KissMeData/123860/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	202000	677719110	18000	18000	18000	18000	190
3	20241029	201900	677719110	18000	18000	18000	18000	0
4	20241029	201800	677719110	18000	18000	18000	18000	0
5	20241029	201700	677719110	18000	18000	18000	18000	0
6	20241029	201600	677719110	18000	18000	18000	18000	0
7	20241029	201500	677719110	18000	18000	18000	18000	0
8	20241029	201400	677719110	18000	18000	18000	18000	0
9	20241029	201300	677719110	18000	18000	18000	18000	0
10	20241029	201200	677719110	18000	18000	18000	18000	0
11	20241029	201100	677719110	18000	18000	18000	18000	0
12	20241029	201000	677719110	18000	18000	18000	18000	0
13	20241029	200900	677719110	18000	18000	18000	18000	0
14	20241029	200800	677719110	18000	18000	18000	18000	0
15	20241029	200700	677719110	18000	18000	18000	18000	0
16	20241029	200600	677719110	18000	18000	18000	18000	0
17	20241029	200500	677719110	18000	18000	18000	18000	0
18	20241029	200400	677719110	18000	18000	18000	18000	0
19	20241029	200300	677719110	18000	18000	18000	18000	0
20	20241029	200200	677719110	18000	18000	18000	18000	0
21	20241029	200100	677719110	18000	18000	18000	18000	0
22	20241029	200000	677719110	18000	18000	18000	18000	0
23	20241029	195900	677719110	18000	18000	18000	18000	0
24	20241029	195800	677719110	18000	18000	18000	18000	0
25	20241029	195700	677719110	18000	18000	18000	18000	0
26	20241029	195600	677719110	18000	18000	18000	18000	0
27	20241029	195500	677719110	18000	18000	18000	18000	0
28	20241029	195400	677719110	18000	18000	18000	18000	0
29	20241029	195300	677719110	18000	18000	18000	18000	0
30	20241029	195200	677719110	18000	18000	18000	18000	0
31	20241029	195100	677719110	18000	18000	18000	18000	0
32	20241029	195000	677719110	18000	18000	18000	18000	190
33	20241029	194900	677719110	18000	18000	18000	18000	0
34	20241029	194800	677719110	18000	18000	18000	18000	0
35	20241029	194700	677719110	18000	18000	18000	18000	0
36	20241029	194600	677719110	18000	18000	18000	18000	0
37	20241029	194500	677719110	18000	18000	18000	18000	0
38	20241029	194400	677719110	18000	18000	18000	18000	0
39	20241029	194300	677719110	18000	18000	18000	18000	0
40	20241029	194200	677719110	18000	18000	18000	18000	0
41	20241029	194100	677719110	18000	18000	18000	18000	0
42	20241029	194000	677719110	18000	18000	18000	18000	0
43	20241029	193900	677719110	18000	18000	18000	18000	0
44	20241029	193800	677719110	18000	18000	18000	18000	0
45	20241029	193700	677719110	18000	18000	18000	18000	0
46	20241029	193600	677719110	18000	18000	18000	18000	0
47	20241029	193500	677719110	18000	18000	18000	18000	0
48	20241029	193400	677719110	18000	18000	18000	18000	0
49	20241029	193300	677719110	18000	18000	18000	18000	0
50	20241029	193200	677719110	18000	18000	18000	18000	0
51	20241029	193100	677719110	18000	18000	18000	18000	0
52	20241029	193000	677719110	18000	18000	18000	18000	0
53	20241029	192900	677719110	18000	18000	18000	18000	0
54	20241029	192800	677719110	18000	18000	18000	18000	0
55	20241029	192700	677719110	18000	18000	18000	18000	0
56	20241029	192600	677719110	18000	18000	18000	18000	0
57	20241029	192500	677719110	18000	18000	18000	18000	0
58	20241029	192400	677719110	18000	18000	18000	18000	0
59	20241029	192300	677719110	18000	18000	18000	18000	0
60	20241029	192200	677719110	18000	18000	18000	18000	0
61	20241029	192100	677719110	18000	18000	18000	18000	0
62	20241029	192000	677719110	18000	18000	18000	18000	190
63	20241029	191900	677719110	18000	18000	18000	18000	0
64	20241029	191800	677719110	18000	18000	18000	18000	0
65	20241029	191700	677719110	18000	18000	18000	18000	0
66	20241029	191600	677719110	18000	18000	18000	18000	0
67	20241029	191500	677719110	18000	18000	18000	18000	0
68	20241029	191400	677719110	18000	18000	18000	18000	0
69	20241029	191300	677719110	18000	18000	18000	18000	0
70	20241029	191200	677719110	18000	18000	18000	18000	0
71	20241029	191100	677719110	18000	18000	18000	18000	0
72	20241029	191000	677719110	18000	18000	18000	18000	0
73	20241029	190900	677719110	18000	18000	18000	18000	0
74	20241029	190800	677719110	18000	18000	18000	18000	0
75	20241029	190700	677719110	18000	18000	18000	18000	0
76	20241029	190600	677719110	18000	18000	18000	18000	0
77	20241029	190500	677719110	18000	18000	18000	18000	0
78	20241029	190400	677719110	18000	18000	18000	18000	0
79	20241029	190300	677719110	18000	18000	18000	18000	0
80	20241029	190200	677719110	18000	18000	18000	18000	0
81	20241029	190100	677719110	18000	18000	18000	18000	0
82	20241029	190000	677719110	18000	18000	18000	18000	0
83	20241029	185900	677719110	18000	18000	18000	18000	0
84	20241029	185800	677719110	18000	18000	18000	18000	0
85	20241029	185700	677719110	18000	18000	18000	18000	0
86	20241029	185600	677719110	18000	18000	18000	18000	0
87	20241029	185500	677719110	18000	18000	18000	18000	0
88	20241029	185400	677719110	18000	18000	18000	18000	0
89	20241029	185300	677719110	18000	18000	18000	18000	0
90	20241029	185200	677719110	18000	18000	18000	18000	0
91	20241029	185100	677719110	18000	18000	18000	18000	0
92	20241029	185000	677719110	18000	18000	18000	18000	190
93	20241029	184900	677719110	18000	18000	18000	18000	0
94	20241029	184800	677719110	18000	18000	18000	18000	0
95	20241029	184700	677719110	18000	18000	18000	18000	0
96	20241029	184600	677719110	18000	18000	18000	18000	0
97	20241029	184500	677719110	18000	18000	18000	18000	0
98	20241029	184400	677719110	18000	18000	18000	18000	0
99	20241029	184300	677719110	18000	18000	18000	18000	0
100	20241029	184200	677719110	18000	18000	18000	18000	0
101	20241029	184100	677719110	18000	18000	18000	18000	0
102	20241029	184000	677719110	18000	18000	18000	18000	0
103	20241029	183900	677719110	18000	18000	18000	18000	0
104	20241029	183800	677719110	18000	18000	18000	18000	0
105	20241029	183700	677719110	18000	18000	18000	18000	0
106	20241029	183600	677719110	18000	18000	18000	18000	0
107	20241029	183500	677719110	18000	18000	18000	18000	0
108	20241029	183400	677719110	18000	18000	18000	18000	0
109	20241029	183300	677719110	18000	18000	18000	18000	0
110	20241029	183200	677719110	18000	18000	18000	18000	0
111	20241029	183100	677719110	18000	18000	18000	18000	0
112	20241029	183000	677719110	18000	18000	18000	18000	0
113	20241029	182900	677719110	18000	18000	18000	18000	0
114	20241029	182800	677719110	18000	18000	18000	18000	0
115	20241029	182700	677719110	18000	18000	18000	18000	0
116	20241029	182600	677719110	18000	18000	18000	18000	0
117	20241029	182500	677719110	18000	18000	18000	18000	0
118	20241029	182400	677719110	18000	18000	18000	18000	0
119	20241029	182300	677719110	18000	18000	18000	18000	0
120	20241029	182200	677719110	18000	18000	18000	18000	0
121	20241029	182100	677719110	18000	18000	18000	18000	0
122	20241029	182000	677719110	18000	18000	18000	18000	190
123	20241029	181900	677719110	18000	18000	18000	18000	0
124	20241029	181800	677719110	18000	18000	18000	18000	0
125	20241029	181700	677719110	18000	18000	18000	18000	0
126	20241029	181600	677719110	18000	18000	18000	18000	0
127	20241029	181500	677719110	18000	18000	18000	18000	0
128	20241029	181400	677719110	18000	18000	18000	18000	0
129	20241029	181300	677719110	18000	18000	18000	18000	0
130	20241029	181200	677719110	18000	18000	18000	18000	0
131	20241029	181100	677719110	18000	18000	18000	18000	0
132	20241029	181000	677719110	18000	18000	18000	18000	0
133	20241029	180900	677719110	18000	18000	18000	18000	0
134	20241029	180800	677719110	18000	18000	18000	18000	0
135	20241029	180700	677719110	18000	18000	18000	18000	0
136	20241029	180600	677719110	18000	18000	18000	18000	0
137	20241029	180500	677719110	18000	18000	18000	18000	0
138	20241029	180400	677719110	18000	18000	18000	18000	0
139	20241029	180300	677719110	18000	18000	18000	18000	0
140	20241029	180200	677719110	18000	18000	18000	18000	0
141	20241029	180100	677719110	18000	18000	18000	18000	0
142	20241029	180000	677719110	18000	18000	18000	18000	0
143	20241029	175900	677719110	18000	18000	18000	18000	0
144	20241029	175800	677719110	18000	18000	18000	18000	0
145	20241029	175700	677719110	18000	18000	18000	18000	0
146	20241029	175600	677719110	18000	18000	18000	18000	0
147	20241029	175500	677719110	18000	18000	18000	18000	0
148	20241029	175400	677719110	18000	18000	18000	18000	0
149	20241029	175300	677719110	18000	18000	18000	18000	0
150	20241029	175200	677719110	18000	18000	18000	18000	0
151	20241029	175100	677719110	18000	18000	18000	18000	0
152	20241029	175000	677719110	18000	18000	18000	18000	190
153	20241029	174900	677719110	18000	18000	18000	18000	0
154	20241029	174800	677719110	18000	18000	18000	18000	0
155	20241029	174700	677719110	18000	18000	18000	18000	0
156	20241029	174600	677719110	18000	18000	18000	18000	0
157	20241029	174500	677719110	18000	18000	18000	18000	0
158	20241029	174400	677719110	18000	18000	18000	18000	0
159	20241029	174300	677719110	18000	18000	18000	18000	0
160	20241029	174200	677719110	18000	18000	18000	18000	0
161	20241029	174100	677719110	18000	18000	18000	18000	0
162	20241029	174000	677719110	18000	18000	18000	18000	0
163	20241029	173900	677719110	18000	18000	18000	18000	0
164	20241029	173800	677719110	18000	18000	18000	18000	0
165	20241029	173700	677719110	18000	18000	18000	18000	0
166	20241029	173600	677719110	18000	18000	18000	18000	0
167	20241029	173500	677719110	18000	18000	18000	18000	0
168	20241029	173400	677719110	18000	18000	18000	18000	0
169	20241029	173300	677719110	18000	18000	18000	18000	0
170	20241029	173200	677719110	18000	18000	18000	18000	0
171	20241029	173100	677719110	18000	18000	18000	18000	0
172	20241029	173000	677719110	18000	18000	18000	18000	0
173	20241029	172900	677719110	18000	18000	18000	18000	0
174	20241029	172800	677719110	18000	18000	18000	18000	0
175	20241029	172700	677719110	18000	18000	18000	18000	0
176	20241029	172600	677719110	18000	18000	18000	18000	0
177	20241029	172500	677719110	18000	18000	18000	18000	0
178	20241029	172400	677719110	18000	18000	18000	18000	0
179	20241029	172300	677719110	18000	18000	18000	18000	0
180	20241029	172200	677719110	18000	18000	18000	18000	0
181	20241029	172100	677719110	18000	18000	18000	18000	0
182	20241029	172000	677719110	18000	18000	18000	18000	190
183	20241029	171900	677719110	18000	18000	18000	18000	0
184	20241029	171800	677719110	18000	18000	18000	18000	0
185	20241029	171700	677719110	18000	18000	18000	18000	0
186	20241029	171600	677719110	18000	18000	18000	18000	0
187	20241029	171500	677719110	18000	18000	18000	18000	0
188	20241029	171400	677719110	18000	18000	18000	18000	0
189	20241029	171300	677719110	18000	18000	18000	18000	0
190	20241029	171200	677719110	18000	18000	18000	18000	0
191	20241029	171100	677719110	18000	18000	18000	18000	0
192	20241029	171000	677719110	18000	18000	18000	18000	0
193	20241029	170900	677719110	18000	18000	18000	18000	0
194	20241029	170800	677719110	18000	18000	18000	18000	0
195	20241029	170700	677719110	18000	18000	18000	18000	0
196	20241029	170600	677719110	18000	18000	18000	18000	0
197	20241029	170500	677719110	18000	18000	18000	18000	0
198	20241029	170400	677719110	18000	18000	18000	18000	0
199	20241029	170300	677719110	18000	18000	18000	18000	0
200	20241029	170200	677719110	18000	18000	18000	18000	0
201	20241029	170100	677719110	18000	18000	18000	18000	0
202	20241029	170000	677719110	18000	18000	18000	18000	0
203	20241029	165900	677719110	18000	18000	18000	18000	0
204	20241029	165800	677719110	18000	18000	18000	18000	0
205	20241029	165700	677719110	18000	18000	18000	18000	0
206	20241029	165600	677719110	18000	18000	18000	18000	0
207	20241029	165500	677719110	18000	18000	18000	18000	0
208	20241029	165400	677719110	18000	18000	18000	18000	0
209	20241029	165300	677719110	18000	18000	18000	18000	0
210	20241029	165200	677719110	18000	18000	18000	18000	0
211	20241029	165100	677719110	18000	18000	18000	18000	0
212	20241029	165000	677719110	18000	18000	18000	18000	190
213	20241029	164900	677719110	18000	18000	18000	18000	0
214	20241029	164800	677719110	18000	18000	18000	18000	0
215	20241029	164700	677719110	18000	18000	18000	18000	0
216	20241029	164600	677719110	18000	18000	18000	18000	0
217	20241029	164500	677719110	18000	18000	18000	18000	0
218	20241029	164400	677719110	18000	18000	18000	18000	0
219	20241029	164300	677719110	18000	18000	18000	18000	0
220	20241029	164200	677719110	18000	18000	18000	18000	0
221	20241029	164100	677719110	18000	18000	18000	18000	0
222	20241029	164000	677719110	18000	18000	18000	18000	0
223	20241029	163900	677719110	18000	18000	18000	18000	0
224	20241029	163800	677719110	18000	18000	18000	18000	0
225	20241029	163700	677719110	18000	18000	18000	18000	0
226	20241029	163600	677719110	18000	18000	18000	18000	0
227	20241029	163500	677719110	18000	18000	18000	18000	0
228	20241029	163400	677719110	18000	18000	18000	18000	0
229	20241029	163300	677719110	18000	18000	18000	18000	0
230	20241029	163200	677719110	18000	18000	18000	18000	0
231	20241029	163100	677719110	18000	18000	18000	18000	0
232	20241029	163000	677719110	18000	18000	18000	18000	0
233	20241029	162900	677719110	18000	18000	18000	18000	0
234	20241029	162800	677719110	18000	18000	18000	18000	0
235	20241029	162700	677719110	18000	18000	18000	18000	0
236	20241029	162600	677719110	18000	18000	18000	18000	0
237	20241029	162500	677719110	18000	18000	18000	18000	0
238	20241029	162400	677719110	18000	18000	18000	18000	0
239	20241029	162300	677719110	18000	18000	18000	18000	0
240	20241029	162200	677719110	18000	18000	18000	18000	0
241	20241029	162100	677719110	18000	18000	18000	18000	0
242	20241029	162000	677719110	18000	18000	18000	18000	190
243	20241029	161900	677719110	18000	18000	18000	18000	0
244	20241029	161800	677719110	18000	18000	18000	18000	0
245	20241029	161700	677719110	18000	18000	18000	18000	0
246	20241029	161600	677719110	18000	18000	18000	18000	0
247	20241029	161500	677719110	18000	18000	18000	18000	0
248	20241029	161400	677719110	18000	18000	18000	18000	0
249	20241029	161300	677719110	18000	18000	18000	18000	0
250	20241029	161200	677719110	18000	18000	18000	18000	0
251	20241029	161100	677719110	18000	18000	18000	18000	0
252	20241029	161000	677719110	18000	18000	18000	18000	0
253	20241029	160900	677719110	18000	18000	18000	18000	0
254	20241029	160800	677719110	18000	18000	18000	18000	0
255	20241029	160700	677719110	18000	18000	18000	18000	0
256	20241029	160600	677719110	18000	18000	18000	18000	0
257	20241029	160500	677719110	18000	18000	18000	18000	0
258	20241029	160400	677719110	18000	18000	18000	18000	0
259	20241029	160300	677719110	18000	18000	18000	18000	0
260	20241029	160200	677719110	18000	18000	18000	18000	0
261	20241029	160100	677719110	18000	18000	18000	18000	0
262	20241029	160000	677719110	18000	18000	18000	18000	0
263	20241029	155900	677719110	18000	18000	18000	18000	0
264	20241029	155800	677719110	18000	18000	18000	18000	0
265	20241029	155700	677719110	18000	18000	18000	18000	0
266	20241029	155600	677719110	18000	18000	18000	18000	0
267	20241029	155500	677719110	18000	18000	18000	18000	0
268	20241029	155400	677719110	18000	18000	18000	18000	0
269	20241029	155300	677719110	18000	18000	18000	18000	0
270	20241029	155200	677719110	18000	18000	18000	18000	0
271	20241029	155100	677719110	18000	18000	18000	18000	0
272	20241029	155000	677719110	18000	18000	18000	18000	190
273	20241029	154900	677719110	18000	18000	18000	18000	0
274	20241029	154800	677719110	18000	18000	18000	18000	0
275	20241029	154700	677719110	18000	18000	18000	18000	0
276	20241029	154600	677719110	18000	18000	18000	18000	0
277	20241029	154500	677719110	18000	18000	18000	18000	0
278	20241029	154400	677719110	18000	18000	18000	18000	0
279	20241029	154300	677719110	18000	18000	18000	18000	0
280	20241029	154200	677719110	18000	18000	18000	18000	0
281	20241029	154100	677719110	18000	18000	18000	18000	0
282	20241029	154000	677719110	18000	18000	18000	18000	0
283	20241029	153900	677719110	18000	18000	18000	18000	0
284	20241029	153800	677719110	18000	18000	18000	18000	0
285	20241029	153700	677719110	18000	18000	18000	18000	0
286	20241029	153600	677719110	18000	18000	18000	18000	0
287	20241029	153500	677719110	18000	18000	18000	18000	0
288	20241029	153400	677719110	18000	18000	18000	18000	0
289	20241029	153300	677719110	18000	18000	18000	18000	0
290	20241029	153200	677719110	18000	18000	18000	18000	0
291	20241029	153100	677719110	18000	18000	18000	18000	0
292	20241029	153000	677719110	18000	18000	18000	18000	190
293	20241029	152900	674299110	18000	18000	18000	18000	0
294	20241029	152800	674299110	18000	18000	18000	18000	0
295	20241029	152700	674299110	18000	18000	18000	18000	0
296	20241029	152600	674299110	18000	18000	18000	18000	0
297	20241029	152500	674299110	18000	18000	18000	18000	0
298	20241029	152400	674299110	18000	18000	18000	18000	0
299	20241029	152300	674299110	18000	18000	18000	18000	0
300	20241029	152200	674299110	18000	18000	18000	18000	0
301	20241029	152100	674299110	18000	18000	18000	18000	0
302	20241029	152000	674299110	18000	18000	18000	18000	0
303	20241029	151900	674299110	18000	17990	18000	17990	8
304	20241029	151800	674155170	18000	17990	18000	17990	24
305	20241029	151700	673723250	17990	17990	17990	17990	0
306	20241029	151600	673723250	17990	17990	17990	17990	0
307	20241029	151500	673723250	17990	17980	17990	17980	7
308	20241029	151400	673597330	17980	17980	17980	17980	1
309	20241029	151300	673579350	17980	17980	17980	17980	16
310	20241029	151200	673291670	17960	17960	17960	17960	5
311	20241029	151100	673201870	17960	17960	17960	17960	0
312	20241029	151000	673201870	17960	17960	17960	17960	1
313	20241029	150900	673183910	17980	17980	17980	17980	0
314	20241029	150800	673183910	17980	17980	17980	17980	0
315	20241029	150700	673183910	17980	17980	17980	17980	0
316	20241029	150600	673183910	17980	17960	17980	17960	203
317	20241029	150500	669534230	17960	18000	18000	17960	304
318	20241029	150400	664073710	18000	18000	18000	18000	14
319	20241029	150300	663821710	17980	17980	17980	17980	3
320	20241029	150200	663767770	18000	18000	18000	18000	12
321	20241029	150100	663551770	17980	17980	17980	17980	0
322	20241029	150000	663551770	17980	17980	18000	17980	87
323	20241029	145900	661986230	17960	17960	17960	17960	0
324	20241029	145800	661986230	17960	17940	17960	17940	75
325	20241029	145700	660639980	17930	17930	17930	17930	9
326	20241029	145600	660478610	17920	17920	17920	17910	179
327	20241029	145500	657271030	17920	17920	17920	17920	13
328	20241029	145400	657038070	17900	17900	17900	17900	1
329	20241029	145300	657020170	17880	17880	17880	17880	1
330	20241029	145200	657002290	17900	17880	17900	17880	14
331	20241029	145100	656751710	17880	17880	17880	17880	1
332	20241029	145000	656733830	17850	17850	17850	17850	0
333	20241029	144900	656733830	17850	17850	17850	17850	1
334	20241029	144800	656715980	17900	17900	17900	17900	0
335	20241029	144700	656715980	17900	17840	17900	17840	35
336	20241029	144600	656089540	17820	17820	17820	17820	0
337	20241029	144500	656089540	17820	17820	17820	17820	0
338	20241029	144400	656089540	17820	17820	17820	17820	0
339	20241029	144300	656089540	17820	17820	17820	17820	0
340	20241029	144200	656089540	17820	17820	17820	17820	0
341	20241029	144100	656089540	17820	17820	17820	17820	0
342	20241029	144000	656089540	17820	17820	17820	17820	2
343	20241029	143900	656053900	17820	17820	17820	17820	2
344	20241029	143800	656018260	17820	17810	17850	17810	20
345	20241029	143700	655661480	17810	17810	17810	17810	2
346	20241029	143600	655625860	17810	17810	17810	17810	30
347	20241029	143500	655091560	17810	17810	17810	17810	30
348	20241029	143400	654557260	17810	17800	17810	17800	3
349	20241029	143300	654503840	17860	17820	17860	17780	418
350	20241029	143200	647050080	17840	17800	17840	17800	81
351	20241029	143100	645605920	17790	17790	17790	17790	10
352	20241029	143000	645428020	17780	17780	17780	17780	0
353	20241029	142900	645428020	17780	17780	17780	17780	0
354	20241029	142800	645428020	17780	17780	17780	17780	15
355	20241029	142700	645161320	17790	17780	17790	17780	20
356	20241029	142600	644805710	17780	17780	17790	17780	20
357	20241029	142500	644449990	17780	17780	17780	17780	31
358	20241029	142400	643898810	17790	17780	17790	17780	41
359	20241029	142300	643169820	17780	17780	17790	17780	33
360	20241029	142200	642582960	17770	17780	17790	17770	70
361	20241029	142100	641338850	17790	17840	17840	17790	222
362	20241029	142000	637380660	17850	17850	17850	17850	196
363	20241029	141900	633882060	17840	17840	17840	17840	19
364	20241029	141800	633543100	17850	17850	17850	17850	4
365	20241029	141700	633471700	17840	17840	17840	17840	0
366	20241029	141600	633471700	17840	17840	17840	17840	19
367	20241029	141500	633132740	17850	17850	17850	17850	0
368	20241029	141400	633132740	17850	17850	17850	17850	0
369	20241029	141300	633132740	17850	17840	17850	17840	84
370	20241029	141200	631633530	17840	17840	17840	17840	215
371	20241029	141100	627797930	17830	17830	17830	17830	11
372	20241029	141000	627601800	17840	17830	17840	17830	69
373	20241029	140900	626371030	17830	17830	17830	17830	11
374	20241029	140800	626174900	17840	17840	17840	17840	0
375	20241029	140700	626174900	17840	17840	17840	17840	0
376	20241029	140600	626174900	17840	17830	17840	17830	179
377	20241029	140500	622981730	17870	17870	17870	17870	0
378	20241029	140400	622981730	17870	17860	17870	17860	282
379	20241029	140300	617944350	17900	17820	17900	17820	171
380	20241029	140200	614883690	17830	17810	17960	17810	616
381	20241029	140100	603859190	17810	17810	17810	17810	9
382	20241029	140000	603698900	17810	17780	17810	17780	1609
383	20241029	135900	575089590	17780	17780	17780	17780	0
384	20241029	135800	575089590	17780	17780	17780	17780	14
385	20241029	135700	574840670	17780	17780	17780	17780	0
386	20241029	135600	574840670	17780	17780	17780	17780	0
387	20241029	135500	574840670	17780	17780	17780	17780	19
388	20241029	135400	574502850	17780	17780	17780	17780	0
389	20241029	135300	574502850	17780	17780	17780	17780	0
390	20241029	135200	574502850	17780	17780	17780	17780	0
391	20241029	135100	574502850	17780	17780	17780	17780	19
392	20241029	135000	574165030	17780	17780	17780	17780	0
393	20241029	134900	574165030	17780	17780	17780	17780	0
394	20241029	134800	574165030	17780	17780	17780	17780	19
395	20241029	134700	573827210	17790	17790	17790	17790	0
396	20241029	134600	573827210	17790	17790	17790	17790	0
397	20241029	134500	573827210	17790	17790	17790	17790	0
398	20241029	134400	573827210	17790	17790	17790	17790	46
399	20241029	134300	573008870	17790	17790	17790	17790	0
400	20241029	134200	573008870	17790	17790	17790	17790	0
401	20241029	134100	573008870	17790	17790	17790	17790	0
402	20241029	134000	573008870	17790	17790	17790	17790	0
403	20241029	133900	573008870	17790	17800	17800	17790	84
404	20241029	133800	571514070	17800	17800	17800	17800	0
405	20241029	133700	571514070	17800	17800	17800	17800	28
406	20241029	133600	571015670	17800	17800	17800	17800	2
407	20241029	133500	570980070	17800	17800	17800	17800	0
408	20241029	133400	570980070	17800	17800	17800	17800	0
409	20241029	133300	570980070	17800	17800	17800	17800	47
410	20241029	133200	570143470	17790	17790	17790	17790	0
411	20241029	133100	570143470	17790	17790	17790	17790	0
412	20241029	133000	570143470	17790	17790	17790	17790	19
413	20241029	132900	569805460	17790	17790	17790	17790	0
414	20241029	132800	569805460	17790	17790	17790	17790	0
415	20241029	132700	569805460	17790	17780	17790	17780	88
416	20241029	132600	568240130	17780	17780	17780	17780	0
417	20241029	132500	568240130	17780	17780	17780	17780	31
418	20241029	132400	567688950	17780	17780	17780	17780	0
419	20241029	132300	567688950	17780	17780	17780	17780	0
420	20241029	132200	567688950	17780	17780	17780	17780	0
421	20241029	132100	567688950	17780	17780	17780	17780	0
422	20241029	132000	567688950	17780	17780	17780	17780	0
423	20241029	131900	567688950	17780	17780	17780	17780	0
424	20241029	131800	567688950	17780	17760	17780	17760	140
425	20241029	131700	565201500	17760	17760	17760	17760	0
426	20241029	131600	565201500	17760	17760	17760	17760	0
427	20241029	131500	565201500	17760	17760	17760	17760	0
428	20241029	131400	565201500	17760	17760	17760	17760	46
429	20241029	131300	564384540	17750	17750	17750	17750	0
430	20241029	131200	564384540	17750	17750	17750	17750	0
431	20241029	131100	564384540	17750	17750	17750	17750	0
432	20241029	131000	564384540	17750	17750	17750	17750	0
433	20241029	130900	564384540	17750	17750	17750	17750	1
434	20241029	130800	564366790	17730	17730	17740	17730	99
435	20241029	130700	562610620	17730	17830	17830	17730	356
436	20241029	130600	556270460	17840	17840	17840	17840	1
437	20241029	130500	556252620	17840	17840	17840	17840	11
438	20241029	130400	556056380	17840	17840	17840	17840	0
439	20241029	130300	556056380	17840	17840	17840	17840	29
440	20241029	130200	555539020	17870	17870	17870	17870	0
441	20241029	130100	555539020	17870	17900	17900	17870	399
442	20241029	130000	548401550	17900	17900	17900	17900	19
443	20241029	125900	548061450	17900	17900	17900	17900	0
444	20241029	125800	548061450	17900	17900	17900	17900	0
445	20241029	125700	548061450	17900	17900	17900	17900	62
446	20241029	125600	546951650	17890	17890	17890	17890	0
447	20241029	125500	546951650	17890	17890	17890	17890	0
448	20241029	125400	546951650	17890	17890	17890	17890	50
449	20241029	125300	546057150	17880	17880	17880	17880	0
450	20241029	125200	546057150	17880	17880	17880	17880	17
451	20241029	125100	545753190	17880	17880	17880	17880	28
452	20241029	125000	545252550	17880	17880	17880	17880	0
453	20241029	124900	545252550	17880	17880	17880	17880	0
454	20241029	124800	545252550	17880	17880	17880	17880	10
455	20241029	124700	545073750	17890	17890	17890	17890	28
456	20241029	124600	544572830	17890	17890	17890	17890	9
457	20241029	124500	544411820	17890	17890	17890	17890	10
458	20241029	124400	544232920	17890	17890	17890	17890	0
459	20241029	124300	544232920	17890	17860	17890	17860	196
460	20241029	124200	540728310	17850	17860	17880	17850	219
461	20241029	124100	536813390	17840	17840	17840	17840	0
462	20241029	124000	536813390	17840	17860	17870	17840	52
463	20241029	123900	535884640	17830	17900	17900	17830	940
464	20241029	123800	519095360	17900	17900	18050	17900	11
465	20241029	123700	518897890	17900	17880	18060	17880	26
466	20241029	123600	518432390	17880	17830	18090	17830	176
467	20241029	123500	515271140	17830	17770	18000	17770	487
468	20241029	123400	506559060	17810	17840	17840	17810	400
469	20241029	123300	499432600	17980	17980	17980	17980	0
470	20241029	123200	499432600	17980	17860	18000	17860	109
471	20241029	123100	497474630	17860	17840	17980	17840	65
472	20241029	123000	496312290	17900	17850	17900	17850	58
473	20241029	122900	495276490	17850	17840	17850	17840	154
474	20241029	122800	492528970	17840	17820	17840	17820	27
475	20241029	122700	492047570	17810	17770	17810	17760	156
476	20241029	122600	489270760	17770	17800	17800	17750	609
477	20241029	122500	478442960	17810	17810	17810	17810	0
478	20241029	122400	478442960	17810	17810	17810	17810	0
479	20241029	122300	478442960	17810	17810	17810	17810	0
480	20241029	122200	478442960	17810	17810	17810	17810	0
481	20241029	122100	478442960	17810	17820	17820	17810	20
482	20241029	122000	478086590	17840	17840	17840	17840	0
483	20241029	121900	478086590	17840	17840	17840	17840	0
484	20241029	121800	478086590	17840	17840	17840	17840	101
485	20241029	121700	476284750	17840	17840	17840	17840	0
486	20241029	121600	476284750	17840	17840	17840	17840	0
487	20241029	121500	476284750	17840	17840	17840	17840	0
488	20241029	121400	476284750	17840	17870	17870	17840	743
489	20241029	121300	463021120	17870	17870	17870	17870	0
490	20241029	121200	463021120	17870	17870	17870	17870	19
491	20241029	121100	462681590	17880	17880	17880	17880	10
492	20241029	121000	462502790	17880	17880	17880	17880	14
493	20241029	120900	462252470	17870	17870	17870	17870	19
494	20241029	120800	461912940	17880	17870	17880	17870	2
495	20241029	120700	461877190	17880	17880	17880	17880	0
496	20241029	120600	461877190	17880	17880	17880	17880	9
497	20241029	120500	461716270	17890	17890	17890	17890	5
498	20241029	120400	461626820	17890	17890	17890	17890	6
499	20241029	120300	461519480	17890	17890	17890	17890	16
500	20241029	120200	461233240	17890	17890	17890	17890	0
501	20241029	120100	461233240	17890	17890	17890	17890	0
502	20241029	120000	461233240	17890	17890	17890	17890	19
503	20241029	115900	460893330	17910	17910	17910	17910	0
504	20241029	115800	460893330	17910	17910	17910	17910	0
505	20241029	115700	460893330	17910	17910	17910	17910	0
506	20241029	115600	460893330	17910	17910	17910	17910	34
507	20241029	115500	460284390	17900	17870	17900	17870	69
508	20241029	115400	459049960	17870	17870	17870	17870	9
509	20241029	115300	458889130	17880	17880	17880	17880	0
510	20241029	115200	458889130	17880	17880	17880	17880	1
511	20241029	115100	458871250	17880	17870	17890	17870	92
512	20241029	115000	457226450	17870	17870	17870	17870	0
513	20241029	114900	457226450	17870	17870	17870	17870	0
514	20241029	114800	457226450	17870	17870	17870	17870	0
515	20241029	114700	457226450	17870	17870	17870	17870	1
516	20241029	114600	457208580	17870	17870	17870	17870	1
517	20241029	114500	457190710	17860	17860	17870	17860	69
518	20241029	114400	455958080	17850	17850	17850	17850	0
519	20241029	114300	455958080	17850	17850	17850	17850	0
520	20241029	114200	455958080	17850	17850	17850	17850	19
521	20241029	114100	455618930	17850	17850	17850	17850	0
522	20241029	114000	455618930	17850	17850	17850	17850	0
523	20241029	113900	455618930	17850	17850	17850	17850	0
524	20241029	113800	455618930	17850	17850	17850	17850	129
525	20241029	113700	453316280	17870	17860	17870	17860	33
526	20241029	113600	452726770	17870	17870	17870	17870	0
527	20241029	113500	452726770	17870	17870	17870	17870	0
528	20241029	113400	452726770	17870	17870	17870	17870	0
529	20241029	113300	452726770	17870	17880	17880	17870	11
530	20241029	113200	452530150	17880	17880	17880	17880	0
531	20241029	113100	452530150	17880	17880	17880	17880	0
532	20241029	113000	452530150	17880	17880	17880	17880	0
533	20241029	112900	452530150	17880	17880	17880	17880	0
534	20241029	112800	452530150	17880	17880	17880	17880	6
535	20241029	112700	452422870	17890	17890	17890	17890	152
536	20241029	112600	449703590	17890	17890	17890	17890	0
537	20241029	112500	449703590	17890	17890	17890	17890	0
538	20241029	112400	449703590	17890	17890	17890	17890	141
539	20241029	112300	447181100	17920	17960	17960	17920	555
540	20241029	112200	437233440	17970	17970	17970	17970	249
541	20241029	112100	432758910	17990	17990	17990	17990	0
542	20241029	112000	432758910	17990	17990	17990	17980	33
543	20241029	111900	432165270	18000	18000	18000	18000	0
544	20241029	111800	432165270	18000	18000	18000	18000	0
545	20241029	111700	432165270	18000	18000	18000	18000	0
546	20241029	111600	432165270	18000	17990	18090	17990	129
547	20241029	111500	429832630	17990	18000	18060	17990	432
548	20241029	111400	422047960	17970	17970	17970	17970	346
549	20241029	111300	415830340	17960	17970	17970	17960	338
550	20241029	111200	409758160	17970	17820	17970	17820	1013
551	20241029	111100	391634590	17840	17740	17840	17740	420
552	20241029	111000	384148170	17730	17700	17730	17700	52
553	20241029	110900	383226910	17720	17720	17720	17720	0
554	20241029	110800	383226910	17720	17720	17720	17720	4
555	20241029	110700	383156030	17720	17720	17720	17720	11
556	20241029	110600	382961110	17720	17700	17720	17700	23
557	20241029	110500	382553950	17700	17700	17700	17700	20
558	20241029	110400	382199950	17690	17690	17690	17690	0
559	20241029	110300	382199950	17690	17690	17700	17690	204
560	20241029	110200	378590980	17680	17680	17680	17680	300
561	20241029	110100	373286980	17680	17680	17680	17670	1202
562	20241029	110000	352040620	17680	17680	17680	17680	1039
563	20241029	105900	333671100	17690	17690	17690	17690	0
564	20241029	105800	333671100	17690	17690	17690	17690	10
565	20241029	105700	333494200	17700	17700	17700	17700	1
566	20241029	105600	333476500	17670	17670	17670	17670	0
567	20241029	105500	333476500	17670	17670	17670	17670	40
568	20241029	105400	332769700	17680	17700	17710	17680	527
569	20241029	105300	323449300	17710	17710	17710	17710	115
570	20241029	105200	321412650	17710	17710	17710	17710	38
571	20241029	105100	320739670	17740	17740	17740	17740	0
572	20241029	105000	320739670	17740	17740	17740	17740	0
573	20241029	104900	320739670	17740	17740	17740	17740	0
574	20241029	104800	320739670	17740	17740	17740	17740	0
575	20241029	104700	320739670	17740	17740	17740	17740	0
576	20241029	104600	320739670	17740	17740	17740	17740	0
577	20241029	104500	320739670	17740	17740	17740	17740	22
578	20241029	104400	320349390	17740	17740	17740	17740	0
579	20241029	104300	320349390	17740	17740	17740	17740	18
580	20241029	104200	320030070	17740	17750	17750	17740	7
581	20241029	104100	319905830	17750	17750	17750	17750	157
582	20241029	104000	317119080	17750	17750	17750	17750	0
583	20241029	103900	317119080	17750	17750	17750	17750	19
584	20241029	103800	316781830	17750	17750	17750	17750	0
585	20241029	103700	316781830	17750	17750	17750	17750	0
586	20241029	103600	316781830	17750	17740	17750	17740	108
587	20241029	103500	314865020	17740	17740	17740	17740	4
588	20241029	103400	314794060	17740	17730	17740	17730	33
589	20241029	103300	314208750	17730	17730	17730	17730	8
590	20241029	103200	314066910	17730	17710	17730	17710	190
591	20241029	103100	310698590	17700	17700	17700	17700	0
592	20241029	103000	310698590	17700	17700	17700	17700	19
593	20241029	102900	310362290	17700	17700	17700	17700	1
594	20241029	102800	310344590	17700	17700	17700	17700	7
595	20241029	102700	310220690	17700	17710	17710	17700	24
596	20241029	102600	309795840	17710	17710	17710	17710	0
597	20241029	102500	309795840	17710	17710	17710	17710	9
598	20241029	102400	309636450	17710	17710	17710	17710	0
599	20241029	102300	309636450	17710	17710	17710	17710	0
600	20241029	102200	309636450	17710	17710	17710	17710	0
601	20241029	102100	309636450	17710	17710	17710	17710	0
602	20241029	102000	309636450	17710	17700	17710	17700	101
603	20241029	101900	307847810	17700	17700	17700	17700	5
604	20241029	101800	307759310	17700	17680	17710	17680	404
605	20241029	101700	300614000	17670	17670	17670	17670	0
606	20241029	101600	300614000	17670	17720	17720	17670	1505
607	20241029	101500	273994200	17730	17730	17730	17730	0
608	20241029	101400	273994200	17730	17730	17730	17730	0
609	20241029	101300	273994200	17730	17730	17730	17730	30
610	20241029	101200	273462300	17740	17750	17750	17740	9
611	20241029	101100	273302600	17750	17750	17750	17750	0
612	20241029	101000	273302600	17750	17750	17750	17750	0
613	20241029	100900	273302600	17750	17750	17750	17750	19
614	20241029	100800	272965350	17760	17760	17760	17760	0
615	20241029	100700	272965350	17760	17760	17760	17760	2
616	20241029	100600	272929830	17760	17760	17760	17760	6
617	20241029	100500	272823270	17760	17760	17760	17760	0
618	20241029	100400	272823270	17760	17760	17760	17760	0
619	20241029	100300	272823270	17760	17760	17760	17760	26
620	20241029	100200	272361510	17760	17760	17760	17760	0
621	20241029	100100	272361510	17760	17760	17760	17760	0
622	20241029	100000	272361510	17760	17780	17780	17760	88
623	20241029	095900	270797060	17790	17790	17790	17790	5
624	20241029	095800	270708110	17790	17790	17790	17790	1
625	20241029	095700	270690320	17790	17790	17790	17790	38
626	20241029	095600	270014300	17780	17780	17780	17780	26
627	20241029	095500	269552020	17780	17730	17780	17730	7
628	20241029	095400	269427670	17730	17730	17750	17720	220
629	20241029	095300	265523620	17730	17730	17730	17730	8
630	20241029	095200	265381780	17710	17710	17710	17710	0
631	20241029	095100	265381780	17710	17710	17720	17710	64
632	20241029	095000	264248210	17700	17700	17700	17700	0
633	20241029	094900	264248210	17700	17700	17700	17700	1
634	20241029	094800	264230510	17700	17700	17700	17700	168
635	20241029	094700	261256910	17700	17700	17700	17700	0
636	20241029	094600	261256910	17700	17700	17700	17700	0
637	20241029	094500	261256910	17700	17690	17700	17680	23
638	20241029	094400	260850020	17710	17700	17710	17700	44
639	20241029	094300	260070790	17690	17690	17690	17690	2
640	20241029	094200	260035410	17700	17690	17700	17690	64
641	20241029	094100	258902820	17690	17690	17690	17690	100
642	20241029	094000	257133820	17670	17670	17670	17670	0
643	20241029	093900	257133820	17670	17670	17670	17670	334
644	20241029	093800	251232040	17670	17670	17670	17660	55
645	20241029	093700	250260440	17670	17660	17670	17660	340
646	20241029	093600	244255470	17660	17700	17700	17660	1506
647	20241029	093500	217636810	17690	17690	17690	17690	0
648	20241029	093400	217636810	17690	17690	17690	17690	8
649	20241029	093300	217495290	17690	17710	17730	17690	829
650	20241029	093200	202822450	17710	17720	17720	17710	238
651	20241029	093100	198605180	17720	17720	17720	17720	45
652	20241029	093000	197807780	17720	17730	17730	17720	495
653	20241029	092900	189035330	17740	17750	17750	17740	400
654	20241029	092800	181938860	17750	17750	17750	17750	0
655	20241029	092700	181938860	17750	17750	17750	17750	0
656	20241029	092600	181938860	17750	17740	17750	17740	352
657	20241029	092500	175693210	17740	17740	17740	17740	0
658	20241029	092400	175693210	17740	17770	17770	17740	162
659	20241029	092300	172818660	17770	17760	17770	17760	40
660	20241029	092200	172108060	17760	17760	17760	17760	0
661	20241029	092100	172108060	17760	17800	17800	17760	682
662	20241029	092000	159982420	17860	17860	17860	17860	0
663	20241029	091900	159982420	17860	17860	17860	17860	168
664	20241029	091800	156981940	17910	17720	17950	17720	258
665	20241029	091700	152377110	17650	17690	17690	17650	1296
666	20241029	091600	129475730	17720	17700	17720	17700	103
667	20241029	091500	127651720	17680	17700	17700	17680	165
668	20241029	091400	124731260	17700	17700	17700	17700	71
669	20241029	091300	123474560	17700	17700	17700	17700	58
670	20241029	091200	122447960	17710	17700	17710	17700	179
671	20241029	091100	119278540	17700	17760	17760	17700	1241
672	20241029	091000	97263700	17760	17800	17800	17760	1170
673	20241029	090900	76448170	17800	17810	17810	17800	59
674	20241029	090800	75397580	17810	18010	18010	17810	318
675	20241029	090700	69727160	17870	17830	17870	17830	250
676	20241029	090600	65263670	17830	17830	17860	17830	218
677	20241029	090500	61376670	17830	17860	17910	17830	576
678	20241029	090400	51095140	17950	17900	17950	17850	224
679	20241029	090300	47093090	17900	17850	17900	17850	43
680	20241029	090200	46325060	17850	17960	17970	17850	1615
681	20241029	090100	17366070	17960	18040	18040	17960	513
682	20241029	090000	8132530	18040	18030	18040	18030	451