KissMeData/032350/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191400	1122868800	9620	9620	9620	9620	3548
3	20241029	191300	1122868800	9620	9620	9620	9620	0
4	20241029	191200	1122868800	9620	9620	9620	9620	0
5	20241029	191100	1122868800	9620	9620	9620	9620	0
6	20241029	191000	1122868800	9620	9620	9620	9620	0
7	20241029	190900	1122868800	9620	9620	9620	9620	0
8	20241029	190800	1122868800	9620	9620	9620	9620	0
9	20241029	190700	1122868800	9620	9620	9620	9620	0
10	20241029	190600	1122868800	9620	9620	9620	9620	0
11	20241029	190500	1122868800	9620	9620	9620	9620	0
12	20241029	190400	1122868800	9620	9620	9620	9620	0
13	20241029	190300	1122868800	9620	9620	9620	9620	0
14	20241029	190200	1122868800	9620	9620	9620	9620	0
15	20241029	190100	1122868800	9620	9620	9620	9620	0
16	20241029	190000	1122868800	9620	9620	9620	9620	0
17	20241029	185900	1122868800	9620	9620	9620	9620	0
18	20241029	185800	1122868800	9620	9620	9620	9620	0
19	20241029	185700	1122868800	9620	9620	9620	9620	0
20	20241029	185600	1122868800	9620	9620	9620	9620	0
21	20241029	185500	1122868800	9620	9620	9620	9620	0
22	20241029	185400	1122868800	9620	9620	9620	9620	0
23	20241029	185300	1122868800	9620	9620	9620	9620	0
24	20241029	185200	1122868800	9620	9620	9620	9620	0
25	20241029	185100	1122868800	9620	9620	9620	9620	0
26	20241029	185000	1122868800	9620	9620	9620	9620	0
27	20241029	184900	1122868800	9620	9620	9620	9620	0
28	20241029	184800	1122868800	9620	9620	9620	9620	0
29	20241029	184700	1122868800	9620	9620	9620	9620	0
30	20241029	184600	1122868800	9620	9620	9620	9620	0
31	20241029	184500	1122868800	9620	9620	9620	9620	0
32	20241029	184400	1122868800	9620	9620	9620	9620	3548
33	20241029	184300	1122868800	9620	9620	9620	9620	0
34	20241029	184200	1122868800	9620	9620	9620	9620	0
35	20241029	184100	1122868800	9620	9620	9620	9620	0
36	20241029	184000	1122868800	9620	9620	9620	9620	0
37	20241029	183900	1122868800	9620	9620	9620	9620	0
38	20241029	183800	1122868800	9620	9620	9620	9620	0
39	20241029	183700	1122868800	9620	9620	9620	9620	0
40	20241029	183600	1122868800	9620	9620	9620	9620	0
41	20241029	183500	1122868800	9620	9620	9620	9620	0
42	20241029	183400	1122868800	9620	9620	9620	9620	0
43	20241029	183300	1122868800	9620	9620	9620	9620	0
44	20241029	183200	1122868800	9620	9620	9620	9620	0
45	20241029	183100	1122868800	9620	9620	9620	9620	0
46	20241029	183000	1122868800	9620	9620	9620	9620	0
47	20241029	182900	1122868800	9620	9620	9620	9620	0
48	20241029	182800	1122868800	9620	9620	9620	9620	0
49	20241029	182700	1122868800	9620	9620	9620	9620	0
50	20241029	182600	1122868800	9620	9620	9620	9620	0
51	20241029	182500	1122868800	9620	9620	9620	9620	0
52	20241029	182400	1122868800	9620	9620	9620	9620	0
53	20241029	182300	1122868800	9620	9620	9620	9620	0
54	20241029	182200	1122868800	9620	9620	9620	9620	0
55	20241029	182100	1122868800	9620	9620	9620	9620	0
56	20241029	182000	1122868800	9620	9620	9620	9620	0
57	20241029	181900	1122868800	9620	9620	9620	9620	0
58	20241029	181800	1122868800	9620	9620	9620	9620	0
59	20241029	181700	1122868800	9620	9620	9620	9620	0
60	20241029	181600	1122868800	9620	9620	9620	9620	0
61	20241029	181500	1122868800	9620	9620	9620	9620	0
62	20241029	181400	1122868800	9620	9620	9620	9620	3548
63	20241029	181300	1122868800	9620	9620	9620	9620	0
64	20241029	181200	1122868800	9620	9620	9620	9620	0
65	20241029	181100	1122868800	9620	9620	9620	9620	0
66	20241029	181000	1122868800	9620	9620	9620	9620	0
67	20241029	180900	1122868800	9620	9620	9620	9620	0
68	20241029	180800	1122868800	9620	9620	9620	9620	0
69	20241029	180700	1122868800	9620	9620	9620	9620	0
70	20241029	180600	1122868800	9620	9620	9620	9620	0
71	20241029	180500	1122868800	9620	9620	9620	9620	0
72	20241029	180400	1122868800	9620	9620	9620	9620	0
73	20241029	180300	1122868800	9620	9620	9620	9620	0
74	20241029	180200	1122868800	9620	9620	9620	9620	0
75	20241029	180100	1122868800	9620	9620	9620	9620	0
76	20241029	180000	1122868800	9620	9620	9620	9620	0
77	20241029	175900	1122868800	9620	9620	9620	9620	0
78	20241029	175800	1122868800	9620	9620	9620	9620	0
79	20241029	175700	1122868800	9620	9620	9620	9620	0
80	20241029	175600	1122868800	9620	9620	9620	9620	0
81	20241029	175500	1122868800	9620	9620	9620	9620	0
82	20241029	175400	1122868800	9620	9620	9620	9620	0
83	20241029	175300	1122868800	9620	9620	9620	9620	0
84	20241029	175200	1122868800	9620	9620	9620	9620	0
85	20241029	175100	1122868800	9620	9620	9620	9620	0
86	20241029	175000	1122868800	9620	9620	9620	9620	0
87	20241029	174900	1122868800	9620	9620	9620	9620	0
88	20241029	174800	1122868800	9620	9620	9620	9620	0
89	20241029	174700	1122868800	9620	9620	9620	9620	0
90	20241029	174600	1122868800	9620	9620	9620	9620	0
91	20241029	174500	1122868800	9620	9620	9620	9620	0
92	20241029	174400	1122868800	9620	9620	9620	9620	3548
93	20241029	174300	1122868800	9620	9620	9620	9620	0
94	20241029	174200	1122868800	9620	9620	9620	9620	0
95	20241029	174100	1122868800	9620	9620	9620	9620	0
96	20241029	174000	1122868800	9620	9620	9620	9620	0
97	20241029	173900	1122868800	9620	9620	9620	9620	0
98	20241029	173800	1122868800	9620	9620	9620	9620	0
99	20241029	173700	1122868800	9620	9620	9620	9620	0
100	20241029	173600	1122868800	9620	9620	9620	9620	0
101	20241029	173500	1122868800	9620	9620	9620	9620	0
102	20241029	173400	1122868800	9620	9620	9620	9620	0
103	20241029	173300	1122868800	9620	9620	9620	9620	0
104	20241029	173200	1122868800	9620	9620	9620	9620	0
105	20241029	173100	1122868800	9620	9620	9620	9620	0
106	20241029	173000	1122868800	9620	9620	9620	9620	0
107	20241029	172900	1122868800	9620	9620	9620	9620	0
108	20241029	172800	1122868800	9620	9620	9620	9620	0
109	20241029	172700	1122868800	9620	9620	9620	9620	0
110	20241029	172600	1122868800	9620	9620	9620	9620	0
111	20241029	172500	1122868800	9620	9620	9620	9620	0
112	20241029	172400	1122868800	9620	9620	9620	9620	0
113	20241029	172300	1122868800	9620	9620	9620	9620	0
114	20241029	172200	1122868800	9620	9620	9620	9620	0
115	20241029	172100	1122868800	9620	9620	9620	9620	0
116	20241029	172000	1122868800	9620	9620	9620	9620	0
117	20241029	171900	1122868800	9620	9620	9620	9620	0
118	20241029	171800	1122868800	9620	9620	9620	9620	0
119	20241029	171700	1122868800	9620	9620	9620	9620	0
120	20241029	171600	1122868800	9620	9620	9620	9620	0
121	20241029	171500	1122868800	9620	9620	9620	9620	0
122	20241029	171400	1122868800	9620	9620	9620	9620	3548
123	20241029	171300	1122868800	9620	9620	9620	9620	0
124	20241029	171200	1122868800	9620	9620	9620	9620	0
125	20241029	171100	1122868800	9620	9620	9620	9620	0
126	20241029	171000	1122868800	9620	9620	9620	9620	0
127	20241029	170900	1122868800	9620	9620	9620	9620	0
128	20241029	170800	1122868800	9620	9620	9620	9620	0
129	20241029	170700	1122868800	9620	9620	9620	9620	0
130	20241029	170600	1122868800	9620	9620	9620	9620	0
131	20241029	170500	1122868800	9620	9620	9620	9620	0
132	20241029	170400	1122868800	9620	9620	9620	9620	0
133	20241029	170300	1122868800	9620	9620	9620	9620	0
134	20241029	170200	1122868800	9620	9620	9620	9620	0
135	20241029	170100	1122868800	9620	9620	9620	9620	0
136	20241029	170000	1122868800	9620	9620	9620	9620	0
137	20241029	165900	1122868800	9620	9620	9620	9620	0
138	20241029	165800	1122868800	9620	9620	9620	9620	0
139	20241029	165700	1122868800	9620	9620	9620	9620	0
140	20241029	165600	1122868800	9620	9620	9620	9620	0
141	20241029	165500	1122868800	9620	9620	9620	9620	0
142	20241029	165400	1122868800	9620	9620	9620	9620	0
143	20241029	165300	1122868800	9620	9620	9620	9620	0
144	20241029	165200	1122868800	9620	9620	9620	9620	0
145	20241029	165100	1122868800	9620	9620	9620	9620	0
146	20241029	165000	1122868800	9620	9620	9620	9620	0
147	20241029	164900	1122868800	9620	9620	9620	9620	0
148	20241029	164800	1122868800	9620	9620	9620	9620	0
149	20241029	164700	1122868800	9620	9620	9620	9620	0
150	20241029	164600	1122868800	9620	9620	9620	9620	0
151	20241029	164500	1122868800	9620	9620	9620	9620	0
152	20241029	164400	1122868800	9620	9620	9620	9620	3548
153	20241029	164300	1122868800	9620	9620	9620	9620	0
154	20241029	164200	1122868800	9620	9620	9620	9620	0
155	20241029	164100	1122868800	9620	9620	9620	9620	0
156	20241029	164000	1122868800	9620	9620	9620	9620	0
157	20241029	163900	1122868800	9620	9620	9620	9620	0
158	20241029	163800	1122868800	9620	9620	9620	9620	0
159	20241029	163700	1122868800	9620	9620	9620	9620	0
160	20241029	163600	1122868800	9620	9620	9620	9620	0
161	20241029	163500	1122868800	9620	9620	9620	9620	0
162	20241029	163400	1122868800	9620	9620	9620	9620	0
163	20241029	163300	1122868800	9620	9620	9620	9620	0
164	20241029	163200	1122868800	9620	9620	9620	9620	0
165	20241029	163100	1122868800	9620	9620	9620	9620	0
166	20241029	163000	1122868800	9620	9620	9620	9620	0
167	20241029	162900	1122868800	9620	9620	9620	9620	0
168	20241029	162800	1122868800	9620	9620	9620	9620	0
169	20241029	162700	1122868800	9620	9620	9620	9620	0
170	20241029	162600	1122868800	9620	9620	9620	9620	0
171	20241029	162500	1122868800	9620	9620	9620	9620	0
172	20241029	162400	1122868800	9620	9620	9620	9620	0
173	20241029	162300	1122868800	9620	9620	9620	9620	0
174	20241029	162200	1122868800	9620	9620	9620	9620	0
175	20241029	162100	1122868800	9620	9620	9620	9620	0
176	20241029	162000	1122868800	9620	9620	9620	9620	0
177	20241029	161900	1122868800	9620	9620	9620	9620	0
178	20241029	161800	1122868800	9620	9620	9620	9620	0
179	20241029	161700	1122868800	9620	9620	9620	9620	0
180	20241029	161600	1122868800	9620	9620	9620	9620	0
181	20241029	161500	1122868800	9620	9620	9620	9620	0
182	20241029	161400	1122868800	9620	9620	9620	9620	3548
183	20241029	161300	1122868800	9620	9620	9620	9620	0
184	20241029	161200	1122868800	9620	9620	9620	9620	0
185	20241029	161100	1122868800	9620	9620	9620	9620	0
186	20241029	161000	1122868800	9620	9620	9620	9620	0
187	20241029	160900	1122868800	9620	9620	9620	9620	0
188	20241029	160800	1122868800	9620	9620	9620	9620	0
189	20241029	160700	1122868800	9620	9620	9620	9620	0
190	20241029	160600	1122868800	9620	9620	9620	9620	0
191	20241029	160500	1122868800	9620	9620	9620	9620	0
192	20241029	160400	1122868800	9620	9620	9620	9620	0
193	20241029	160300	1122868800	9620	9620	9620	9620	0
194	20241029	160200	1122868800	9620	9620	9620	9620	0
195	20241029	160100	1122868800	9620	9620	9620	9620	0
196	20241029	160000	1122868800	9620	9620	9620	9620	0
197	20241029	155900	1122868800	9620	9620	9620	9620	0
198	20241029	155800	1122868800	9620	9620	9620	9620	0
199	20241029	155700	1122868800	9620	9620	9620	9620	0
200	20241029	155600	1122868800	9620	9620	9620	9620	0
201	20241029	155500	1122868800	9620	9620	9620	9620	0
202	20241029	155400	1122868800	9620	9620	9620	9620	0
203	20241029	155300	1122868800	9620	9620	9620	9620	0
204	20241029	155200	1122868800	9620	9620	9620	9620	0
205	20241029	155100	1122868800	9620	9620	9620	9620	0
206	20241029	155000	1122868800	9620	9620	9620	9620	0
207	20241029	154900	1122868800	9620	9620	9620	9620	0
208	20241029	154800	1122868800	9620	9620	9620	9620	0
209	20241029	154700	1122868800	9620	9620	9620	9620	0
210	20241029	154600	1122868800	9620	9620	9620	9620	0
211	20241029	154500	1122868800	9620	9620	9620	9620	0
212	20241029	154400	1122868800	9620	9620	9620	9620	3548
213	20241029	154300	1122868800	9620	9620	9620	9620	0
214	20241029	154200	1122868800	9620	9620	9620	9620	0
215	20241029	154100	1122868800	9620	9620	9620	9620	0
216	20241029	154000	1122868800	9620	9620	9620	9620	0
217	20241029	153900	1122868800	9620	9620	9620	9620	0
218	20241029	153800	1122868800	9620	9620	9620	9620	0
219	20241029	153700	1122868800	9620	9620	9620	9620	0
220	20241029	153600	1122868800	9620	9620	9620	9620	0
221	20241029	153500	1122868800	9620	9620	9620	9620	0
222	20241029	153400	1122868800	9620	9620	9620	9620	0
223	20241029	153300	1122868800	9620	9620	9620	9620	0
224	20241029	153200	1122868800	9620	9620	9620	9620	0
225	20241029	153100	1122868800	9620	9620	9620	9620	0
226	20241029	153000	1122868800	9620	9620	9620	9620	3548
227	20241029	152900	1088737040	9610	9610	9610	9610	0
228	20241029	152800	1088737040	9610	9610	9610	9610	0
229	20241029	152700	1088737040	9610	9610	9610	9610	0
230	20241029	152600	1088737040	9610	9610	9610	9610	0
231	20241029	152500	1088737040	9610	9610	9610	9610	0
232	20241029	152400	1088737040	9610	9610	9610	9610	0
233	20241029	152300	1088737040	9610	9610	9610	9610	0
234	20241029	152200	1088737040	9610	9610	9610	9610	0
235	20241029	152100	1088737040	9610	9610	9610	9610	0
236	20241029	152000	1088737040	9610	9610	9610	9610	0
237	20241029	151900	1088737040	9610	9610	9610	9600	4175
238	20241029	151800	1048615490	9600	9610	9610	9600	209
239	20241029	151700	1046609070	9610	9600	9610	9600	331
240	20241029	151600	1043431220	9600	9610	9610	9600	484
241	20241029	151500	1038782720	9600	9600	9610	9600	133
242	20241029	151400	1037505810	9610	9610	9610	9600	294
243	20241029	151300	1034682550	9610	9610	9610	9610	221
244	20241029	151200	1032558740	9600	9610	9610	9600	437
245	20241029	151100	1028360590	9610	9610	9610	9610	1
246	20241029	151000	1028350980	9610	9610	9610	9600	69
247	20241029	150900	1027688160	9610	9610	9610	9600	220
248	20241029	150800	1025576080	9610	9610	9610	9600	106
249	20241029	150700	1024558420	9600	9610	9610	9600	351
250	20241029	150600	1021188710	9610	9610	9610	9610	407
251	20241029	150500	1017277440	9600	9600	9600	9600	139
252	20241029	150400	1015943040	9600	9610	9610	9600	1043
253	20241029	150300	1005930220	9610	9610	9610	9610	10
254	20241029	150200	1005834120	9610	9600	9610	9600	129
255	20241029	150100	1004594700	9600	9600	9600	9600	0
256	20241029	150000	1004594700	9600	9600	9600	9600	45
257	20241029	145900	1004162700	9610	9600	9610	9600	51
258	20241029	145800	1003672690	9600	9610	9610	9600	337
259	20241029	145700	1000437300	9600	9610	9610	9600	28
260	20241029	145600	1000168490	9610	9610	9610	9610	835
261	20241029	145500	992144140	9610	9620	9620	9610	319
262	20241029	145400	989078050	9630	9620	9640	9620	171
263	20241029	145300	987431110	9610	9630	9630	9610	3251
264	20241029	145200	956168370	9630	9630	9630	9630	58
265	20241029	145100	955609830	9640	9640	9640	9640	415
266	20241029	145000	951609230	9640	9640	9640	9640	200
267	20241029	144900	949681230	9640	9640	9640	9640	120
268	20241029	144800	948524430	9640	9630	9640	9630	1074
269	20241029	144700	938171170	9630	9630	9630	9630	29
270	20241029	144600	937891900	9630	9620	9640	9620	306
271	20241029	144500	934946270	9620	9620	9620	9620	245
272	20241029	144400	932589370	9620	9620	9620	9620	50
273	20241029	144300	932108370	9620	9620	9620	9610	901
274	20241029	144200	923441200	9620	9620	9620	9610	158
275	20241029	144100	921921520	9620	9620	9620	9620	15
276	20241029	144000	921777220	9620	9610	9620	9610	237
277	20241029	143900	919497560	9620	9620	9620	9620	167
278	20241029	143800	917891020	9620	9620	9620	9620	0
279	20241029	143700	917891020	9620	9620	9620	9620	25
280	20241029	143600	917650520	9610	9620	9620	9610	238
281	20241029	143500	915363330	9610	9610	9610	9610	1
282	20241029	143400	915353720	9620	9630	9630	9610	403
283	20241029	143300	911477100	9630	9630	9630	9630	1
284	20241029	143200	911467470	9630	9630	9630	9630	200
285	20241029	143100	909541470	9620	9620	9620	9620	892
286	20241029	143000	900960430	9620	9620	9620	9620	1
287	20241029	142900	900950810	9620	9610	9620	9610	195
288	20241029	142800	899075200	9620	9620	9620	9620	10
289	20241029	142700	898979000	9620	9620	9620	9610	423
290	20241029	142600	894913740	9620	9620	9620	9620	301
291	20241029	142500	892018120	9620	9620	9620	9620	0
292	20241029	142400	892018120	9620	9620	9620	9620	227
293	20241029	142300	889834380	9630	9630	9630	9630	0
294	20241029	142200	889834380	9630	9620	9630	9620	177
295	20241029	142100	888131630	9630	9630	9630	9630	42
296	20241029	142000	887727170	9620	9620	9620	9620	37
297	20241029	141900	887371230	9620	9620	9620	9610	44
298	20241029	141800	886948240	9620	9620	9620	9620	10
299	20241029	141700	886852040	9610	9620	9620	9610	2252
300	20241029	141600	865196300	9620	9620	9620	9620	27
301	20241029	141500	864936560	9620	9620	9620	9620	0
302	20241029	141400	864936560	9620	9620	9620	9620	291
303	20241029	141300	862137140	9620	9620	9620	9620	28
304	20241029	141200	861867780	9630	9630	9630	9630	521
305	20241029	141100	856850550	9630	9630	9630	9630	151
306	20241029	141000	855396420	9630	9630	9630	9630	0
307	20241029	140900	855396420	9630	9630	9630	9630	138
308	20241029	140800	854067480	9630	9630	9630	9630	81
309	20241029	140700	853287450	9630	9630	9640	9630	175
310	20241029	140600	851602190	9630	9630	9630	9630	46
311	20241029	140500	851159210	9640	9640	9640	9640	209
312	20241029	140400	849144450	9630	9630	9630	9630	200
313	20241029	140300	847218450	9630	9630	9630	9630	27
314	20241029	140200	846958440	9630	9630	9640	9630	132
315	20241029	140100	845687080	9630	9630	9630	9630	37
316	20241029	140000	845330770	9630	9630	9630	9630	0
317	20241029	135900	845330770	9630	9630	9630	9630	0
318	20241029	135800	845330770	9630	9630	9630	9630	26
319	20241029	135700	845080390	9630	9630	9630	9630	0
320	20241029	135600	845080390	9630	9640	9640	9630	113
321	20241029	135500	843992180	9630	9630	9630	9630	268
322	20241029	135400	841411340	9630	9630	9630	9630	0
323	20241029	135300	841411340	9630	9620	9630	9620	1103
324	20241029	135200	830789720	9620	9620	9620	9620	15
325	20241029	135100	830645420	9620	9610	9620	9610	86
326	20241029	135000	829818500	9610	9610	9620	9610	636
327	20241029	134900	823705540	9610	9610	9610	9610	100
328	20241029	134800	822744540	9620	9620	9620	9620	3323
329	20241029	134700	790777280	9620	9620	9620	9620	1128
330	20241029	134600	779925920	9630	9630	9630	9630	0
331	20241029	134500	779925920	9630	9630	9630	9620	208
332	20241029	134400	777923910	9630	9620	9630	9620	94
333	20241029	134300	777019610	9630	9630	9630	9620	34
334	20241029	134200	776692470	9630	9630	9630	9630	13
335	20241029	134100	776567280	9620	9630	9630	9620	27
336	20241029	134000	776307530	9640	9640	9640	9640	0
337	20241029	133900	776307530	9640	9640	9640	9640	4
338	20241029	133800	776268970	9640	9640	9640	9640	3
339	20241029	133700	776240050	9620	9620	9620	9620	27
340	20241029	133600	775980310	9620	9620	9620	9620	0
341	20241029	133500	775980310	9620	9620	9620	9620	79
342	20241029	133400	775220330	9620	9620	9620	9620	0
343	20241029	133300	775220330	9620	9620	9620	9620	0
344	20241029	133200	775220330	9620	9620	9620	9620	4384
345	20241029	133100	733046250	9620	9630	9630	9620	91
346	20241029	133000	732170090	9630	9620	9630	9620	453
347	20241029	132900	727809960	9620	9630	9630	9620	554
348	20241029	132800	722479950	9630	9630	9630	9630	579
349	20241029	132700	716904180	9630	9630	9630	9630	27
350	20241029	132600	716644170	9630	9620	9630	9620	590
351	20241029	132500	710967290	9620	9630	9630	9620	529
352	20241029	132400	705878290	9620	9620	9620	9620	100
353	20241029	132300	704916290	9630	9630	9630	9630	627
354	20241029	132200	698878280	9640	9640	9640	9640	131
355	20241029	132100	697615440	9640	9630	9640	9630	100
356	20241029	132000	696652070	9630	9630	9630	9630	28
357	20241029	131900	696382430	9640	9640	9640	9640	67
358	20241029	131800	695736550	9640	9630	9640	9630	77
359	20241029	131700	694994540	9640	9640	9640	9640	9
360	20241029	131600	694907780	9630	9630	9630	9630	214
361	20241029	131500	692846960	9630	9630	9630	9630	27
362	20241029	131400	692586950	9640	9650	9650	9640	605
363	20241029	131300	686754740	9640	9640	9640	9640	0
364	20241029	131200	686754740	9640	9640	9640	9640	27
365	20241029	131100	686494460	9650	9640	9650	9640	131
366	20241029	131000	685230320	9640	9640	9640	9640	27
367	20241029	130900	684970040	9650	9650	9650	9650	2
368	20241029	130800	684950740	9650	9650	9650	9650	0
369	20241029	130700	684950740	9650	9640	9650	9640	259
370	20241029	130600	682452660	9650	9650	9650	9650	74
371	20241029	130500	681738560	9640	9640	9640	9640	26
372	20241029	130400	681487920	9660	9660	9660	9660	1
373	20241029	130300	681478260	9660	9660	9660	9660	0
374	20241029	130200	681478260	9660	9650	9660	9650	150
375	20241029	130100	680030380	9650	9650	9650	9650	2
376	20241029	130000	680011080	9650	9640	9650	9640	391
377	20241029	125900	676237940	9640	9640	9640	9640	26
378	20241029	125800	675987300	9640	9650	9650	9640	1500
379	20241029	125700	661513050	9650	9650	9650	9650	27
380	20241029	125600	661252500	9650	9660	9660	9650	7
381	20241029	125500	661184930	9660	9650	9670	9650	8
382	20241029	125400	661107650	9660	9660	9660	9650	145
383	20241029	125300	659707230	9660	9660	9660	9660	6
384	20241029	125200	659649270	9650	9660	9660	9650	28
385	20241029	125100	659379050	9660	9660	9660	9660	2
386	20241029	125000	659359730	9650	9640	9650	9640	1213
387	20241029	124900	647654490	9640	9640	9640	9640	29
388	20241029	124800	647374930	9650	9650	9650	9650	0
389	20241029	124700	647374930	9650	9650	9650	9640	133
390	20241029	124600	646091750	9650	9650	9650	9650	50
391	20241029	124500	645609250	9650	9650	9650	9640	42
392	20241029	124400	645204050	9640	9650	9650	9640	28
393	20241029	124300	644934120	9640	9640	9640	9640	0
394	20241029	124200	644934120	9640	9640	9640	9640	0
395	20241029	124100	644934120	9640	9640	9640	9640	27
396	20241029	124000	644673840	9640	9640	9650	9640	165
397	20241029	123900	643083230	9650	9640	9650	9640	34
398	20241029	123800	642755460	9640	9640	9640	9640	266
399	20241029	123700	640191220	9640	9650	9650	9640	37
400	20241029	123600	639834440	9650	9650	9650	9650	0
401	20241029	123500	639834440	9650	9650	9650	9650	155
402	20241029	123400	638338690	9640	9630	9640	9630	40
403	20241029	123300	637953350	9630	9630	9630	9630	0
404	20241029	123200	637953350	9630	9630	9630	9630	2
405	20241029	123100	637934090	9640	9640	9640	9640	30
406	20241029	123000	637644890	9650	9650	9650	9650	1
407	20241029	122900	637635240	9640	9640	9640	9640	41
408	20241029	122800	637240000	9640	9640	9640	9640	0
409	20241029	122700	637240000	9640	9640	9640	9640	87
410	20241029	122600	636401320	9630	9630	9630	9630	283
411	20241029	122500	633676030	9630	9630	9630	9630	75
412	20241029	122400	632953780	9630	9630	9630	9620	1627
413	20241029	122300	617286040	9630	9630	9630	9630	2
414	20241029	122200	617266780	9620	9620	9620	9620	150
415	20241029	122100	615823780	9610	9610	9610	9610	26
416	20241029	122000	615573920	9610	9610	9610	9610	100
417	20241029	121900	614612920	9620	9610	9620	9610	29
418	20241029	121800	614334210	9630	9630	9630	9630	0
419	20241029	121700	614334210	9630	9620	9630	9610	203
420	20241029	121600	612382930	9620	9610	9620	9610	77
421	20241029	121500	611642460	9620	9620	9620	9620	1
422	20241029	121400	611632840	9620	9620	9620	9620	61
423	20241029	121300	611046020	9630	9620	9630	9620	441
424	20241029	121200	606803590	9620	9610	9620	9610	233
425	20241029	121100	604564220	9610	9620	9620	9610	42
426	20241029	121000	604160530	9620	9620	9620	9620	316
427	20241029	120900	601120610	9620	9620	9620	9620	96
428	20241029	120800	600197090	9620	9620	9620	9620	37
429	20241029	120700	599841150	9630	9630	9630	9630	0
430	20241029	120600	599841150	9630	9620	9630	9620	37
431	20241029	120500	599485100	9630	9630	9630	9630	1
432	20241029	120400	599475470	9620	9610	9620	9610	109
433	20241029	120300	598426900	9620	9620	9620	9620	40
434	20241029	120200	598042100	9620	9620	9620	9620	5
435	20241029	120100	597994000	9620	9620	9620	9620	139
436	20241029	120000	596656820	9630	9630	9630	9630	1
437	20241029	115900	596647190	9620	9620	9620	9620	7
438	20241029	115800	596579850	9610	9610	9610	9610	166
439	20241029	115700	594984590	9620	9620	9620	9620	747
440	20241029	115600	587798450	9620	9620	9620	9620	200
441	20241029	115500	585874450	9620	9620	9620	9620	48
442	20241029	115400	585412690	9630	9630	9630	9630	20
443	20241029	115300	585220090	9620	9630	9630	9620	28
444	20241029	115200	584950720	9620	9620	9620	9620	150
445	20241029	115100	583507720	9620	9620	9620	9620	27
446	20241029	115000	583247980	9630	9630	9630	9630	0
447	20241029	114900	583247980	9630	9630	9630	9630	0
448	20241029	114800	583247980	9630	9620	9630	9620	45
449	20241029	114700	582814900	9630	9630	9630	9630	197
450	20241029	114600	580917790	9630	9630	9630	9620	1208
451	20241029	114500	569296250	9630	9630	9630	9620	31
452	20241029	114400	568998010	9620	9620	9620	9620	162
453	20241029	114300	567439570	9620	9620	9620	9620	27
454	20241029	114200	567179830	9630	9630	9630	9630	16
455	20241029	114100	567025750	9620	9620	9620	9620	527
456	20241029	114000	561956010	9630	9630	9630	9630	918
457	20241029	113900	553115670	9640	9640	9640	9640	20
458	20241029	113800	552922870	9630	9630	9630	9630	26
459	20241029	113700	552672490	9640	9640	9640	9640	1
460	20241029	113600	552662850	9640	9640	9640	9640	0
461	20241029	113500	552662850	9640	9630	9640	9630	956
462	20241029	113400	543456560	9630	9640	9640	9630	101
463	20241029	113300	542483920	9630	9630	9630	9630	27
464	20241029	113200	542223910	9640	9640	9640	9640	1
465	20241029	113100	542214270	9640	9640	9650	9640	99
466	20241029	113000	541259900	9640	9640	9640	9640	77
467	20241029	112900	540517620	9640	9640	9640	9640	0
468	20241029	112800	540517620	9640	9640	9640	9640	27
469	20241029	112700	540257340	9650	9650	9650	9650	78
470	20241029	112600	539504640	9650	9650	9650	9650	2
471	20241029	112500	539485340	9640	9640	9640	9640	27
472	20241029	112400	539225060	9650	9650	9650	9650	2
473	20241029	112300	539205760	9640	9640	9640	9640	0
474	20241029	112200	539205760	9640	9640	9640	9640	26
475	20241029	112100	538955120	9640	9650	9650	9640	741
476	20241029	112000	531811840	9640	9640	9640	9640	28
477	20241029	111900	531541920	9640	9640	9640	9630	439
478	20241029	111800	527311210	9640	9640	9640	9640	1
479	20241029	111700	527301570	9640	9630	9640	9630	28
480	20241029	111600	527031920	9630	9640	9640	9630	232
481	20241029	111500	524795450	9650	9650	9650	9640	29
482	20241029	111400	524515870	9650	9650	9650	9650	12
483	20241029	111300	524400070	9630	9640	9640	9630	38
484	20241029	111200	524034000	9640	9650	9650	9640	12
485	20241029	111100	523918300	9640	9640	9640	9640	337
486	20241029	111000	520669620	9640	9640	9640	9640	52
487	20241029	110900	520168340	9640	9640	9650	9640	33
488	20241029	110800	519850210	9640	9630	9640	9630	94
489	20241029	110700	518944310	9630	9640	9640	9630	619
490	20241029	110600	512977950	9630	9640	9640	9630	137
491	20241029	110500	511657540	9630	9640	9640	9630	29
492	20241029	110400	511378230	9640	9640	9640	9640	1524
493	20241029	110300	496686870	9650	9650	9650	9650	0
494	20241029	110200	496686870	9650	9640	9650	9640	1065
495	20241029	110100	486419920	9670	9670	9670	9670	10
496	20241029	110000	486323220	9670	9640	9670	9640	42
497	20241029	105900	485917900	9650	9650	9650	9650	256
498	20241029	105800	483447500	9670	9640	9670	9640	257
499	20241029	105700	480968490	9640	9650	9670	9640	13
500	20241029	105600	480843040	9650	9650	9670	9640	419
501	20241029	105500	476799810	9640	9640	9670	9640	169
502	20241029	105400	475169110	9640	9650	9670	9640	525
503	20241029	105300	470103070	9650	9640	9650	9640	797
504	20241029	105200	462419970	9640	9640	9640	9640	2
505	20241029	105100	462400690	9640	9670	9670	9640	2
506	20241029	105000	462381380	9640	9670	9670	9640	4629
507	20241029	104900	417755420	9660	9670	9670	9660	18
508	20241029	104800	417581520	9650	9650	9650	9650	22
509	20241029	104700	417369220	9650	9650	9650	9650	2
510	20241029	104600	417349920	9660	9660	9660	9660	2
511	20241029	104500	417330600	9680	9680	9680	9650	4
512	20241029	104400	417291940	9650	9650	9650	9650	2
513	20241029	104300	417272640	9650	9650	9650	9650	151
514	20241029	104200	415815490	9650	9660	9660	9650	38
515	20241029	104100	415448770	9650	9670	9670	9650	179
516	20241029	104000	413719360	9670	9670	9670	9650	79
517	20241029	103900	412956950	9650	9640	9650	9640	78
518	20241029	103800	412204290	9640	9670	9670	9640	57
519	20241029	103700	411654660	9640	9660	9670	9640	14
520	20241029	103600	411519350	9640	9640	9640	9640	2
521	20241029	103500	411500070	9640	9640	9640	9640	2
522	20241029	103400	411480790	9640	9660	9670	9640	1856
523	20241029	103300	393544070	9660	9660	9660	9640	1327
524	20241029	103200	380725290	9650	9650	9650	9650	1304
525	20241029	103100	368141690	9650	9650	9650	9640	212
526	20241029	103000	366095910	9640	9640	9650	9640	17
527	20241029	102900	365932020	9650	9660	9660	9650	95
528	20241029	102800	365015250	9650	9650	9650	9650	22
529	20241029	102700	364802950	9650	9650	9650	9650	90
530	20241029	102600	363934450	9660	9640	9660	9640	6
531	20241029	102500	363876510	9640	9660	9660	9640	3
532	20241029	102400	363847570	9640	9670	9670	9640	12
533	20241029	102300	363731770	9640	9640	9640	9640	132
534	20241029	102200	362459290	9640	9640	9640	9640	2
535	20241029	102100	362440010	9650	9650	9650	9650	2
536	20241029	102000	362420710	9670	9650	9670	9650	52
537	20241029	101900	361917910	9650	9640	9650	9640	52
538	20241029	101800	361416130	9640	9670	9670	9640	234
539	20241029	101700	359157090	9650	9670	9670	9650	5193
540	20241029	101600	309042690	9650	9650	9660	9650	124
541	20241029	101500	307845370	9650	9670	9670	9650	5
542	20241029	101400	307797090	9650	9650	9660	9640	9
543	20241029	101300	307710240	9660	9650	9670	9650	295
544	20241029	101200	304863420	9630	9640	9640	9630	1027
545	20241029	101100	294973400	9630	9650	9660	9630	1064
546	20241029	101000	284721040	9640	9660	9670	9640	1103
547	20241029	100900	274081620	9660	9660	9660	9650	885
548	20241029	100800	265541330	9660	9670	9680	9660	723
549	20241029	100700	258557050	9680	9680	9680	9670	5
550	20241029	100600	258508670	9680	9680	9680	9650	12
551	20241029	100500	258392570	9680	9680	9680	9650	1033
552	20241029	100400	248411140	9680	9680	9680	9670	54
553	20241029	100300	247888440	9680	9670	9680	9670	9
554	20241029	100200	247801360	9690	9670	9690	9670	14
555	20241029	100100	247665740	9690	9670	9690	9670	2
556	20241029	100000	247646380	9670	9670	9680	9670	492
557	20241029	095900	242888690	9680	9680	9680	9680	503
558	20241029	095800	238019650	9690	9690	9690	9690	12
559	20241029	095700	237903370	9680	9680	9680	9680	26
560	20241029	095600	237651690	9690	9690	9690	9690	64
561	20241029	095500	237031530	9700	9700	9700	9700	0
562	20241029	095400	237031530	9700	9700	9700	9700	5
563	20241029	095300	236983030	9690	9690	9690	9690	260
564	20241029	095200	234463630	9690	9690	9690	9690	20
565	20241029	095100	234269830	9690	9690	9720	9690	103
566	20241029	095000	233271700	9720	9720	9720	9720	201
567	20241029	094900	231317980	9720	9720	9720	9720	1
568	20241029	094800	231308260	9730	9730	9730	9730	1
569	20241029	094700	231298530	9680	9680	9680	9680	1
570	20241029	094600	231288850	9680	9700	9700	9680	352
571	20241029	094500	227879110	9730	9720	9730	9720	60
572	20241029	094400	227295480	9690	9710	9710	9680	1201
573	20241029	094300	215662230	9720	9720	9720	9720	60
574	20241029	094200	215079030	9730	9730	9730	9730	15
575	20241029	094100	214933080	9720	9690	9720	9690	485
576	20241029	094000	210221240	9680	9720	9720	9680	1004
577	20241029	093900	200486300	9710	9710	9710	9700	361
578	20241029	093800	196981000	9710	9720	9720	9710	162
579	20241029	093700	195407760	9710	9720	9720	9710	53
580	20241029	093600	194893120	9700	9700	9700	9680	321
581	20241029	093500	191783020	9700	9700	9700	9670	214
582	20241029	093400	189712140	9700	9700	9700	9680	166
583	20241029	093300	188104340	9700	9680	9700	9680	16
584	20241029	093200	187949260	9680	9700	9700	9680	13
585	20241029	093100	187823400	9690	9700	9700	9670	175
586	20241029	093000	186127900	9700	9700	9700	9700	403
587	20241029	092900	182218800	9700	9700	9700	9700	1
588	20241029	092800	182209100	9680	9680	9680	9680	160
589	20241029	092700	180660300	9680	9680	9680	9680	10
590	20241029	092600	180563500	9700	9710	9720	9670	980
591	20241029	092500	171049300	9710	9710	9710	9710	0
592	20241029	092400	171049300	9710	9710	9710	9710	276
593	20241029	092300	168369340	9700	9670	9700	9670	528
594	20241029	092200	163251710	9670	9690	9690	9670	135
595	20241029	092100	161945040	9670	9690	9690	9670	653
596	20241029	092000	155618420	9670	9670	9680	9670	1635
597	20241029	091900	139792230	9680	9690	9690	9680	255
598	20241029	091800	137323050	9690	9690	9690	9690	32
599	20241029	091700	137012970	9690	9700	9700	9690	787
600	20241029	091600	129379220	9700	9700	9700	9690	178
601	20241029	091500	127652980	9680	9680	9680	9680	0
602	20241029	091400	127652980	9680	9700	9700	9680	120
603	20241029	091300	126491180	9670	9700	9700	9670	365
604	20241029	091200	122952180	9680	9680	9700	9680	207
605	20241029	091100	120944320	9700	9670	9710	9620	2176
606	20241029	091000	99980040	9650	9680	9680	9650	148
607	20241029	090900	98551150	9680	9690	9690	9680	250
608	20241029	090800	96131020	9690	9690	9720	9680	329
609	20241029	090700	92944190	9690	9700	9720	9690	1697
610	20241029	090600	76466670	9700	9710	9750	9700	502
611	20241029	090500	71595520	9700	9760	9770	9700	546
612	20241029	090400	66275250	9770	9700	9770	9700	1029
613	20241029	090300	56239100	9700	9700	9700	9680	576
614	20241029	090200	50655460	9700	9700	9700	9700	5
615	20241029	090100	50606960	9700	9700	9700	9690	631
616	20241029	090000	44488060	9700	9720	9720	9700	4577