KissMeData/171120/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	203100	1511063855	2605	2605	2605	2605	45242
3	20241029	203000	1511063855	2605	2605	2605	2605	0
4	20241029	202900	1511063855	2605	2605	2605	2605	0
5	20241029	202800	1511063855	2605	2605	2605	2605	0
6	20241029	202700	1511063855	2605	2605	2605	2605	0
7	20241029	202600	1511063855	2605	2605	2605	2605	0
8	20241029	202500	1511063855	2605	2605	2605	2605	0
9	20241029	202400	1511063855	2605	2605	2605	2605	0
10	20241029	202300	1511063855	2605	2605	2605	2605	0
11	20241029	202200	1511063855	2605	2605	2605	2605	0
12	20241029	202100	1511063855	2605	2605	2605	2605	0
13	20241029	202000	1511063855	2605	2605	2605	2605	0
14	20241029	201900	1511063855	2605	2605	2605	2605	0
15	20241029	201800	1511063855	2605	2605	2605	2605	0
16	20241029	201700	1511063855	2605	2605	2605	2605	0
17	20241029	201600	1511063855	2605	2605	2605	2605	0
18	20241029	201500	1511063855	2605	2605	2605	2605	0
19	20241029	201400	1511063855	2605	2605	2605	2605	0
20	20241029	201300	1511063855	2605	2605	2605	2605	0
21	20241029	201200	1511063855	2605	2605	2605	2605	0
22	20241029	201100	1511063855	2605	2605	2605	2605	0
23	20241029	201000	1511063855	2605	2605	2605	2605	0
24	20241029	200900	1511063855	2605	2605	2605	2605	0
25	20241029	200800	1511063855	2605	2605	2605	2605	0
26	20241029	200700	1511063855	2605	2605	2605	2605	0
27	20241029	200600	1511063855	2605	2605	2605	2605	0
28	20241029	200500	1511063855	2605	2605	2605	2605	0
29	20241029	200400	1511063855	2605	2605	2605	2605	0
30	20241029	200300	1511063855	2605	2605	2605	2605	0
31	20241029	200200	1511063855	2605	2605	2605	2605	0
32	20241029	200100	1511063855	2605	2605	2605	2605	45242
33	20241029	200000	1511063855	2605	2605	2605	2605	0
34	20241029	195900	1511063855	2605	2605	2605	2605	0
35	20241029	195800	1511063855	2605	2605	2605	2605	0
36	20241029	195700	1511063855	2605	2605	2605	2605	0
37	20241029	195600	1511063855	2605	2605	2605	2605	0
38	20241029	195500	1511063855	2605	2605	2605	2605	0
39	20241029	195400	1511063855	2605	2605	2605	2605	0
40	20241029	195300	1511063855	2605	2605	2605	2605	0
41	20241029	195200	1511063855	2605	2605	2605	2605	0
42	20241029	195100	1511063855	2605	2605	2605	2605	0
43	20241029	195000	1511063855	2605	2605	2605	2605	0
44	20241029	194900	1511063855	2605	2605	2605	2605	0
45	20241029	194800	1511063855	2605	2605	2605	2605	0
46	20241029	194700	1511063855	2605	2605	2605	2605	0
47	20241029	194600	1511063855	2605	2605	2605	2605	0
48	20241029	194500	1511063855	2605	2605	2605	2605	0
49	20241029	194400	1511063855	2605	2605	2605	2605	0
50	20241029	194300	1511063855	2605	2605	2605	2605	0
51	20241029	194200	1511063855	2605	2605	2605	2605	0
52	20241029	194100	1511063855	2605	2605	2605	2605	0
53	20241029	194000	1511063855	2605	2605	2605	2605	0
54	20241029	193900	1511063855	2605	2605	2605	2605	0
55	20241029	193800	1511063855	2605	2605	2605	2605	0
56	20241029	193700	1511063855	2605	2605	2605	2605	0
57	20241029	193600	1511063855	2605	2605	2605	2605	0
58	20241029	193500	1511063855	2605	2605	2605	2605	0
59	20241029	193400	1511063855	2605	2605	2605	2605	0
60	20241029	193300	1511063855	2605	2605	2605	2605	0
61	20241029	193200	1511063855	2605	2605	2605	2605	0
62	20241029	193100	1511063855	2605	2605	2605	2605	45242
63	20241029	193000	1511063855	2605	2605	2605	2605	0
64	20241029	192900	1511063855	2605	2605	2605	2605	0
65	20241029	192800	1511063855	2605	2605	2605	2605	0
66	20241029	192700	1511063855	2605	2605	2605	2605	0
67	20241029	192600	1511063855	2605	2605	2605	2605	0
68	20241029	192500	1511063855	2605	2605	2605	2605	0
69	20241029	192400	1511063855	2605	2605	2605	2605	0
70	20241029	192300	1511063855	2605	2605	2605	2605	0
71	20241029	192200	1511063855	2605	2605	2605	2605	0
72	20241029	192100	1511063855	2605	2605	2605	2605	0
73	20241029	192000	1511063855	2605	2605	2605	2605	0
74	20241029	191900	1511063855	2605	2605	2605	2605	0
75	20241029	191800	1511063855	2605	2605	2605	2605	0
76	20241029	191700	1511063855	2605	2605	2605	2605	0
77	20241029	191600	1511063855	2605	2605	2605	2605	0
78	20241029	191500	1511063855	2605	2605	2605	2605	0
79	20241029	191400	1511063855	2605	2605	2605	2605	0
80	20241029	191300	1511063855	2605	2605	2605	2605	0
81	20241029	191200	1511063855	2605	2605	2605	2605	0
82	20241029	191100	1511063855	2605	2605	2605	2605	0
83	20241029	191000	1511063855	2605	2605	2605	2605	0
84	20241029	190900	1511063855	2605	2605	2605	2605	0
85	20241029	190800	1511063855	2605	2605	2605	2605	0
86	20241029	190700	1511063855	2605	2605	2605	2605	0
87	20241029	190600	1511063855	2605	2605	2605	2605	0
88	20241029	190500	1511063855	2605	2605	2605	2605	0
89	20241029	190400	1511063855	2605	2605	2605	2605	0
90	20241029	190300	1511063855	2605	2605	2605	2605	0
91	20241029	190200	1511063855	2605	2605	2605	2605	0
92	20241029	190100	1511063855	2605	2605	2605	2605	45242
93	20241029	190000	1511063855	2605	2605	2605	2605	0
94	20241029	185900	1511063855	2605	2605	2605	2605	0
95	20241029	185800	1511063855	2605	2605	2605	2605	0
96	20241029	185700	1511063855	2605	2605	2605	2605	0
97	20241029	185600	1511063855	2605	2605	2605	2605	0
98	20241029	185500	1511063855	2605	2605	2605	2605	0
99	20241029	185400	1511063855	2605	2605	2605	2605	0
100	20241029	185300	1511063855	2605	2605	2605	2605	0
101	20241029	185200	1511063855	2605	2605	2605	2605	0
102	20241029	185100	1511063855	2605	2605	2605	2605	0
103	20241029	185000	1511063855	2605	2605	2605	2605	0
104	20241029	184900	1511063855	2605	2605	2605	2605	0
105	20241029	184800	1511063855	2605	2605	2605	2605	0
106	20241029	184700	1511063855	2605	2605	2605	2605	0
107	20241029	184600	1511063855	2605	2605	2605	2605	0
108	20241029	184500	1511063855	2605	2605	2605	2605	0
109	20241029	184400	1511063855	2605	2605	2605	2605	0
110	20241029	184300	1511063855	2605	2605	2605	2605	0
111	20241029	184200	1511063855	2605	2605	2605	2605	0
112	20241029	184100	1511063855	2605	2605	2605	2605	0
113	20241029	184000	1511063855	2605	2605	2605	2605	0
114	20241029	183900	1511063855	2605	2605	2605	2605	0
115	20241029	183800	1511063855	2605	2605	2605	2605	0
116	20241029	183700	1511063855	2605	2605	2605	2605	0
117	20241029	183600	1511063855	2605	2605	2605	2605	0
118	20241029	183500	1511063855	2605	2605	2605	2605	0
119	20241029	183400	1511063855	2605	2605	2605	2605	0
120	20241029	183300	1511063855	2605	2605	2605	2605	0
121	20241029	183200	1511063855	2605	2605	2605	2605	0
122	20241029	183100	1511063855	2605	2605	2605	2605	45242
123	20241029	183000	1511063855	2605	2605	2605	2605	0
124	20241029	182900	1511063855	2605	2605	2605	2605	0
125	20241029	182800	1511063855	2605	2605	2605	2605	0
126	20241029	182700	1511063855	2605	2605	2605	2605	0
127	20241029	182600	1511063855	2605	2605	2605	2605	0
128	20241029	182500	1511063855	2605	2605	2605	2605	0
129	20241029	182400	1511063855	2605	2605	2605	2605	0
130	20241029	182300	1511063855	2605	2605	2605	2605	0
131	20241029	182200	1511063855	2605	2605	2605	2605	0
132	20241029	182100	1511063855	2605	2605	2605	2605	0
133	20241029	182000	1511063855	2605	2605	2605	2605	0
134	20241029	181900	1511063855	2605	2605	2605	2605	0
135	20241029	181800	1511063855	2605	2605	2605	2605	0
136	20241029	181700	1511063855	2605	2605	2605	2605	0
137	20241029	181600	1511063855	2605	2605	2605	2605	0
138	20241029	181500	1511063855	2605	2605	2605	2605	0
139	20241029	181400	1511063855	2605	2605	2605	2605	0
140	20241029	181300	1511063855	2605	2605	2605	2605	0
141	20241029	181200	1511063855	2605	2605	2605	2605	0
142	20241029	181100	1511063855	2605	2605	2605	2605	0
143	20241029	181000	1511063855	2605	2605	2605	2605	0
144	20241029	180900	1511063855	2605	2605	2605	2605	0
145	20241029	180800	1511063855	2605	2605	2605	2605	0
146	20241029	180700	1511063855	2605	2605	2605	2605	0
147	20241029	180600	1511063855	2605	2605	2605	2605	0
148	20241029	180500	1511063855	2605	2605	2605	2605	0
149	20241029	180400	1511063855	2605	2605	2605	2605	0
150	20241029	180300	1511063855	2605	2605	2605	2605	0
151	20241029	180200	1511063855	2605	2605	2605	2605	0
152	20241029	180100	1511063855	2605	2605	2605	2605	45242
153	20241029	180000	1511063855	2605	2605	2605	2605	0
154	20241029	175900	1511063855	2605	2605	2605	2605	0
155	20241029	175800	1511063855	2605	2605	2605	2605	0
156	20241029	175700	1511063855	2605	2605	2605	2605	0
157	20241029	175600	1511063855	2605	2605	2605	2605	0
158	20241029	175500	1511063855	2605	2605	2605	2605	0
159	20241029	175400	1511063855	2605	2605	2605	2605	0
160	20241029	175300	1511063855	2605	2605	2605	2605	0
161	20241029	175200	1511063855	2605	2605	2605	2605	0
162	20241029	175100	1511063855	2605	2605	2605	2605	0
163	20241029	175000	1511063855	2605	2605	2605	2605	0
164	20241029	174900	1511063855	2605	2605	2605	2605	0
165	20241029	174800	1511063855	2605	2605	2605	2605	0
166	20241029	174700	1511063855	2605	2605	2605	2605	0
167	20241029	174600	1511063855	2605	2605	2605	2605	0
168	20241029	174500	1511063855	2605	2605	2605	2605	0
169	20241029	174400	1511063855	2605	2605	2605	2605	0
170	20241029	174300	1511063855	2605	2605	2605	2605	0
171	20241029	174200	1511063855	2605	2605	2605	2605	0
172	20241029	174100	1511063855	2605	2605	2605	2605	0
173	20241029	174000	1511063855	2605	2605	2605	2605	0
174	20241029	173900	1511063855	2605	2605	2605	2605	0
175	20241029	173800	1511063855	2605	2605	2605	2605	0
176	20241029	173700	1511063855	2605	2605	2605	2605	0
177	20241029	173600	1511063855	2605	2605	2605	2605	0
178	20241029	173500	1511063855	2605	2605	2605	2605	0
179	20241029	173400	1511063855	2605	2605	2605	2605	0
180	20241029	173300	1511063855	2605	2605	2605	2605	0
181	20241029	173200	1511063855	2605	2605	2605	2605	0
182	20241029	173100	1511063855	2605	2605	2605	2605	45242
183	20241029	173000	1511063855	2605	2605	2605	2605	0
184	20241029	172900	1511063855	2605	2605	2605	2605	0
185	20241029	172800	1511063855	2605	2605	2605	2605	0
186	20241029	172700	1511063855	2605	2605	2605	2605	0
187	20241029	172600	1511063855	2605	2605	2605	2605	0
188	20241029	172500	1511063855	2605	2605	2605	2605	0
189	20241029	172400	1511063855	2605	2605	2605	2605	0
190	20241029	172300	1511063855	2605	2605	2605	2605	0
191	20241029	172200	1511063855	2605	2605	2605	2605	0
192	20241029	172100	1511063855	2605	2605	2605	2605	0
193	20241029	172000	1511063855	2605	2605	2605	2605	0
194	20241029	171900	1511063855	2605	2605	2605	2605	0
195	20241029	171800	1511063855	2605	2605	2605	2605	0
196	20241029	171700	1511063855	2605	2605	2605	2605	0
197	20241029	171600	1511063855	2605	2605	2605	2605	0
198	20241029	171500	1511063855	2605	2605	2605	2605	0
199	20241029	171400	1511063855	2605	2605	2605	2605	0
200	20241029	171300	1511063855	2605	2605	2605	2605	0
201	20241029	171200	1511063855	2605	2605	2605	2605	0
202	20241029	171100	1511063855	2605	2605	2605	2605	0
203	20241029	171000	1511063855	2605	2605	2605	2605	0
204	20241029	170900	1511063855	2605	2605	2605	2605	0
205	20241029	170800	1511063855	2605	2605	2605	2605	0
206	20241029	170700	1511063855	2605	2605	2605	2605	0
207	20241029	170600	1511063855	2605	2605	2605	2605	0
208	20241029	170500	1511063855	2605	2605	2605	2605	0
209	20241029	170400	1511063855	2605	2605	2605	2605	0
210	20241029	170300	1511063855	2605	2605	2605	2605	0
211	20241029	170200	1511063855	2605	2605	2605	2605	0
212	20241029	170100	1511063855	2605	2605	2605	2605	45242
213	20241029	170000	1511063855	2605	2605	2605	2605	0
214	20241029	165900	1511063855	2605	2605	2605	2605	0
215	20241029	165800	1511063855	2605	2605	2605	2605	0
216	20241029	165700	1511063855	2605	2605	2605	2605	0
217	20241029	165600	1511063855	2605	2605	2605	2605	0
218	20241029	165500	1511063855	2605	2605	2605	2605	0
219	20241029	165400	1511063855	2605	2605	2605	2605	0
220	20241029	165300	1511063855	2605	2605	2605	2605	0
221	20241029	165200	1511063855	2605	2605	2605	2605	0
222	20241029	165100	1511063855	2605	2605	2605	2605	0
223	20241029	165000	1511063855	2605	2605	2605	2605	0
224	20241029	164900	1511063855	2605	2605	2605	2605	0
225	20241029	164800	1511063855	2605	2605	2605	2605	0
226	20241029	164700	1511063855	2605	2605	2605	2605	0
227	20241029	164600	1511063855	2605	2605	2605	2605	0
228	20241029	164500	1511063855	2605	2605	2605	2605	0
229	20241029	164400	1511063855	2605	2605	2605	2605	0
230	20241029	164300	1511063855	2605	2605	2605	2605	0
231	20241029	164200	1511063855	2605	2605	2605	2605	0
232	20241029	164100	1511063855	2605	2605	2605	2605	0
233	20241029	164000	1511063855	2605	2605	2605	2605	0
234	20241029	163900	1511063855	2605	2605	2605	2605	0
235	20241029	163800	1511063855	2605	2605	2605	2605	0
236	20241029	163700	1511063855	2605	2605	2605	2605	0
237	20241029	163600	1511063855	2605	2605	2605	2605	0
238	20241029	163500	1511063855	2605	2605	2605	2605	0
239	20241029	163400	1511063855	2605	2605	2605	2605	0
240	20241029	163300	1511063855	2605	2605	2605	2605	0
241	20241029	163200	1511063855	2605	2605	2605	2605	0
242	20241029	163100	1511063855	2605	2605	2605	2605	45242
243	20241029	163000	1511063855	2605	2605	2605	2605	0
244	20241029	162900	1511063855	2605	2605	2605	2605	0
245	20241029	162800	1511063855	2605	2605	2605	2605	0
246	20241029	162700	1511063855	2605	2605	2605	2605	0
247	20241029	162600	1511063855	2605	2605	2605	2605	0
248	20241029	162500	1511063855	2605	2605	2605	2605	0
249	20241029	162400	1511063855	2605	2605	2605	2605	0
250	20241029	162300	1511063855	2605	2605	2605	2605	0
251	20241029	162200	1511063855	2605	2605	2605	2605	0
252	20241029	162100	1511063855	2605	2605	2605	2605	0
253	20241029	162000	1511063855	2605	2605	2605	2605	0
254	20241029	161900	1511063855	2605	2605	2605	2605	0
255	20241029	161800	1511063855	2605	2605	2605	2605	0
256	20241029	161700	1511063855	2605	2605	2605	2605	0
257	20241029	161600	1511063855	2605	2605	2605	2605	0
258	20241029	161500	1511063855	2605	2605	2605	2605	0
259	20241029	161400	1511063855	2605	2605	2605	2605	0
260	20241029	161300	1511063855	2605	2605	2605	2605	0
261	20241029	161200	1511063855	2605	2605	2605	2605	0
262	20241029	161100	1511063855	2605	2605	2605	2605	0
263	20241029	161000	1511063855	2605	2605	2605	2605	0
264	20241029	160900	1511063855	2605	2605	2605	2605	0
265	20241029	160800	1511063855	2605	2605	2605	2605	0
266	20241029	160700	1511063855	2605	2605	2605	2605	0
267	20241029	160600	1511063855	2605	2605	2605	2605	0
268	20241029	160500	1511063855	2605	2605	2605	2605	0
269	20241029	160400	1511063855	2605	2605	2605	2605	0
270	20241029	160300	1511063855	2605	2605	2605	2605	0
271	20241029	160200	1511063855	2605	2605	2605	2605	0
272	20241029	160100	1511063855	2605	2605	2605	2605	45242
273	20241029	160000	1511063855	2605	2605	2605	2605	0
274	20241029	155900	1511063855	2605	2605	2605	2605	0
275	20241029	155800	1511063855	2605	2605	2605	2605	0
276	20241029	155700	1511063855	2605	2605	2605	2605	0
277	20241029	155600	1511063855	2605	2605	2605	2605	0
278	20241029	155500	1511063855	2605	2605	2605	2605	0
279	20241029	155400	1511063855	2605	2605	2605	2605	0
280	20241029	155300	1511063855	2605	2605	2605	2605	0
281	20241029	155200	1511063855	2605	2605	2605	2605	0
282	20241029	155100	1511063855	2605	2605	2605	2605	0
283	20241029	155000	1511063855	2605	2605	2605	2605	0
284	20241029	154900	1511063855	2605	2605	2605	2605	0
285	20241029	154800	1511063855	2605	2605	2605	2605	0
286	20241029	154700	1511063855	2605	2605	2605	2605	0
287	20241029	154600	1511063855	2605	2605	2605	2605	0
288	20241029	154500	1511063855	2605	2605	2605	2605	0
289	20241029	154400	1511063855	2605	2605	2605	2605	0
290	20241029	154300	1511063855	2605	2605	2605	2605	0
291	20241029	154200	1511063855	2605	2605	2605	2605	0
292	20241029	154100	1511063855	2605	2605	2605	2605	0
293	20241029	154000	1511063855	2605	2605	2605	2605	0
294	20241029	153900	1511063855	2605	2605	2605	2605	0
295	20241029	153800	1511063855	2605	2605	2605	2605	0
296	20241029	153700	1511063855	2605	2605	2605	2605	0
297	20241029	153600	1511063855	2605	2605	2605	2605	0
298	20241029	153500	1511063855	2605	2605	2605	2605	0
299	20241029	153400	1511063855	2605	2605	2605	2605	0
300	20241029	153300	1511063855	2605	2605	2605	2605	0
301	20241029	153200	1511063855	2605	2605	2605	2605	0
302	20241029	153100	1511063855	2605	2605	2605	2605	45242
303	20241029	153000	1511063855	2605	2605	2605	2605	45242
304	20241029	152900	1393208445	2585	2585	2585	2585	0
305	20241029	152800	1393208445	2585	2585	2585	2585	0
306	20241029	152700	1393208445	2585	2585	2585	2585	0
307	20241029	152600	1393208445	2585	2585	2585	2585	0
308	20241029	152500	1393208445	2585	2585	2585	2585	0
309	20241029	152400	1393208445	2585	2585	2585	2585	0
310	20241029	152300	1393208445	2585	2585	2585	2585	0
311	20241029	152200	1393208445	2585	2585	2585	2585	0
312	20241029	152100	1393208445	2585	2585	2585	2585	0
313	20241029	152000	1393208445	2585	2585	2585	2585	0
314	20241029	151900	1393208445	2585	2575	2585	2570	10925
315	20241029	151800	1365039545	2575	2560	2575	2560	6383
316	20241029	151700	1348652960	2560	2560	2565	2560	7321
317	20241029	151600	1329898830	2560	2555	2560	2550	656
318	20241029	151500	1328222800	2550	2550	2550	2550	966
319	20241029	151400	1325759500	2555	2555	2555	2550	372
320	20241029	151300	1324810280	2555	2550	2555	2545	445
321	20241029	151200	1323675605	2550	2555	2555	2550	33
322	20241029	151100	1323591400	2555	2550	2555	2550	22
323	20241029	151000	1323535200	2550	2550	2550	2550	1859
324	20241029	150900	1318794750	2550	2555	2555	2550	101
325	20241029	150800	1318536705	2555	2555	2555	2555	45
326	20241029	150700	1318421730	2555	2555	2555	2550	993
327	20241029	150600	1315884990	2555	2555	2560	2555	1116
328	20241029	150500	1313033580	2555	2560	2565	2555	1292
329	20241029	150400	1309730095	2565	2565	2565	2565	361
330	20241029	150300	1308804130	2565	2560	2565	2560	2299
331	20241029	150200	1302912460	2555	2550	2555	2550	81
332	20241029	150100	1302705555	2545	2545	2560	2545	2048
333	20241029	150000	1297479600	2545	2550	2550	2545	331
334	20241029	145900	1296635585	2550	2555	2555	2550	2419
335	20241029	145800	1290461360	2555	2560	2560	2555	1100
336	20241029	145700	1287645870	2565	2565	2565	2560	960
337	20241029	145600	1285185770	2555	2565	2565	2555	751
338	20241029	145500	1283260285	2570	2555	2570	2555	730
339	20241029	145400	1281387740	2565	2565	2565	2565	1241
340	20241029	145300	1278204575	2565	2555	2565	2555	51
341	20241029	145200	1278073875	2555	2560	2560	2555	111
342	20241029	145100	1277789720	2560	2550	2560	2550	3661
343	20241029	145000	1268425570	2550	2545	2550	2545	2782
344	20241029	144900	1261334880	2545	2530	2545	2530	813
345	20241029	144800	1259270185	2535	2535	2535	2535	560
346	20241029	144700	1257850585	2540	2530	2540	2530	15
347	20241029	144600	1257812525	2540	2540	2540	2530	6
348	20241029	144500	1257797305	2535	2535	2535	2530	284
349	20241029	144400	1257077395	2530	2530	2550	2530	1118
350	20241029	144300	1254248835	2520	2535	2535	2520	12805
351	20241029	144200	1221908060	2535	2545	2545	2535	2351
352	20241029	144100	1215944215	2545	2540	2550	2540	2605
353	20241029	144000	1209325965	2555	2555	2555	2545	935
354	20241029	143900	1206939165	2545	2560	2560	2545	2736
355	20241029	143800	1199974600	2550	2565	2565	2545	474
356	20241029	143700	1198761365	2565	2555	2565	2550	2654
357	20241029	143600	1191993365	2565	2560	2565	2540	6779
358	20241029	143500	1174708270	2565	2550	2565	2550	589
359	20241029	143400	1173204745	2565	2570	2570	2550	15124
360	20241029	143300	1134545125	2575	2570	2580	2565	6230
361	20241029	143200	1118509635	2575	2565	2575	2560	12029
362	20241029	143100	1087621120	2570	2560	2570	2555	6750
363	20241029	143000	1070322480	2560	2560	2565	2560	2615
364	20241029	142900	1063617050	2565	2565	2570	2555	5127
365	20241029	142800	1050479410	2565	2550	2570	2550	12773
366	20241029	142700	1017804090	2555	2550	2555	2550	2146
367	20241029	142600	1012328650	2545	2555	2555	2535	6032
368	20241029	142500	996996470	2555	2535	2560	2530	34713
369	20241029	142400	908706355	2535	2530	2535	2530	419
370	20241029	142300	907644195	2535	2535	2535	2530	300
371	20241029	142200	906884450	2535	2535	2535	2535	156
372	20241029	142100	906488990	2535	2540	2540	2535	808
373	20241029	142000	904440445	2535	2535	2540	2535	1251
374	20241029	141900	901269070	2535	2535	2535	2535	651
375	20241029	141800	899618785	2535	2535	2540	2535	1313
376	20241029	141700	896289680	2535	2535	2540	2530	2929
377	20241029	141600	888866475	2530	2530	2530	2530	0
378	20241029	141500	888866475	2530	2530	2530	2530	390
379	20241029	141400	887879775	2525	2530	2530	2525	2050
380	20241029	141300	882693300	2525	2525	2525	2525	110
381	20241029	141200	882415550	2525	2525	2525	2525	4073
382	20241029	141100	872131225	2525	2520	2525	2520	52
383	20241029	141000	871999935	2520	2520	2520	2520	0
384	20241029	140900	871999935	2520	2515	2520	2515	1486
385	20241029	140800	868261700	2515	2525	2525	2515	853
386	20241029	140700	866111450	2525	2525	2525	2520	1700
387	20241029	140600	861823950	2525	2530	2530	2525	501
388	20241029	140500	860558920	2525	2520	2525	2520	531
389	20241029	140400	859220480	2525	2525	2525	2520	1271
390	20241029	140300	856013160	2530	2530	2530	2530	180
391	20241029	140200	855557760	2525	2530	2535	2525	534
392	20241029	140100	854209275	2535	2530	2535	2530	443
393	20241029	140000	853087475	2525	2535	2540	2515	4914
394	20241029	135900	840682120	2535	2535	2540	2535	1308
395	20241029	135800	837360375	2530	2530	2530	2530	361
396	20241029	135700	836447045	2535	2540	2540	2535	695
397	20241029	135600	834682605	2540	2525	2540	2525	2616
398	20241029	135500	828052590	2525	2530	2530	2525	1277
399	20241029	135400	824826680	2530	2530	2530	2525	2761
400	20241029	135300	817841670	2530	2530	2530	2530	500
401	20241029	135200	816576670	2525	2530	2530	2520	2325
402	20241029	135100	810709530	2535	2535	2535	2520	963
403	20241029	135000	808268490	2535	2530	2540	2515	6603
404	20241029	134900	791555625	2530	2520	2530	2520	1669
405	20241029	134800	787343235	2520	2520	2520	2520	473
406	20241029	134700	786151275	2520	2520	2525	2520	572
407	20241029	134600	784709735	2520	2520	2525	2520	4123
408	20241029	134500	774314775	2520	2515	2520	2515	512
409	20241029	134400	773027035	2510	2510	2510	2505	31
410	20241029	134300	772949255	2505	2515	2520	2505	1070
411	20241029	134200	770258400	2515	2515	2515	2505	743
412	20241029	134100	768389965	2510	2510	2510	2510	1160
413	20241029	134000	765478365	2510	2510	2510	2510	40
414	20241029	133900	765377965	2510	2510	2510	2510	1711
415	20241029	133800	761083355	2500	2500	2500	2500	3
416	20241029	133700	761075855	2510	2505	2510	2505	303
417	20241029	133600	760315825	2505	2505	2505	2505	1
418	20241029	133500	760313320	2500	2500	2500	2500	122
419	20241029	133400	760008320	2500	2500	2500	2500	0
420	20241029	133300	760008320	2500	2500	2500	2500	20
421	20241029	133200	759958320	2500	2500	2500	2500	0
422	20241029	133100	759958320	2500	2500	2500	2500	1
423	20241029	133000	759955820	2495	2495	2495	2495	0
424	20241029	132900	759955820	2495	2495	2495	2495	39
425	20241029	132800	759858515	2500	2500	2500	2500	0
426	20241029	132700	759858515	2500	2500	2500	2500	0
427	20241029	132600	759858515	2500	2500	2500	2500	0
428	20241029	132500	759858515	2500	2500	2500	2500	1
429	20241029	132400	759856015	2500	2500	2500	2500	1950
430	20241029	132300	754981015	2500	2500	2500	2500	58
431	20241029	132200	754836015	2500	2510	2510	2500	103
432	20241029	132100	754577515	2515	2515	2515	2515	0
433	20241029	132000	754577515	2515	2515	2515	2515	1
434	20241029	131900	754575000	2510	2505	2510	2505	1096
435	20241029	131800	751824590	2505	2500	2505	2495	7
436	20241029	131700	751807100	2500	2500	2500	2500	0
437	20241029	131600	751807100	2500	2505	2505	2500	401
438	20241029	131500	750804595	2505	2505	2505	2505	0
439	20241029	131400	750804595	2505	2510	2510	2505	62
440	20241029	131300	750649065	2510	2510	2510	2510	2000
441	20241029	131200	745629065	2505	2500	2505	2500	1754
442	20241029	131100	741239060	2510	2505	2510	2505	2206
443	20241029	131000	735705530	2500	2505	2505	2500	69
444	20241029	130900	735533025	2500	2500	2500	2500	340
445	20241029	130800	734683025	2500	2500	2500	2500	794
446	20241029	130700	732698025	2500	2500	2500	2500	0
447	20241029	130600	732698025	2500	2505	2505	2500	1340
448	20241029	130500	729346325	2500	2500	2500	2500	1
449	20241029	130400	729343825	2500	2500	2500	2500	1192
450	20241029	130300	726363825	2500	2505	2505	2500	350
451	20241029	130200	725488575	2505	2505	2505	2505	0
452	20241029	130100	725488575	2505	2500	2505	2500	50
453	20241029	130000	725363375	2500	2500	2500	2500	9
454	20241029	125900	725340875	2505	2500	2505	2500	366
455	20241029	125800	724424455	2500	2500	2500	2500	92
456	20241029	125700	724194455	2500	2500	2500	2500	423
457	20241029	125600	723136955	2500	2500	2500	2500	0
458	20241029	125500	723136955	2500	2500	2500	2500	962
459	20241029	125400	720731955	2500	2500	2500	2500	2
460	20241029	125300	720726955	2500	2490	2500	2490	1533
461	20241029	125200	716909765	2495	2500	2500	2495	163
462	20241029	125100	716503000	2500	2500	2500	2500	20
463	20241029	125000	716453000	2500	2505	2505	2500	10
464	20241029	124900	716427975	2495	2495	2500	2495	286
465	20241029	124800	715713360	2495	2495	2495	2495	73
466	20241029	124700	715531225	2495	2495	2495	2495	0
467	20241029	124600	715531225	2495	2495	2495	2495	16
468	20241029	124500	715491305	2495	2495	2495	2495	11
469	20241029	124400	715463860	2490	2490	2490	2490	0
470	20241029	124300	715463860	2490	2490	2490	2490	0
471	20241029	124200	715463860	2490	2490	2490	2490	534
472	20241029	124100	714134200	2490	2490	2490	2490	30
473	20241029	124000	714059500	2490	2490	2490	2490	178
474	20241029	123900	713616280	2490	2490	2490	2490	427
475	20241029	123800	712553050	2485	2485	2485	2485	0
476	20241029	123700	712553050	2485	2485	2485	2485	0
477	20241029	123600	712553050	2485	2485	2485	2485	391
478	20241029	123500	711581415	2485	2485	2485	2485	0
479	20241029	123400	711581415	2485	2485	2485	2485	0
480	20241029	123300	711581415	2485	2485	2485	2485	0
481	20241029	123200	711581415	2485	2495	2495	2485	560
482	20241029	123100	710184715	2495	2490	2495	2490	1077
483	20241029	123000	707502325	2490	2495	2495	2490	218
484	20241029	122900	706958420	2510	2510	2510	2510	0
485	20241029	122800	706958420	2510	2510	2510	2510	0
486	20241029	122700	706958420	2510	2510	2510	2510	0
487	20241029	122600	706958420	2510	2510	2510	2510	2500
488	20241029	122500	700683420	2510	2510	2510	2510	198
489	20241029	122400	700186440	2510	2510	2510	2510	1
490	20241029	122300	700183930	2510	2510	2510	2510	0
491	20241029	122200	700183930	2510	2510	2510	2510	0
492	20241029	122100	700183930	2510	2495	2510	2495	4562
493	20241029	122000	688758735	2485	2485	2485	2485	0
494	20241029	121900	688758735	2485	2485	2485	2485	398
495	20241029	121800	687769705	2485	2490	2490	2485	275
496	20241029	121700	687085960	2505	2495	2505	2495	554
497	20241029	121600	685703680	2500	2500	2505	2500	5428
498	20241029	121500	672131725	2495	2510	2510	2495	865
499	20241029	121400	669968260	2510	2495	2510	2495	58
500	20241029	121300	669822830	2510	2510	2510	2510	455
501	20241029	121200	668680780	2505	2495	2505	2495	3665
502	20241029	121100	659504485	2495	2495	2500	2495	592
503	20241029	121000	658024615	2495	2495	2495	2495	710
504	20241029	120900	656253165	2495	2495	2495	2495	864
505	20241029	120800	654097485	2495	2490	2495	2490	1067
506	20241029	120700	651440325	2490	2490	2490	2490	0
507	20241029	120600	651440325	2490	2490	2490	2490	0
508	20241029	120500	651440325	2490	2490	2490	2490	1
509	20241029	120400	651437835	2490	2490	2490	2490	1000
510	20241029	120300	648947835	2490	2490	2490	2490	1000
511	20241029	120200	646457835	2490	2490	2490	2490	0
512	20241029	120100	646457835	2490	2490	2490	2490	1503
513	20241029	120000	642715365	2490	2490	2490	2490	128
514	20241029	115900	642396645	2490	2490	2490	2490	200
515	20241029	115800	641898645	2485	2485	2485	2485	0
516	20241029	115700	641898645	2485	2485	2485	2485	0
517	20241029	115600	641898645	2485	2485	2485	2485	100
518	20241029	115500	641650145	2485	2485	2485	2480	3029
519	20241029	115400	634131310	2485	2490	2490	2485	1499
520	20241029	115300	630399655	2495	2490	2495	2490	321
521	20241029	115200	629599370	2490	2490	2490	2490	0
522	20241029	115100	629599370	2490	2490	2490	2490	2
523	20241029	115000	629594390	2480	2480	2480	2480	0
524	20241029	114900	629594390	2480	2480	2480	2480	0
525	20241029	114800	629594390	2480	2480	2480	2480	0
526	20241029	114700	629594390	2480	2480	2480	2480	0
527	20241029	114600	629594390	2480	2480	2480	2480	180
528	20241029	114500	629147990	2485	2485	2485	2485	100
529	20241029	114400	628899490	2485	2485	2485	2485	0
530	20241029	114300	628899490	2485	2485	2485	2485	283
531	20241029	114200	628196235	2490	2490	2490	2490	332
532	20241029	114100	627369555	2490	2485	2490	2485	132
533	20241029	114000	627041035	2485	2490	2490	2485	1473
534	20241029	113900	623376565	2495	2495	2495	2495	33
535	20241029	113800	623294230	2495	2495	2495	2495	41
536	20241029	113700	623191935	2490	2495	2495	2490	1002
537	20241029	113600	620691950	2495	2495	2495	2495	207
538	20241029	113500	620175485	2495	2490	2495	2490	213
539	20241029	113400	619645065	2485	2485	2485	2485	0
540	20241029	113300	619645065	2485	2485	2485	2485	98
541	20241029	113200	619401535	2485	2490	2495	2485	1766
542	20241029	113100	615002205	2485	2485	2485	2485	145
543	20241029	113000	614641880	2490	2485	2490	2485	882
544	20241029	112900	612450105	2480	2480	2480	2475	723
545	20241029	112800	610657490	2480	2485	2485	2480	8
546	20241029	112700	610637620	2480	2480	2480	2480	8
547	20241029	112600	610617780	2485	2485	2485	2485	1
548	20241029	112500	610615295	2470	2470	2470	2470	0
549	20241029	112400	610615295	2470	2470	2470	2470	0
550	20241029	112300	610615295	2470	2480	2480	2470	78
551	20241029	112200	610422335	2485	2480	2485	2480	37
552	20241029	112100	610330570	2475	2475	2475	2475	203
553	20241029	112000	609828145	2480	2480	2480	2480	60
554	20241029	111900	609679345	2475	2475	2475	2470	117
555	20241029	111800	609390210	2480	2480	2480	2480	0
556	20241029	111700	609390210	2480	2480	2480	2475	166
557	20241029	111600	608978535	2480	2475	2480	2475	1839
558	20241029	111500	604417940	2480	2475	2480	2475	2
559	20241029	111400	604412985	2480	2475	2480	2475	343
560	20241029	111300	603564050	2475	2475	2475	2475	0
561	20241029	111200	603564050	2475	2470	2475	2470	41
562	20241029	111100	603462775	2470	2470	2470	2470	12
563	20241029	111000	603433135	2465	2465	2465	2465	0
564	20241029	110900	603433135	2465	2470	2470	2465	1008
565	20241029	110800	600945815	2475	2475	2475	2475	998
566	20241029	110700	598475765	2470	2470	2470	2470	0
567	20241029	110600	598475765	2470	2470	2470	2470	219
568	20241029	110500	597934835	2470	2470	2470	2470	2
569	20241029	110400	597929895	2470	2470	2470	2470	31
570	20241029	110300	597853325	2470	2470	2470	2470	31
571	20241029	110200	597776755	2470	2470	2470	2470	110
572	20241029	110100	597505055	2465	2465	2465	2465	0
573	20241029	110000	597505055	2465	2465	2465	2465	26
574	20241029	105900	597440965	2465	2465	2465	2465	160
575	20241029	105800	597046565	2465	2465	2465	2465	73
576	20241029	105700	596866620	2470	2470	2470	2465	391
577	20241029	105600	595901090	2465	2465	2465	2465	72
578	20241029	105500	595723610	2465	2465	2465	2465	428
579	20241029	105400	594668590	2465	2465	2465	2465	28
580	20241029	105300	594599570	2470	2470	2470	2470	202
581	20241029	105200	594100630	2470	2465	2470	2465	61
582	20241029	105100	593949965	2470	2470	2470	2470	0
583	20241029	105000	593949965	2470	2470	2470	2470	6
584	20241029	104900	593935145	2470	2470	2470	2470	0
585	20241029	104800	593935145	2470	2470	2470	2470	10
586	20241029	104700	593910445	2460	2460	2460	2460	0
587	20241029	104600	593910445	2460	2465	2465	2460	487
588	20241029	104500	592711535	2465	2465	2465	2465	3
589	20241029	104400	592704140	2460	2465	2470	2460	340
590	20241029	104300	591866185	2465	2465	2465	2465	0
591	20241029	104200	591866185	2465	2470	2475	2465	631
592	20241029	104100	590309645	2470	2470	2470	2470	0
593	20241029	104000	590309645	2470	2455	2475	2455	2511
594	20241029	103900	584123995	2455	2450	2455	2450	29
595	20241029	103800	584052870	2455	2445	2455	2445	504
596	20241029	103700	582816675	2450	2445	2450	2445	1045
597	20241029	103600	580260690	2445	2445	2450	2445	107
598	20241029	103500	579999070	2435	2435	2435	2435	26
599	20241029	103400	579935760	2435	2440	2440	2430	2701
600	20241029	103300	573360170	2450	2450	2450	2440	189
601	20241029	103200	572897500	2450	2435	2455	2435	1895
602	20241029	103100	568283005	2455	2455	2455	2430	9307
603	20241029	103000	545571640	2465	2460	2465	2460	265
604	20241029	102900	544919235	2455	2465	2470	2455	2145
605	20241029	102800	539640390	2465	2465	2465	2465	1
606	20241029	102700	539637925	2465	2465	2465	2465	50
607	20241029	102600	539514675	2465	2470	2470	2465	100
608	20241029	102500	539267925	2470	2470	2470	2470	0
609	20241029	102400	539267925	2470	2465	2470	2465	100
610	20241029	102300	539021420	2465	2460	2465	2460	175
611	20241029	102200	538590415	2470	2465	2470	2460	3438
612	20241029	102100	530129925	2465	2460	2465	2460	80
613	20241029	102000	529932775	2460	2460	2460	2445	1072
614	20241029	101900	527299955	2460	2465	2465	2440	9820
615	20241029	101800	503250530	2465	2465	2465	2465	115
616	20241029	101700	502967055	2465	2470	2470	2465	131
617	20241029	101600	502644075	2470	2465	2470	2465	1155
618	20241029	101500	499796945	2470	2465	2470	2465	293
619	20241029	101400	499074590	2465	2465	2465	2460	224
620	20241029	101300	498523010	2465	2470	2470	2465	31
621	20241029	101200	498446590	2460	2470	2475	2460	4656
622	20241029	101100	486979780	2475	2475	2475	2475	22
623	20241029	101000	486925330	2475	2475	2475	2475	81
624	20241029	100900	486724855	2470	2470	2470	2470	49
625	20241029	100800	486603825	2470	2475	2480	2470	1920
626	20241029	100700	481859335	2475	2480	2480	2470	5152
627	20241029	100600	469128665	2480	2480	2480	2480	58
628	20241029	100500	468984825	2480	2480	2480	2475	101
629	20241029	100400	468734795	2475	2480	2480	2475	86
630	20241029	100300	468521545	2475	2475	2480	2475	626
631	20241029	100200	466971765	2475	2490	2490	2475	9191
632	20241029	100100	444168605	2495	2495	2495	2485	119
633	20241029	100000	443872770	2495	2495	2500	2490	3203
634	20241029	095900	435891975	2500	2500	2500	2500	1
635	20241029	095800	435889475	2495	2500	2500	2495	442
636	20241029	095700	434784500	2500	2495	2500	2495	1775
637	20241029	095600	430350570	2495	2495	2495	2490	44
638	20241029	095500	430241000	2490	2495	2495	2490	277
639	20241029	095400	429549890	2495	2500	2500	2495	449
640	20241029	095300	428429495	2500	2500	2500	2500	0
641	20241029	095200	428429495	2500	2500	2500	2495	1201
642	20241029	095100	425429745	2500	2500	2500	2490	3537
643	20241029	095000	416605375	2500	2505	2505	2495	3711
644	20241029	094900	407322050	2510	2510	2515	2505	406
645	20241029	094800	406303030	2510	2520	2520	2505	124
646	20241029	094700	405991380	2515	2515	2520	2510	715
647	20241029	094600	404194150	2500	2500	2500	2495	417
648	20241029	094500	403151655	2505	2500	2515	2500	2063
649	20241029	094400	397993455	2505	2510	2510	2505	1563
650	20241029	094300	394077820	2515	2515	2515	2505	8
651	20241029	094200	394057735	2515	2515	2515	2515	3
652	20241029	094100	394050190	2515	2500	2515	2500	7
653	20241029	094000	394032600	2515	2510	2520	2495	1207
654	20241029	093900	391014245	2510	2500	2510	2500	1880
655	20241029	093800	386313165	2500	2505	2510	2500	6536
656	20241029	093700	369957165	2510	2510	2510	2510	4666
657	20241029	093600	358245505	2510	2520	2520	2510	3675
658	20241029	093500	348997515	2520	2530	2540	2520	6820
659	20241029	093400	331743975	2530	2525	2535	2520	5995
660	20241029	093300	316566295	2525	2530	2530	2520	267
661	20241029	093200	315890885	2530	2515	2530	2510	2157
662	20241029	093100	310453575	2520	2520	2520	2510	1393
663	20241029	093000	306947860	2520	2520	2520	2510	4031
664	20241029	092900	296818735	2505	2520	2530	2505	9165
665	20241029	092800	273681525	2520	2515	2525	2505	6528
666	20241029	092700	257230950	2515	2495	2515	2490	41511
667	20241029	092600	153445765	2500	2490	2500	2490	3907
668	20241029	092500	143690755	2490	2490	2490	2485	610
669	20241029	092400	142172735	2490	2490	2500	2490	43
670	20241029	092300	142065655	2500	2500	2500	2480	893
671	20241029	092200	139838000	2500	2500	2515	2500	3303
672	20241029	092100	131558295	2505	2475	2505	2475	6791
673	20241029	092000	114617200	2470	2470	2470	2470	837
674	20241029	091900	112549810	2470	2475	2485	2465	6009
675	20241029	091800	97688730	2480	2480	2490	2475	910
676	20241029	091700	95433915	2490	2460	2500	2460	5210
677	20241029	091600	82431695	2500	2480	2500	2480	8134
678	20241029	091500	62157050	2480	2445	2480	2445	13067
679	20241029	091400	29986720	2445	2445	2445	2445	1
680	20241029	091300	29984275	2450	2415	2450	2410	4823
681	20241029	091200	18189380	2430	2430	2430	2430	0
682	20241029	091100	18189380	2430	2415	2430	2415	3
683	20241029	091000	18182120	2430	2415	2430	2410	1443
684	20241029	090900	14698755	2420	2430	2430	2415	1594
685	20241029	090800	10834965	2430	2430	2430	2425	279
686	20241029	090700	10157910	2430	2445	2460	2430	1744
687	20241029	090600	5895545	2445	2425	2480	2425	1390
688	20241029	090500	2491100	2430	2420	2430	2420	65
689	20241029	090400	2333480	2415	2415	2415	2415	0
690	20241029	090300	2333480	2415	2415	2415	2415	10
691	20241029	090200	2309330	2415	2405	2415	2405	102
692	20241029	090100	2064000	2400	2400	2400	2400	0
693	20241029	090000	2064000	2400	2400	2400	2400	860