200	230184990	2910	2895	2910	2895	9767
706	20241029	093100	201892815	2895	2895	2895	2890	5651
707	20241029	093000	185535670	2895	2860	2895	2850	9144
708	20241029	092900	159287755	2860	2860	2860	2860	1391
709	20241029	092800	155309495	2850	2850	2850	2850	0
710	20241029	092700	155309495	2850	2850	2850	2850	0
711	20241029	092600	155309495	2850	2850	2850	2850	0
712	20241029	092500	155309495	2850	2855	2855	2850	3364
713	20241029	092400	145706445	2855	2860	2860	2855	2072
714	20241029	092300	139780945	2875	2860	2875	2860	1310
715	20241029	092200	136024145	2860	2860	2865	2860	30
716	20241029	092100	135938245	2865	2845	2875	2845	12211
717	20241029	092000	100967375	2840	2820	2840	2820	6666
718	20241029	091900	82079170	2820	2820	2820	2820	3005
719	20241029	091800	73605070	2805	2805	2805	2805	199
720	20241029	091700	73046875	2790	2790	2790	2790	0
721	20241029	091600	73046875	2790	2790	2790	2790	0
722	20241029	091500	73046875	2790	2795	2795	2790	543
723	20241029	091400	71530405	2795	2805	2805	2795	93
724	20241029	091300	71270355	2805	2810	2810	2805	10
725	20241029	091200	71242300	2810	2810	2810	2810	0
726	20241029	091100	71242300	2810	2810	2810	2810	9
727	20241029	091000	71217010	2810	2820	2820	2810	2042
728	20241029	090900	65458980	2820	2820	2820	2820	0
729	20241029	090800	65458980	2820	2820	2820	2820	700
730	20241029	090700	63484980	2820	2845	2845	2820	18085
731	20241029	090600	12483455	2830	2820	2830	2820	104
732	20241029	090500	12189655	2820	2805	2830	2805	452
733	20241029	090400	10919675	2810	2805	2810	2805	47
734	20241029	090300	10787740	2805	2805	2805	2800	2882
735	20241029	090200	2706325	2805	2805	2805	2805	5
736	20241029	090100	2692300	2800	2800	2800	2800	0
737	20241029	090000	2692300	2800	2790	2800	2785	465