KissMeData/001120/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	183300	1505420800	29450	29450	29450	29450	1466
3	20241029	183200	1505420800	29450	29450	29450	29450	0
4	20241029	183100	1505420800	29450	29450	29450	29450	0
5	20241029	183000	1505420800	29450	29450	29450	29450	0
6	20241029	182900	1505420800	29450	29450	29450	29450	0
7	20241029	182800	1505420800	29450	29450	29450	29450	0
8	20241029	182700	1505420800	29450	29450	29450	29450	0
9	20241029	182600	1505420800	29450	29450	29450	29450	0
10	20241029	182500	1505420800	29450	29450	29450	29450	0
11	20241029	182400	1505420800	29450	29450	29450	29450	0
12	20241029	182300	1505420800	29450	29450	29450	29450	0
13	20241029	182200	1505420800	29450	29450	29450	29450	0
14	20241029	182100	1505420800	29450	29450	29450	29450	0
15	20241029	182000	1505420800	29450	29450	29450	29450	0
16	20241029	181900	1505420800	29450	29450	29450	29450	0
17	20241029	181800	1505420800	29450	29450	29450	29450	0
18	20241029	181700	1505420800	29450	29450	29450	29450	0
19	20241029	181600	1505420800	29450	29450	29450	29450	0
20	20241029	181500	1505420800	29450	29450	29450	29450	0
21	20241029	181400	1505420800	29450	29450	29450	29450	0
22	20241029	181300	1505420800	29450	29450	29450	29450	0
23	20241029	181200	1505420800	29450	29450	29450	29450	0
24	20241029	181100	1505420800	29450	29450	29450	29450	0
25	20241029	181000	1505420800	29450	29450	29450	29450	0
26	20241029	180900	1505420800	29450	29450	29450	29450	0
27	20241029	180800	1505420800	29450	29450	29450	29450	0
28	20241029	180700	1505420800	29450	29450	29450	29450	0
29	20241029	180600	1505420800	29450	29450	29450	29450	0
30	20241029	180500	1505420800	29450	29450	29450	29450	0
31	20241029	180400	1505420800	29450	29450	29450	29450	0
32	20241029	180300	1505420800	29450	29450	29450	29450	1466
33	20241029	180200	1505420800	29450	29450	29450	29450	0
34	20241029	180100	1505420800	29450	29450	29450	29450	0
35	20241029	180000	1505420800	29450	29450	29450	29450	0
36	20241029	175900	1505420800	29450	29450	29450	29450	0
37	20241029	175800	1505420800	29450	29450	29450	29450	0
38	20241029	175700	1505420800	29450	29450	29450	29450	0
39	20241029	175600	1505420800	29450	29450	29450	29450	0
40	20241029	175500	1505420800	29450	29450	29450	29450	0
41	20241029	175400	1505420800	29450	29450	29450	29450	0
42	20241029	175300	1505420800	29450	29450	29450	29450	0
43	20241029	175200	1505420800	29450	29450	29450	29450	0
44	20241029	175100	1505420800	29450	29450	29450	29450	0
45	20241029	175000	1505420800	29450	29450	29450	29450	0
46	20241029	174900	1505420800	29450	29450	29450	29450	0
47	20241029	174800	1505420800	29450	29450	29450	29450	0
48	20241029	174700	1505420800	29450	29450	29450	29450	0
49	20241029	174600	1505420800	29450	29450	29450	29450	0
50	20241029	174500	1505420800	29450	29450	29450	29450	0
51	20241029	174400	1505420800	29450	29450	29450	29450	0
52	20241029	174300	1505420800	29450	29450	29450	29450	0
53	20241029	174200	1505420800	29450	29450	29450	29450	0
54	20241029	174100	1505420800	29450	29450	29450	29450	0
55	20241029	174000	1505420800	29450	29450	29450	29450	0
56	20241029	173900	1505420800	29450	29450	29450	29450	0
57	20241029	173800	1505420800	29450	29450	29450	29450	0
58	20241029	173700	1505420800	29450	29450	29450	29450	0
59	20241029	173600	1505420800	29450	29450	29450	29450	0
60	20241029	173500	1505420800	29450	29450	29450	29450	0
61	20241029	173400	1505420800	29450	29450	29450	29450	0
62	20241029	173300	1505420800	29450	29450	29450	29450	1466
63	20241029	173200	1505420800	29450	29450	29450	29450	0
64	20241029	173100	1505420800	29450	29450	29450	29450	0
65	20241029	173000	1505420800	29450	29450	29450	29450	0
66	20241029	172900	1505420800	29450	29450	29450	29450	0
67	20241029	172800	1505420800	29450	29450	29450	29450	0
68	20241029	172700	1505420800	29450	29450	29450	29450	0
69	20241029	172600	1505420800	29450	29450	29450	29450	0
70	20241029	172500	1505420800	29450	29450	29450	29450	0
71	20241029	172400	1505420800	29450	29450	29450	29450	0
72	20241029	172300	1505420800	29450	29450	29450	29450	0
73	20241029	172200	1505420800	29450	29450	29450	29450	0
74	20241029	172100	1505420800	29450	29450	29450	29450	0
75	20241029	172000	1505420800	29450	29450	29450	29450	0
76	20241029	171900	1505420800	29450	29450	29450	29450	0
77	20241029	171800	1505420800	29450	29450	29450	29450	0
78	20241029	171700	1505420800	29450	29450	29450	29450	0
79	20241029	171600	1505420800	29450	29450	29450	29450	0
80	20241029	171500	1505420800	29450	29450	29450	29450	0
81	20241029	171400	1505420800	29450	29450	29450	29450	0
82	20241029	171300	1505420800	29450	29450	29450	29450	0
83	20241029	171200	1505420800	29450	29450	29450	29450	0
84	20241029	171100	1505420800	29450	29450	29450	29450	0
85	20241029	171000	1505420800	29450	29450	29450	29450	0
86	20241029	170900	1505420800	29450	29450	29450	29450	0
87	20241029	170800	1505420800	29450	29450	29450	29450	0
88	20241029	170700	1505420800	29450	29450	29450	29450	0
89	20241029	170600	1505420800	29450	29450	29450	29450	0
90	20241029	170500	1505420800	29450	29450	29450	29450	0
91	20241029	170400	1505420800	29450	29450	29450	29450	0
92	20241029	170300	1505420800	29450	29450	29450	29450	1466
93	20241029	170200	1505420800	29450	29450	29450	29450	0
94	20241029	170100	1505420800	29450	29450	29450	29450	0
95	20241029	170000	1505420800	29450	29450	29450	29450	0
96	20241029	165900	1505420800	29450	29450	29450	29450	0
97	20241029	165800	1505420800	29450	29450	29450	29450	0
98	20241029	165700	1505420800	29450	29450	29450	29450	0
99	20241029	165600	1505420800	29450	29450	29450	29450	0
100	20241029	165500	1505420800	29450	29450	29450	29450	0
101	20241029	165400	1505420800	29450	29450	29450	29450	0
102	20241029	165300	1505420800	29450	29450	29450	29450	0
103	20241029	165200	1505420800	29450	29450	29450	29450	0
104	20241029	165100	1505420800	29450	29450	29450	29450	0
105	20241029	165000	1505420800	29450	29450	29450	29450	0
106	20241029	164900	1505420800	29450	29450	29450	29450	0
107	20241029	164800	1505420800	29450	29450	29450	29450	0
108	20241029	164700	1505420800	29450	29450	29450	29450	0
109	20241029	164600	1505420800	29450	29450	29450	29450	0
110	20241029	164500	1505420800	29450	29450	29450	29450	0
111	20241029	164400	1505420800	29450	29450	29450	29450	0
112	20241029	164300	1505420800	29450	29450	29450	29450	0
113	20241029	164200	1505420800	29450	29450	29450	29450	0
114	20241029	164100	1505420800	29450	29450	29450	29450	0
115	20241029	164000	1505420800	29450	29450	29450	29450	0
116	20241029	163900	1505420800	29450	29450	29450	29450	0
117	20241029	163800	1505420800	29450	29450	29450	29450	0
118	20241029	163700	1505420800	29450	29450	29450	29450	0
119	20241029	163600	1505420800	29450	29450	29450	29450	0
120	20241029	163500	1505420800	29450	29450	29450	29450	0
121	20241029	163400	1505420800	29450	29450	29450	29450	0
122	20241029	163300	1505420800	29450	29450	29450	29450	1466
123	20241029	163200	1505420800	29450	29450	29450	29450	0
124	20241029	163100	1505420800	29450	29450	29450	29450	0
125	20241029	163000	1505420800	29450	29450	29450	29450	0
126	20241029	162900	1505420800	29450	29450	29450	29450	0
127	20241029	162800	1505420800	29450	29450	29450	29450	0
128	20241029	162700	1505420800	29450	29450	29450	29450	0
129	20241029	162600	1505420800	29450	29450	29450	29450	0
130	20241029	162500	1505420800	29450	29450	29450	29450	0
131	20241029	162400	1505420800	29450	29450	29450	29450	0
132	20241029	162300	1505420800	29450	29450	29450	29450	0
133	20241029	162200	1505420800	29450	29450	29450	29450	0
134	20241029	162100	1505420800	29450	29450	29450	29450	0
135	20241029	162000	1505420800	29450	29450	29450	29450	0
136	20241029	161900	1505420800	29450	29450	29450	29450	0
137	20241029	161800	1505420800	29450	29450	29450	29450	0
138	20241029	161700	1505420800	29450	29450	29450	29450	0
139	20241029	161600	1505420800	29450	29450	29450	29450	0
140	20241029	161500	1505420800	29450	29450	29450	29450	0
141	20241029	161400	1505420800	29450	29450	29450	29450	0
142	20241029	161300	1505420800	29450	29450	29450	29450	0
143	20241029	161200	1505420800	29450	29450	29450	29450	0
144	20241029	161100	1505420800	29450	29450	29450	29450	0
145	20241029	161000	1505420800	29450	29450	29450	29450	0
146	20241029	160900	1505420800	29450	29450	29450	29450	0
147	20241029	160800	1505420800	29450	29450	29450	29450	0
148	20241029	160700	1505420800	29450	29450	29450	29450	0
149	20241029	160600	1505420800	29450	29450	29450	29450	0
150	20241029	160500	1505420800	29450	29450	29450	29450	0
151	20241029	160400	1505420800	29450	29450	29450	29450	0
152	20241029	160300	1505420800	29450	29450	29450	29450	1466
153	20241029	160200	1505420800	29450	29450	29450	29450	0
154	20241029	160100	1505420800	29450	29450	29450	29450	0
155	20241029	160000	1505420800	29450	29450	29450	29450	0
156	20241029	155900	1505420800	29450	29450	29450	29450	0
157	20241029	155800	1505420800	29450	29450	29450	29450	0
158	20241029	155700	1505420800	29450	29450	29450	29450	0
159	20241029	155600	1505420800	29450	29450	29450	29450	0
160	20241029	155500	1505420800	29450	29450	29450	29450	0
161	20241029	155400	1505420800	29450	29450	29450	29450	0
162	20241029	155300	1505420800	29450	29450	29450	29450	0
163	20241029	155200	1505420800	29450	29450	29450	29450	0
164	20241029	155100	1505420800	29450	29450	29450	29450	0
165	20241029	155000	1505420800	29450	29450	29450	29450	0
166	20241029	154900	1505420800	29450	29450	29450	29450	0
167	20241029	154800	1505420800	29450	29450	29450	29450	0
168	20241029	154700	1505420800	29450	29450	29450	29450	0
169	20241029	154600	1505420800	29450	29450	29450	29450	0
170	20241029	154500	1505420800	29450	29450	29450	29450	0
171	20241029	154400	1505420800	29450	29450	29450	29450	0
172	20241029	154300	1505420800	29450	29450	29450	29450	0
173	20241029	154200	1505420800	29450	29450	29450	29450	0
174	20241029	154100	1505420800	29450	29450	29450	29450	0
175	20241029	154000	1505420800	29450	29450	29450	29450	0
176	20241029	153900	1505420800	29450	29450	29450	29450	0
177	20241029	153800	1505420800	29450	29450	29450	29450	0
178	20241029	153700	1505420800	29450	29450	29450	29450	0
179	20241029	153600	1505420800	29450	29450	29450	29450	0
180	20241029	153500	1505420800	29450	29450	29450	29450	0
181	20241029	153400	1505420800	29450	29450	29450	29450	0
182	20241029	153300	1505420800	29450	29450	29450	29450	1466
183	20241029	153200	1505420800	29450	29450	29450	29450	0
184	20241029	153100	1505420800	29450	29450	29450	29450	0
185	20241029	153000	1505420800	29450	29450	29450	29450	1466
186	20241029	152900	1462247100	29400	29400	29400	29400	0
187	20241029	152800	1462247100	29400	29400	29400	29400	0
188	20241029	152700	1462247100	29400	29400	29400	29400	0
189	20241029	152600	1462247100	29400	29400	29400	29400	0
190	20241029	152500	1462247100	29400	29400	29400	29400	0
191	20241029	152400	1462247100	29400	29400	29400	29400	0
192	20241029	152300	1462247100	29400	29400	29400	29400	0
193	20241029	152200	1462247100	29400	29400	29400	29400	0
194	20241029	152100	1462247100	29400	29400	29400	29400	0
195	20241029	152000	1462247100	29400	29400	29400	29400	0
196	20241029	151900	1462247100	29400	29400	29400	29400	253
197	20241029	151800	1454808900	29450	29450	29450	29450	45
198	20241029	151700	1453483650	29450	29400	29450	29350	170
199	20241029	151600	1448485950	29350	29400	29400	29350	8
200	20241029	151500	1448250800	29400	29350	29400	29350	317
201	20241029	151400	1438931050	29400	29400	29400	29400	91
202	20241029	151300	1436255650	29400	29400	29400	29400	87
203	20241029	151200	1433697850	29400	29400	29400	29400	132
204	20241029	151100	1429817050	29400	29400	29400	29400	40
205	20241029	151000	1428641050	29400	29400	29400	29400	46
206	20241029	150900	1427288650	29400	29350	29400	29350	59
207	20241029	150800	1425554400	29400	29400	29400	29400	103
208	20241029	150700	1422526200	29400	29400	29400	29400	209
209	20241029	150600	1416381600	29450	29400	29450	29400	46
210	20241029	150500	1415027150	29400	29450	29450	29400	75
211	20241029	150400	1412820150	29400	29400	29450	29400	89
212	20241029	150300	1410203100	29400	29400	29400	29400	5
213	20241029	150200	1410056100	29400	29400	29400	29400	45
214	20241029	150100	1408733100	29400	29400	29450	29400	81
215	20241029	150000	1406351650	29400	29400	29400	29400	220
216	20241029	145900	1399883650	29400	29450	29450	29350	162
217	20241029	145800	1395119150	29450	29400	29450	29400	348
218	20241029	145700	1384887450	29400	29400	29400	29350	93
219	20241029	145600	1382154200	29350	29350	29400	29350	127
220	20241029	145500	1378423300	29350	29350	29350	29350	43
221	20241029	145400	1377161250	29400	29350	29400	29300	105
222	20241029	145300	1374078600	29350	29300	29350	29300	76
223	20241029	145200	1371850200	29250	29400	29400	29250	959
224	20241029	145100	1343768850	29350	29300	29350	29300	73
225	20241029	145000	1341627800	29350	29400	29450	29350	235
226	20241029	144900	1334725050	29350	29300	29400	29300	2978
227	20241029	144800	1247314450	29350	29350	29350	29300	2930
228	20241029	144700	1161321600	29350	29300	29350	29300	39
229	20241029	144600	1160178150	29350	29350	29350	29300	75
230	20241029	144500	1157978400	29350	29300	29350	29300	127
231	20241029	144400	1154253500	29300	29350	29350	29300	75
232	20241029	144300	1152054350	29300	29350	29350	29300	94
233	20241029	144200	1149298100	29350	29300	29350	29300	46
234	20241029	144100	1147949600	29300	29350	29350	29300	70
235	20241029	144000	1145896050	29300	29350	29350	29300	49
236	20241029	143900	1144459650	29300	29300	29300	29300	430
237	20241029	143800	1131860650	29300	29250	29300	29250	165
238	20241029	143700	1127027150	29300	29300	29300	29250	118
239	20241029	143600	1123571300	29250	29300	29300	29250	76
240	20241029	143500	1121348050	29300	29250	29300	29250	32
241	20241029	143400	1120411350	29250	29250	29300	29250	139
242	20241029	143300	1116342850	29250	29300	29300	29250	74
243	20241029	143200	1114176300	29300	29300	29300	29250	61
244	20241029	143100	1112391350	29250	29300	29300	29250	86
245	20241029	143000	1109873050	29250	29300	29300	29250	66
246	20241029	142900	1107941750	29300	29250	29350	29250	73
247	20241029	142800	1105801600	29250	29300	29300	29250	45
248	20241029	142700	1104484750	29300	29250	29300	29200	758
249	20241029	142600	1082314200	29250	29250	29250	29250	214
250	20241029	142500	1076054700	29200	29250	29250	29200	102
251	20241029	142400	1073073650	29200	29250	29250	29200	80
252	20241029	142300	1070735200	29200	29200	29250	29200	67
253	20241029	142200	1068778100	29250	29200	29250	29200	103
254	20241029	142100	1065766350	29250	29300	29300	29250	1297
255	20241029	142000	1027827100	29300	29250	29300	29250	129
256	20241029	141900	1024049950	29300	29300	29300	29300	5
257	20241029	141800	1023903450	29250	29300	29300	29250	98
258	20241029	141700	1021034550	29300	29300	29300	29250	81
259	20241029	141600	1018662850	29250	29300	29300	29250	25
260	20241029	141500	1017931350	29350	29300	29350	29250	115
261	20241029	141400	1014560150	29350	29300	29350	29250	585
262	20241029	141300	997446950	29300	29300	29300	29250	196
263	20241029	141200	991705300	29250	29300	29300	29250	38
264	20241029	141100	990593550	29300	29300	29300	29250	98
265	20241029	141000	987724750	29300	29300	29300	29300	16
266	20241029	140900	987255950	29250	29300	29300	29250	56
267	20241029	140800	985617650	29300	29300	29300	29250	147
268	20241029	140700	981312100	29250	29300	29300	29250	53
269	20241029	140600	979760200	29250	29250	29250	29250	32
270	20241029	140500	978824200	29300	29250	29300	29250	141
271	20241029	140400	974697900	29250	29300	29300	29250	105
272	20241029	140300	971624900	29250	29300	29300	29250	40
273	20241029	140200	970454450	29250	29250	29250	29250	100
274	20241029	140100	967529450	29300	29300	29300	29300	59
275	20241029	140000	965800750	29250	29300	29300	29250	92
276	20241029	135900	963107750	29250	29250	29250	29250	31
277	20241029	135800	962201000	29250	29250	29300	29250	259
278	20241029	135700	954622550	29250	29200	29250	29200	390
279	20241029	135600	943216000	29250	29250	29250	29200	75
280	20241029	135500	941023800	29200	29200	29200	29200	52
281	20241029	135400	939505400	29250	29200	29250	29200	11
282	20241029	135300	939184150	29250	29200	29250	29200	59
283	20241029	135200	937460900	29200	29250	29250	29200	37
284	20241029	135100	936380250	29200	29250	29250	29200	725
285	20241029	135000	915205000	29250	29250	29250	29250	0
286	20241029	134900	915205000	29250	29200	29250	29200	94
287	20241029	134800	912458050	29250	29200	29250	29200	62
288	20241029	134700	910645550	29200	29200	29200	29200	30
289	20241029	134600	909769550	29250	29250	29250	29200	131
290	20241029	134500	905940400	29200	29250	29300	29200	131
291	20241029	134400	902108850	29200	29200	29200	29200	51
292	20241029	134300	900619650	29250	29300	29300	29250	120
293	20241029	134200	897104350	29250	29250	29250	29200	391
294	20241029	134100	885668600	29250	29250	29300	29250	207
295	20241029	134000	879613400	29250	29250	29300	29250	53
296	20241029	133900	878063100	29250	29300	29300	29250	30
297	20241029	133800	877185150	29250	29250	29250	29250	31
298	20241029	133700	876278400	29250	29250	29250	29250	58
299	20241029	133600	874581900	29300	29250	29300	29250	63
300	20241029	133500	872738700	29250	29300	29300	29250	55
301	20241029	133400	871129750	29250	29300	29300	29250	42
302	20241029	133300	869900800	29200	29250	29250	29200	120
303	20241029	133200	866391800	29200	29200	29200	29200	49
304	20241029	133100	864961000	29300	29250	29300	29200	176
305	20241029	133000	859819450	29250	29200	29250	29200	53
306	20241029	132900	858271800	29250	29250	29250	29250	44
307	20241029	132800	856984800	29200	29200	29200	29200	51
308	20241029	132700	855495600	29200	29200	29200	29200	31
309	20241029	132600	854590400	29250	29250	29250	29200	30
310	20241029	132500	853713900	29250	29200	29250	29200	41
311	20241029	132400	852516200	29200	29200	29250	29200	60
312	20241029	132300	850763750	29200	29200	29200	29200	21
313	20241029	132200	850150550	29200	29200	29200	29200	30
314	20241029	132100	849274550	29250	29250	29250	29200	123
315	20241029	132000	845679900	29200	29250	29250	29200	138
316	20241029	131900	841643500	29250	29250	29250	29200	212
317	20241029	131800	835445050	29200	29250	29250	29200	360
318	20241029	131700	824915550	29250	29250	29250	29250	63
319	20241029	131600	823072800	29300	29250	29300	29250	40
320	20241029	131500	821902350	29250	29250	29250	29250	86
321	20241029	131400	819386850	29300	29250	29300	29250	29
322	20241029	131300	818538150	29250	29250	29250	29250	32
323	20241029	131200	817602150	29250	29200	29250	29200	69
324	20241029	131100	815584900	29300	29300	29300	29300	3
325	20241029	131000	815497000	29250	29250	29250	29250	254
326	20241029	130900	808067500	29250	29250	29250	29250	82
327	20241029	130800	805669000	29250	29250	29250	29250	19
328	20241029	130700	805113250	29250	29300	29300	29250	34
329	20241029	130600	804118600	29300	29300	29300	29300	62
330	20241029	130500	802302000	29250	29250	29250	29250	19
331	20241029	130400	801746250	29300	29300	29300	29300	0
332	20241029	130300	801746250	29300	29300	29300	29300	83
333	20241029	130200	799314350	29300	29300	29300	29300	0
334	20241029	130100	799314350	29300	29350	29350	29300	617
335	20241029	130000	781211100	29350	29300	29400	29300	4
336	20241029	125900	781093650	29300	29300	29300	29300	59
337	20241029	125800	779364950	29300	29300	29300	29300	0
338	20241029	125700	779364950	29300	29300	29300	29300	52
339	20241029	125600	777841350	29300	29300	29300	29300	0
340	20241029	125500	777841350	29300	29300	29300	29300	0
341	20241029	125400	777841350	29300	29300	29300	29300	15
342	20241029	125300	777401850	29300	29300	29300	29300	0
343	20241029	125200	777401850	29300	29300	29300	29300	0
344	20241029	125100	777401850	29300	29300	29350	29300	579
345	20241029	125000	760412050	29350	29350	29350	29350	2
346	20241029	124900	760353350	29300	29300	29300	29300	0
347	20241029	124800	760353350	29300	29300	29300	29300	0
348	20241029	124700	760353350	29300	29300	29300	29300	5
349	20241029	124600	760206850	29300	29350	29350	29300	79
350	20241029	124500	757890700	29350	29350	29350	29350	0
351	20241029	124400	757890700	29350	29350	29350	29350	0
352	20241029	124300	757890700	29350	29350	29350	29350	0
353	20241029	124200	757890700	29350	29350	29350	29350	0
354	20241029	124100	757890700	29350	29350	29350	29350	5
355	20241029	124000	757743950	29350	29350	29350	29350	148
356	20241029	123900	753400150	29400	29400	29400	29400	0
357	20241029	123800	753400150	29400	29400	29400	29400	4
358	20241029	123700	753282550	29350	29350	29350	29350	2
359	20241029	123600	753223850	29400	29400	29400	29400	0
360	20241029	123500	753223850	29400	29400	29400	29400	2
361	20241029	123400	753165050	29350	29350	29350	29350	0
362	20241029	123300	753165050	29350	29350	29350	29350	62
363	20241029	123200	751345350	29350	29350	29350	29350	20
364	20241029	123100	750758350	29350	29350	29350	29350	20
365	20241029	123000	750171350	29400	29400	29400	29400	0
366	20241029	122900	750171350	29400	29400	29400	29400	17
367	20241029	122800	749671550	29350	29350	29350	29350	0
368	20241029	122700	749671550	29350	29350	29350	29350	327
369	20241029	122600	740074100	29350	29300	29350	29250	1471
370	20241029	122500	696924150	29300	29350	29350	29300	18
371	20241029	122400	696396550	29300	29300	29300	29300	12
372	20241029	122300	696044950	29300	29300	29300	29300	0
373	20241029	122200	696044950	29300	29300	29300	29300	5
374	20241029	122100	695898450	29300	29300	29300	29300	81
375	20241029	122000	693525150	29350	29300	29350	29300	102
376	20241029	121900	690536500	29350	29350	29350	29350	0
377	20241029	121800	690536500	29350	29350	29350	29350	0
378	20241029	121700	690536500	29350	29350	29350	29350	0
379	20241029	121600	690536500	29350	29350	29350	29350	1
380	20241029	121500	690507150	29350	29350	29350	29350	3
381	20241029	121400	690419100	29350	29350	29350	29350	4
382	20241029	121300	690301700	29350	29350	29350	29350	297
383	20241029	121200	681584750	29350	29350	29350	29300	373
384	20241029	121100	670639200	29400	29400	29400	29400	0
385	20241029	121000	670639200	29400	29350	29400	29350	11
386	20241029	120900	670315850	29350	29350	29350	29350	0
387	20241029	120800	670315850	29350	29350	29350	29350	0
388	20241029	120700	670315850	29350	29350	29350	29350	0
389	20241029	120600	670315850	29350	29350	29350	29350	0
390	20241029	120500	670315850	29350	29350	29350	29350	4
391	20241029	120400	670198450	29350	29350	29350	29350	407
392	20241029	120300	658253000	29400	29400	29400	29400	0
393	20241029	120200	658253000	29400	29400	29400	29400	0
394	20241029	120100	658253000	29400	29400	29400	29400	0
395	20241029	120000	658253000	29400	29400	29400	29400	0
396	20241029	115900	658253000	29400	29400	29400	29400	0
397	20241029	115800	658253000	29400	29400	29400	29400	0
398	20241029	115700	658253000	29400	29400	29400	29400	0
399	20241029	115600	658253000	29400	29400	29400	29400	4
400	20241029	115500	658135400	29400	29400	29400	29400	114
401	20241029	115400	654783800	29350	29350	29350	29350	0
402	20241029	115300	654783800	29350	29350	29350	29350	0
403	20241029	115200	654783800	29350	29350	29350	29350	0
404	20241029	115100	654783800	29350	29350	29350	29350	1
405	20241029	115000	654754450	29350	29350	29350	29350	6
406	20241029	114900	654578350	29350	29350	29350	29350	14
407	20241029	114800	654167450	29350	29350	29350	29350	1
408	20241029	114700	654138100	29350	29350	29350	29350	0
409	20241029	114600	654138100	29350	29350	29350	29350	0
410	20241029	114500	654138100	29350	29350	29350	29350	0
411	20241029	114400	654138100	29350	29350	29350	29350	29
412	20241029	114300	653286950	29350	29350	29350	29350	0
413	20241029	114200	653286950	29350	29400	29400	29350	8
414	20241029	114100	653051950	29350	29350	29350	29350	0
415	20241029	114000	653051950	29350	29350	29350	29350	43
416	20241029	113900	651789900	29350	29350	29350	29350	0
417	20241029	113800	651789900	29350	29350	29350	29350	0
418	20241029	113700	651789900	29350	29350	29350	29350	51
419	20241029	113600	650293050	29400	29400	29400	29400	0
420	20241029	113500	650293050	29400	29400	29400	29400	0
421	20241029	113400	650293050	29400	29400	29400	29400	1
422	20241029	113300	650263650	29350	29350	29400	29350	43
423	20241029	113200	649001050	29400	29400	29400	29400	0
424	20241029	113100	649001050	29400	29400	29400	29400	0
425	20241029	113000	649001050	29400	29400	29400	29400	0
426	20241029	112900	649001050	29400	29400	29400	29400	1
427	20241029	112800	648971650	29400	29400	29400	29400	1
428	20241029	112700	648942250	29400	29400	29400	29400	0
429	20241029	112600	648942250	29400	29400	29400	29400	1
430	20241029	112500	648912850	29400	29400	29400	29400	0
431	20241029	112400	648912850	29400	29400	29400	29400	0
432	20241029	112300	648912850	29400	29400	29400	29400	100
433	20241029	112200	645972850	29350	29350	29350	29350	0
434	20241029	112100	645972850	29350	29350	29350	29350	44
435	20241029	112000	644681450	29350	29350	29350	29350	0
436	20241029	111900	644681450	29350	29350	29350	29350	0
437	20241029	111800	644681450	29350	29350	29400	29250	5136
438	20241029	111700	494322350	29350	29350	29350	29350	0
439	20241029	111600	494322350	29350	29350	29350	29350	4
440	20241029	111500	494204950	29350	29350	29350	29350	0
441	20241029	111400	494204950	29350	29350	29350	29350	13
442	20241029	111300	493823400	29350	29350	29350	29350	0
443	20241029	111200	493823400	29350	29350	29350	29350	0
444	20241029	111100	493823400	29350	29350	29350	29350	43
445	20241029	111000	492561350	29350	29350	29350	29350	285
446	20241029	110900	484196600	29350	29350	29350	29350	152
447	20241029	110800	479735400	29350	29350	29350	29350	1
448	20241029	110700	479706050	29350	29350	29350	29350	0
449	20241029	110600	479706050	29350	29350	29350	29350	30
450	20241029	110500	478825550	29350	29350	29350	29350	143
451	20241029	110400	474628500	29400	29400	29400	29400	11
452	20241029	110300	474305100	29400	29400	29400	29400	0
453	20241029	110200	474305100	29400	29400	29400	29400	0
454	20241029	110100	474305100	29400	29400	29400	29400	0
455	20241029	110000	474305100	29400	29350	29400	29350	503
456	20241029	105900	459542000	29350	29350	29350	29350	9
457	20241029	105800	459277850	29350	29300	29350	29300	68
458	20241029	105700	457282200	29350	29350	29350	29350	145
459	20241029	105600	453026450	29350	29350	29350	29350	0
460	20241029	105500	453026450	29350	29300	29350	29300	118
461	20241029	105400	449563200	29350	29350	29350	29350	0
462	20241029	105300	449563200	29350	29350	29350	29350	39
463	20241029	105200	448418550	29350	29350	29350	29350	216
464	20241029	105100	442078950	29350	29350	29350	29350	0
465	20241029	105000	442078950	29350	29350	29350	29350	49
466	20241029	104900	440640800	29350	29350	29350	29350	1215
467	20241029	104800	404980550	29350	29350	29350	29350	0
468	20241029	104700	404980550	29350	29350	29350	29350	0
469	20241029	104600	404980550	29350	29350	29350	29350	0
470	20241029	104500	404980550	29350	29400	29400	29350	501
471	20241029	104400	390251200	29400	29400	29400	29400	0
472	20241029	104300	390251200	29400	29400	29400	29400	0
473	20241029	104200	390251200	29400	29400	29400	29400	200
474	20241029	104100	384371200	29400	29400	29400	29400	0
475	20241029	104000	384371200	29400	29400	29400	29400	27
476	20241029	103900	383577400	29400	29400	29400	29400	0
477	20241029	103800	383577400	29400	29400	29400	29400	14
478	20241029	103700	383165800	29400	29400	29400	29400	0
479	20241029	103600	383165800	29400	29400	29400	29400	100
480	20241029	103500	380225800	29400	29400	29400	29400	0
481	20241029	103400	380225800	29400	29400	29400	29400	5
482	20241029	103300	380078800	29400	29400	29400	29400	144
483	20241029	103200	375845200	29400	29400	29400	29400	2
484	20241029	103100	375786400	29400	29400	29400	29400	251
485	20241029	103000	368407000	29350	29350	29350	29350	0
486	20241029	102900	368407000	29350	29350	29350	29350	150
487	20241029	102800	364004500	29300	29300	29300	29300	0
488	20241029	102700	364004500	29300	29350	29350	29300	559
489	20241029	102600	347598300	29350	29350	29350	29350	0
490	20241029	102500	347598300	29350	29350	29350	29350	0
491	20241029	102400	347598300	29350	29350	29350	29350	8
492	20241029	102300	347363500	29300	29300	29300	29300	0
493	20241029	102200	347363500	29300	29300	29300	29300	70
494	20241029	102100	345312500	29300	29300	29300	29300	29
495	20241029	102000	344462800	29350	29350	29350	29350	15
496	20241029	101900	344022550	29300	29300	29300	29300	20
497	20241029	101800	343436550	29300	29300	29300	29300	10
498	20241029	101700	343143550	29300	29300	29300	29300	15
499	20241029	101600	342704050	29350	29350	29350	29350	0
500	20241029	101500	342704050	29350	29350	29350	29350	0
501	20241029	101400	342704050	29350	29350	29350	29350	37
502	20241029	101300	341618100	29400	29400	29400	29400	5
503	20241029	101200	341471100	29350	29350	29350	29350	0
504	20241029	101100	341471100	29350	29350	29350	29350	140
505	20241029	101000	337362100	29400	29400	29400	29400	2
506	20241029	100900	337303300	29400	29400	29400	29400	0
507	20241029	100800	337303300	29400	29400	29400	29400	0
508	20241029	100700	337303300	29400	29400	29400	29400	0
509	20241029	100600	337303300	29400	29400	29400	29400	0
510	20241029	100500	337303300	29400	29350	29400	29350	618
511	20241029	100400	319164500	29350	29350	29350	29350	0
512	20241029	100300	319164500	29350	29350	29350	29350	6
513	20241029	100200	318988400	29300	29300	29300	29300	4
514	20241029	100100	318871200	29350	29350	29350	29350	1
515	20241029	100000	318841850	29350	29350	29350	29350	0
516	20241029	095900	318841850	29350	29400	29400	29350	372
517	20241029	095800	307923600	29400	29400	29400	29400	1
518	20241029	095700	307894200	29350	29350	29350	29350	4
519	20241029	095600	307776800	29400	29400	29400	29400	0
520	20241029	095500	307776800	29400	29400	29400	29400	1
521	20241029	095400	307747400	29400	29400	29400	29400	2
522	20241029	095300	307688600	29400	29400	29400	29400	171
523	20241029	095200	302661200	29400	29400	29400	29400	30
524	20241029	095100	301779200	29450	29450	29450	29450	0
525	20241029	095000	301779200	29450	29450	29450	29450	0
526	20241029	094900	301779200	29450	29400	29450	29400	311
527	20241029	094800	292623250	29400	29450	29450	29400	72
528	20241029	094700	290502900	29500	29500	29500	29500	200
529	20241029	094600	284602900	29500	29500	29500	29500	101
530	20241029	094500	281623400	29500	29400	29500	29400	756
531	20241029	094400	259396000	29500	29500	29500	29500	0
532	20241029	094300	259396000	29500	29500	29500	29500	20
533	20241029	094200	258806000	29500	29450	29550	29450	1110
534	20241029	094100	226065750	29450	29450	29450	29450	50
535	20241029	094000	224593250	29400	29450	29450	29350	154
536	20241029	093900	220068200	29450	29450	29450	29450	827
537	20241029	093800	195713050	29450	29450	29450	29400	1070
538	20241029	093700	164219950	29450	29400	29450	29400	217
539	20241029	093600	157831450	29400	29400	29400	29400	46
540	20241029	093500	156479050	29350	29350	29350	29350	307
541	20241029	093400	147468600	29350	29350	29350	29350	3
542	20241029	093300	147380550	29350	29350	29350	29350	202
543	20241029	093200	141451850	29350	29350	29350	29350	0
544	20241029	093100	141451850	29350	29350	29350	29350	104
545	20241029	093000	138399450	29300	29350	29350	29300	3
546	20241029	092900	138311500	29350	29350	29350	29350	120
547	20241029	092800	134789500	29400	29400	29400	29400	0
548	20241029	092700	134789500	29400	29300	29400	29300	13
549	20241029	092600	134407400	29400	29400	29400	29400	13
550	20241029	092500	134025200	29300	29300	29300	29300	13
551	20241029	092400	133644300	29400	29200	29400	29200	510
552	20241029	092300	118708550	29200	29250	29250	29200	106
553	20241029	092200	115608300	29250	29300	29300	29250	539
554	20241029	092100	99838850	29400	29400	29400	29400	0
555	20241029	092000	99838850	29400	29400	29400	29400	11
556	20241029	091900	99515450	29300	29300	29300	29300	1
557	20241029	091800	99486150	29400	29400	29400	29400	0
558	20241029	091700	99486150	29400	29400	29400	29400	0
559	20241029	091600	99486150	29400	29400	29400	29400	7
560	20241029	091500	99280350	29350	29300	29350	29300	400
561	20241029	091400	87541600	29350	29350	29350	29350	5
562	20241029	091300	87394850	29350	29350	29400	29350	504
563	20241029	091200	72592450	29300	29250	29300	29250	22
564	20241029	091100	71948450	29300	29300	29300	29300	203
565	20241029	091000	66000550	29300	29300	29300	29300	20
566	20241029	090900	65414550	29300	29300	29300	29300	3
567	20241029	090800	65326650	29350	29350	29350	29250	106
568	20241029	090700	62215850	29250	29250	29250	29200	429
569	20241029	090600	49667650	29250	29250	29250	29200	765
570	20241029	090500	27301400	29250	29300	29300	29250	310
571	20241029	090400	18223500	29350	29350	29350	29350	50
572	20241029	090300	16756000	29400	29350	29400	29350	85
573	20241029	090200	14261200	29350	29350	29400	29300	402
574	20241029	090100	2472450	29400	29400	29400	29350	13
575	20241029	090000	2090350	29350	29450	29450	29350	71