KissMeData/267850/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	210000	451156420	17990	17990	17990	17990	452
3	20241029	205900	451156420	17990	17990	17990	17990	0
4	20241029	205800	451156420	17990	17990	17990	17990	0
5	20241029	205700	451156420	17990	17990	17990	17990	0
6	20241029	205600	451156420	17990	17990	17990	17990	0
7	20241029	205500	451156420	17990	17990	17990	17990	0
8	20241029	205400	451156420	17990	17990	17990	17990	0
9	20241029	205300	451156420	17990	17990	17990	17990	0
10	20241029	205200	451156420	17990	17990	17990	17990	0
11	20241029	205100	451156420	17990	17990	17990	17990	0
12	20241029	205000	451156420	17990	17990	17990	17990	0
13	20241029	204900	451156420	17990	17990	17990	17990	0
14	20241029	204800	451156420	17990	17990	17990	17990	0
15	20241029	204700	451156420	17990	17990	17990	17990	0
16	20241029	204600	451156420	17990	17990	17990	17990	0
17	20241029	204500	451156420	17990	17990	17990	17990	0
18	20241029	204400	451156420	17990	17990	17990	17990	0
19	20241029	204300	451156420	17990	17990	17990	17990	0
20	20241029	204200	451156420	17990	17990	17990	17990	0
21	20241029	204100	451156420	17990	17990	17990	17990	0
22	20241029	204000	451156420	17990	17990	17990	17990	0
23	20241029	203900	451156420	17990	17990	17990	17990	0
24	20241029	203800	451156420	17990	17990	17990	17990	0
25	20241029	203700	451156420	17990	17990	17990	17990	0
26	20241029	203600	451156420	17990	17990	17990	17990	0
27	20241029	203500	451156420	17990	17990	17990	17990	0
28	20241029	203400	451156420	17990	17990	17990	17990	0
29	20241029	203300	451156420	17990	17990	17990	17990	0
30	20241029	203200	451156420	17990	17990	17990	17990	0
31	20241029	203100	451156420	17990	17990	17990	17990	0
32	20241029	203000	451156420	17990	17990	17990	17990	452
33	20241029	202900	451156420	17990	17990	17990	17990	0
34	20241029	202800	451156420	17990	17990	17990	17990	0
35	20241029	202700	451156420	17990	17990	17990	17990	0
36	20241029	202600	451156420	17990	17990	17990	17990	0
37	20241029	202500	451156420	17990	17990	17990	17990	0
38	20241029	202400	451156420	17990	17990	17990	17990	0
39	20241029	202300	451156420	17990	17990	17990	17990	0
40	20241029	202200	451156420	17990	17990	17990	17990	0
41	20241029	202100	451156420	17990	17990	17990	17990	0
42	20241029	202000	451156420	17990	17990	17990	17990	0
43	20241029	201900	451156420	17990	17990	17990	17990	0
44	20241029	201800	451156420	17990	17990	17990	17990	0
45	20241029	201700	451156420	17990	17990	17990	17990	0
46	20241029	201600	451156420	17990	17990	17990	17990	0
47	20241029	201500	451156420	17990	17990	17990	17990	0
48	20241029	201400	451156420	17990	17990	17990	17990	0
49	20241029	201300	451156420	17990	17990	17990	17990	0
50	20241029	201200	451156420	17990	17990	17990	17990	0
51	20241029	201100	451156420	17990	17990	17990	17990	0
52	20241029	201000	451156420	17990	17990	17990	17990	0
53	20241029	200900	451156420	17990	17990	17990	17990	0
54	20241029	200800	451156420	17990	17990	17990	17990	0
55	20241029	200700	451156420	17990	17990	17990	17990	0
56	20241029	200600	451156420	17990	17990	17990	17990	0
57	20241029	200500	451156420	17990	17990	17990	17990	0
58	20241029	200400	451156420	17990	17990	17990	17990	0
59	20241029	200300	451156420	17990	17990	17990	17990	0
60	20241029	200200	451156420	17990	17990	17990	17990	0
61	20241029	200100	451156420	17990	17990	17990	17990	0
62	20241029	200000	451156420	17990	17990	17990	17990	452
63	20241029	195900	451156420	17990	17990	17990	17990	0
64	20241029	195800	451156420	17990	17990	17990	17990	0
65	20241029	195700	451156420	17990	17990	17990	17990	0
66	20241029	195600	451156420	17990	17990	17990	17990	0
67	20241029	195500	451156420	17990	17990	17990	17990	0
68	20241029	195400	451156420	17990	17990	17990	17990	0
69	20241029	195300	451156420	17990	17990	17990	17990	0
70	20241029	195200	451156420	17990	17990	17990	17990	0
71	20241029	195100	451156420	17990	17990	17990	17990	0
72	20241029	195000	451156420	17990	17990	17990	17990	0
73	20241029	194900	451156420	17990	17990	17990	17990	0
74	20241029	194800	451156420	17990	17990	17990	17990	0
75	20241029	194700	451156420	17990	17990	17990	17990	0
76	20241029	194600	451156420	17990	17990	17990	17990	0
77	20241029	194500	451156420	17990	17990	17990	17990	0
78	20241029	194400	451156420	17990	17990	17990	17990	0
79	20241029	194300	451156420	17990	17990	17990	17990	0
80	20241029	194200	451156420	17990	17990	17990	17990	0
81	20241029	194100	451156420	17990	17990	17990	17990	0
82	20241029	194000	451156420	17990	17990	17990	17990	0
83	20241029	193900	451156420	17990	17990	17990	17990	0
84	20241029	193800	451156420	17990	17990	17990	17990	0
85	20241029	193700	451156420	17990	17990	17990	17990	0
86	20241029	193600	451156420	17990	17990	17990	17990	0
87	20241029	193500	451156420	17990	17990	17990	17990	0
88	20241029	193400	451156420	17990	17990	17990	17990	0
89	20241029	193300	451156420	17990	17990	17990	17990	0
90	20241029	193200	451156420	17990	17990	17990	17990	0
91	20241029	193100	451156420	17990	17990	17990	17990	0
92	20241029	193000	451156420	17990	17990	17990	17990	452
93	20241029	192900	451156420	17990	17990	17990	17990	0
94	20241029	192800	451156420	17990	17990	17990	17990	0
95	20241029	192700	451156420	17990	17990	17990	17990	0
96	20241029	192600	451156420	17990	17990	17990	17990	0
97	20241029	192500	451156420	17990	17990	17990	17990	0
98	20241029	192400	451156420	17990	17990	17990	17990	0
99	20241029	192300	451156420	17990	17990	17990	17990	0
100	20241029	192200	451156420	17990	17990	17990	17990	0
101	20241029	192100	451156420	17990	17990	17990	17990	0
102	20241029	192000	451156420	17990	17990	17990	17990	0
103	20241029	191900	451156420	17990	17990	17990	17990	0
104	20241029	191800	451156420	17990	17990	17990	17990	0
105	20241029	191700	451156420	17990	17990	17990	17990	0
106	20241029	191600	451156420	17990	17990	17990	17990	0
107	20241029	191500	451156420	17990	17990	17990	17990	0
108	20241029	191400	451156420	17990	17990	17990	17990	0
109	20241029	191300	451156420	17990	17990	17990	17990	0
110	20241029	191200	451156420	17990	17990	17990	17990	0
111	20241029	191100	451156420	17990	17990	17990	17990	0
112	20241029	191000	451156420	17990	17990	17990	17990	0
113	20241029	190900	451156420	17990	17990	17990	17990	0
114	20241029	190800	451156420	17990	17990	17990	17990	0
115	20241029	190700	451156420	17990	17990	17990	17990	0
116	20241029	190600	451156420	17990	17990	17990	17990	0
117	20241029	190500	451156420	17990	17990	17990	17990	0
118	20241029	190400	451156420	17990	17990	17990	17990	0
119	20241029	190300	451156420	17990	17990	17990	17990	0
120	20241029	190200	451156420	17990	17990	17990	17990	0
121	20241029	190100	451156420	17990	17990	17990	17990	0
122	20241029	190000	451156420	17990	17990	17990	17990	452
123	20241029	185900	451156420	17990	17990	17990	17990	0
124	20241029	185800	451156420	17990	17990	17990	17990	0
125	20241029	185700	451156420	17990	17990	17990	17990	0
126	20241029	185600	451156420	17990	17990	17990	17990	0
127	20241029	185500	451156420	17990	17990	17990	17990	0
128	20241029	185400	451156420	17990	17990	17990	17990	0
129	20241029	185300	451156420	17990	17990	17990	17990	0
130	20241029	185200	451156420	17990	17990	17990	17990	0
131	20241029	185100	451156420	17990	17990	17990	17990	0
132	20241029	185000	451156420	17990	17990	17990	17990	0
133	20241029	184900	451156420	17990	17990	17990	17990	0
134	20241029	184800	451156420	17990	17990	17990	17990	0
135	20241029	184700	451156420	17990	17990	17990	17990	0
136	20241029	184600	451156420	17990	17990	17990	17990	0
137	20241029	184500	451156420	17990	17990	17990	17990	0
138	20241029	184400	451156420	17990	17990	17990	17990	0
139	20241029	184300	451156420	17990	17990	17990	17990	0
140	20241029	184200	451156420	17990	17990	17990	17990	0
141	20241029	184100	451156420	17990	17990	17990	17990	0
142	20241029	184000	451156420	17990	17990	17990	17990	0
143	20241029	183900	451156420	17990	17990	17990	17990	0
144	20241029	183800	451156420	17990	17990	17990	17990	0
145	20241029	183700	451156420	17990	17990	17990	17990	0
146	20241029	183600	451156420	17990	17990	17990	17990	0
147	20241029	183500	451156420	17990	17990	17990	17990	0
148	20241029	183400	451156420	17990	17990	17990	17990	0
149	20241029	183300	451156420	17990	17990	17990	17990	0
150	20241029	183200	451156420	17990	17990	17990	17990	0
151	20241029	183100	451156420	17990	17990	17990	17990	0
152	20241029	183000	451156420	17990	17990	17990	17990	452
153	20241029	182900	451156420	17990	17990	17990	17990	0
154	20241029	182800	451156420	17990	17990	17990	17990	0
155	20241029	182700	451156420	17990	17990	17990	17990	0
156	20241029	182600	451156420	17990	17990	17990	17990	0
157	20241029	182500	451156420	17990	17990	17990	17990	0
158	20241029	182400	451156420	17990	17990	17990	17990	0
159	20241029	182300	451156420	17990	17990	17990	17990	0
160	20241029	182200	451156420	17990	17990	17990	17990	0
161	20241029	182100	451156420	17990	17990	17990	17990	0
162	20241029	182000	451156420	17990	17990	17990	17990	0
163	20241029	181900	451156420	17990	17990	17990	17990	0
164	20241029	181800	451156420	17990	17990	17990	17990	0
165	20241029	181700	451156420	17990	17990	17990	17990	0
166	20241029	181600	451156420	17990	17990	17990	17990	0
167	20241029	181500	451156420	17990	17990	17990	17990	0
168	20241029	181400	451156420	17990	17990	17990	17990	0
169	20241029	181300	451156420	17990	17990	17990	17990	0
170	20241029	181200	451156420	17990	17990	17990	17990	0
171	20241029	181100	451156420	17990	17990	17990	17990	0
172	20241029	181000	451156420	17990	17990	17990	17990	0
173	20241029	180900	451156420	17990	17990	17990	17990	0
174	20241029	180800	451156420	17990	17990	17990	17990	0
175	20241029	180700	451156420	17990	17990	17990	17990	0
176	20241029	180600	451156420	17990	17990	17990	17990	0
177	20241029	180500	451156420	17990	17990	17990	17990	0
178	20241029	180400	451156420	17990	17990	17990	17990	0
179	20241029	180300	451156420	17990	17990	17990	17990	0
180	20241029	180200	451156420	17990	17990	17990	17990	0
181	20241029	180100	451156420	17990	17990	17990	17990	0
182	20241029	180000	451156420	17990	17990	17990	17990	452
183	20241029	175900	451156420	17990	17990	17990	17990	0
184	20241029	175800	451156420	17990	17990	17990	17990	0
185	20241029	175700	451156420	17990	17990	17990	17990	0
186	20241029	175600	451156420	17990	17990	17990	17990	0
187	20241029	175500	451156420	17990	17990	17990	17990	0
188	20241029	175400	451156420	17990	17990	17990	17990	0
189	20241029	175300	451156420	17990	17990	17990	17990	0
190	20241029	175200	451156420	17990	17990	17990	17990	0
191	20241029	175100	451156420	17990	17990	17990	17990	0
192	20241029	175000	451156420	17990	17990	17990	17990	0
193	20241029	174900	451156420	17990	17990	17990	17990	0
194	20241029	174800	451156420	17990	17990	17990	17990	0
195	20241029	174700	451156420	17990	17990	17990	17990	0
196	20241029	174600	451156420	17990	17990	17990	17990	0
197	20241029	174500	451156420	17990	17990	17990	17990	0
198	20241029	174400	451156420	17990	17990	17990	17990	0
199	20241029	174300	451156420	17990	17990	17990	17990	0
200	20241029	174200	451156420	17990	17990	17990	17990	0
201	20241029	174100	451156420	17990	17990	17990	17990	0
202	20241029	174000	451156420	17990	17990	17990	17990	0
203	20241029	173900	451156420	17990	17990	17990	17990	0
204	20241029	173800	451156420	17990	17990	17990	17990	0
205	20241029	173700	451156420	17990	17990	17990	17990	0
206	20241029	173600	451156420	17990	17990	17990	17990	0
207	20241029	173500	451156420	17990	17990	17990	17990	0
208	20241029	173400	451156420	17990	17990	17990	17990	0
209	20241029	173300	451156420	17990	17990	17990	17990	0
210	20241029	173200	451156420	17990	17990	17990	17990	0
211	20241029	173100	451156420	17990	17990	17990	17990	0
212	20241029	173000	451156420	17990	17990	17990	17990	452
213	20241029	172900	451156420	17990	17990	17990	17990	0
214	20241029	172800	451156420	17990	17990	17990	17990	0
215	20241029	172700	451156420	17990	17990	17990	17990	0
216	20241029	172600	451156420	17990	17990	17990	17990	0
217	20241029	172500	451156420	17990	17990	17990	17990	0
218	20241029	172400	451156420	17990	17990	17990	17990	0
219	20241029	172300	451156420	17990	17990	17990	17990	0
220	20241029	172200	451156420	17990	17990	17990	17990	0
221	20241029	172100	451156420	17990	17990	17990	17990	0
222	20241029	172000	451156420	17990	17990	17990	17990	0
223	20241029	171900	451156420	17990	17990	17990	17990	0
224	20241029	171800	451156420	17990	17990	17990	17990	0
225	20241029	171700	451156420	17990	17990	17990	17990	0
226	20241029	171600	451156420	17990	17990	17990	17990	0
227	20241029	171500	451156420	17990	17990	17990	17990	0
228	20241029	171400	451156420	17990	17990	17990	17990	0
229	20241029	171300	451156420	17990	17990	17990	17990	0
230	20241029	171200	451156420	17990	17990	17990	17990	0
231	20241029	171100	451156420	17990	17990	17990	17990	0
232	20241029	171000	451156420	17990	17990	17990	17990	0
233	20241029	170900	451156420	17990	17990	17990	17990	0
234	20241029	170800	451156420	17990	17990	17990	17990	0
235	20241029	170700	451156420	17990	17990	17990	17990	0
236	20241029	170600	451156420	17990	17990	17990	17990	0
237	20241029	170500	451156420	17990	17990	17990	17990	0
238	20241029	170400	451156420	17990	17990	17990	17990	0
239	20241029	170300	451156420	17990	17990	17990	17990	0
240	20241029	170200	451156420	17990	17990	17990	17990	0
241	20241029	170100	451156420	17990	17990	17990	17990	0
242	20241029	170000	451156420	17990	17990	17990	17990	452
243	20241029	165900	451156420	17990	17990	17990	17990	0
244	20241029	165800	451156420	17990	17990	17990	17990	0
245	20241029	165700	451156420	17990	17990	17990	17990	0
246	20241029	165600	451156420	17990	17990	17990	17990	0
247	20241029	165500	451156420	17990	17990	17990	17990	0
248	20241029	165400	451156420	17990	17990	17990	17990	0
249	20241029	165300	451156420	17990	17990	17990	17990	0
250	20241029	165200	451156420	17990	17990	17990	17990	0
251	20241029	165100	451156420	17990	17990	17990	17990	0
252	20241029	165000	451156420	17990	17990	17990	17990	0
253	20241029	164900	451156420	17990	17990	17990	17990	0
254	20241029	164800	451156420	17990	17990	17990	17990	0
255	20241029	164700	451156420	17990	17990	17990	17990	0
256	20241029	164600	451156420	17990	17990	17990	17990	0
257	20241029	164500	451156420	17990	17990	17990	17990	0
258	20241029	164400	451156420	17990	17990	17990	17990	0
259	20241029	164300	451156420	17990	17990	17990	17990	0
260	20241029	164200	451156420	17990	17990	17990	17990	0
261	20241029	164100	451156420	17990	17990	17990	17990	0
262	20241029	164000	451156420	17990	17990	17990	17990	0
263	20241029	163900	451156420	17990	17990	17990	17990	0
264	20241029	163800	451156420	17990	17990	17990	17990	0
265	20241029	163700	451156420	17990	17990	17990	17990	0
266	20241029	163600	451156420	17990	17990	17990	17990	0
267	20241029	163500	451156420	17990	17990	17990	17990	0
268	20241029	163400	451156420	17990	17990	17990	17990	0
269	20241029	163300	451156420	17990	17990	17990	17990	0
270	20241029	163200	451156420	17990	17990	17990	17990	0
271	20241029	163100	451156420	17990	17990	17990	17990	0
272	20241029	163000	451156420	17990	17990	17990	17990	452
273	20241029	162900	451156420	17990	17990	17990	17990	0
274	20241029	162800	451156420	17990	17990	17990	17990	0
275	20241029	162700	451156420	17990	17990	17990	17990	0
276	20241029	162600	451156420	17990	17990	17990	17990	0
277	20241029	162500	451156420	17990	17990	17990	17990	0
278	20241029	162400	451156420	17990	17990	17990	17990	0
279	20241029	162300	451156420	17990	17990	17990	17990	0
280	20241029	162200	451156420	17990	17990	17990	17990	0
281	20241029	162100	451156420	17990	17990	17990	17990	0
282	20241029	162000	451156420	17990	17990	17990	17990	0
283	20241029	161900	451156420	17990	17990	17990	17990	0
284	20241029	161800	451156420	17990	17990	17990	17990	0
285	20241029	161700	451156420	17990	17990	17990	17990	0
286	20241029	161600	451156420	17990	17990	17990	17990	0
287	20241029	161500	451156420	17990	17990	17990	17990	0
288	20241029	161400	451156420	17990	17990	17990	17990	0
289	20241029	161300	451156420	17990	17990	17990	17990	0
290	20241029	161200	451156420	17990	17990	17990	17990	0
291	20241029	161100	451156420	17990	17990	17990	17990	0
292	20241029	161000	451156420	17990	17990	17990	17990	0
293	20241029	160900	451156420	17990	17990	17990	17990	0
294	20241029	160800	451156420	17990	17990	17990	17990	0
295	20241029	160700	451156420	17990	17990	17990	17990	0
296	20241029	160600	451156420	17990	17990	17990	17990	0
297	20241029	160500	451156420	17990	17990	17990	17990	0
298	20241029	160400	451156420	17990	17990	17990	17990	0
299	20241029	160300	451156420	17990	17990	17990	17990	0
300	20241029	160200	451156420	17990	17990	17990	17990	0
301	20241029	160100	451156420	17990	17990	17990	17990	0
302	20241029	160000	451156420	17990	17990	17990	17990	452
303	20241029	155900	451156420	17990	17990	17990	17990	0
304	20241029	155800	451156420	17990	17990	17990	17990	0
305	20241029	155700	451156420	17990	17990	17990	17990	0
306	20241029	155600	451156420	17990	17990	17990	17990	0
307	20241029	155500	451156420	17990	17990	17990	17990	0
308	20241029	155400	451156420	17990	17990	17990	17990	0
309	20241029	155300	451156420	17990	17990	17990	17990	0
310	20241029	155200	451156420	17990	17990	17990	17990	0
311	20241029	155100	451156420	17990	17990	17990	17990	0
312	20241029	155000	451156420	17990	17990	17990	17990	0
313	20241029	154900	451156420	17990	17990	17990	17990	0
314	20241029	154800	451156420	17990	17990	17990	17990	0
315	20241029	154700	451156420	17990	17990	17990	17990	0
316	20241029	154600	451156420	17990	17990	17990	17990	0
317	20241029	154500	451156420	17990	17990	17990	17990	0
318	20241029	154400	451156420	17990	17990	17990	17990	0
319	20241029	154300	451156420	17990	17990	17990	17990	0
320	20241029	154200	451156420	17990	17990	17990	17990	0
321	20241029	154100	451156420	17990	17990	17990	17990	0
322	20241029	154000	451156420	17990	17990	17990	17990	0
323	20241029	153900	451156420	17990	17990	17990	17990	0
324	20241029	153800	451156420	17990	17990	17990	17990	0
325	20241029	153700	451156420	17990	17990	17990	17990	0
326	20241029	153600	451156420	17990	17990	17990	17990	0
327	20241029	153500	451156420	17990	17990	17990	17990	0
328	20241029	153400	451156420	17990	17990	17990	17990	0
329	20241029	153300	451156420	17990	17990	17990	17990	0
330	20241029	153200	451156420	17990	17990	17990	17990	0
331	20241029	153100	451156420	17990	17990	17990	17990	0
332	20241029	153000	451156420	17990	17990	17990	17990	904
333	20241029	152900	443024940	17970	17970	17970	17970	0
334	20241029	152800	443024940	17970	17970	17970	17970	0
335	20241029	152700	443024940	17970	17970	17970	17970	0
336	20241029	152600	443024940	17970	17970	17970	17970	0
337	20241029	152500	443024940	17970	17970	17970	17970	0
338	20241029	152400	443024940	17970	17970	17970	17970	0
339	20241029	152300	443024940	17970	17970	17970	17970	0
340	20241029	152200	443024940	17970	17970	17970	17970	0
341	20241029	152100	443024940	17970	17970	17970	17970	0
342	20241029	152000	443024940	17970	17970	17970	17970	0
343	20241029	151900	443024940	17970	17970	17970	17970	4
344	20241029	151800	442953060	17970	17970	17970	17970	0
345	20241029	151700	442953060	17970	17970	17970	17970	55
346	20241029	151600	441964710	17950	17950	17950	17950	34
347	20241029	151500	441354410	17930	17930	17930	17930	10
348	20241029	151400	441175110	17930	17930	17950	17930	14
349	20241029	151300	440924070	17920	17920	17920	17920	0
350	20241029	151200	440924070	17920	17920	17920	17920	0
351	20241029	151100	440924070	17920	17920	17920	17920	0
352	20241029	151000	440924070	17920	17920	17930	17920	35
353	20241029	150900	440296840	17930	17930	17930	17930	2
354	20241029	150800	440260980	17920	17920	17920	17920	0
355	20241029	150700	440260980	17920	17920	17920	17920	0
356	20241029	150600	440260980	17920	17920	17920	17920	0
357	20241029	150500	440260980	17920	17920	17920	17920	0
358	20241029	150400	440260980	17920	17920	17920	17920	15
359	20241029	150300	439992180	17920	17920	17920	17920	193
360	20241029	150200	436533620	17920	17920	17920	17920	0
361	20241029	150100	436533620	17920	17920	17920	17920	0
362	20241029	150000	436533620	17920	17920	17920	17920	10
363	20241029	145900	436354420	17950	17950	17950	17950	0
364	20241029	145800	436354420	17950	17950	17950	17950	0
365	20241029	145700	436354420	17950	17950	17950	17950	0
366	20241029	145600	436354420	17950	17950	17950	17950	0
367	20241029	145500	436354420	17950	17950	17950	17950	10
368	20241029	145400	436174920	17910	17910	17910	17910	0
369	20241029	145300	436174920	17910	17910	17910	17910	0
370	20241029	145200	436174920	17910	17910	17910	17910	0
371	20241029	145100	436174920	17910	17910	17910	17910	0
372	20241029	145000	436174920	17910	17910	17910	17910	15
373	20241029	144900	435906270	17910	17910	17910	17910	0
374	20241029	144800	435906270	17910	17910	17910	17910	0
375	20241029	144700	435906270	17910	17910	17910	17910	0
376	20241029	144600	435906270	17910	17910	17910	17910	2
377	20241029	144500	435870450	17910	17910	17910	17910	0
378	20241029	144400	435870450	17910	17910	17910	17910	0
379	20241029	144300	435870450	17910	17910	17910	17910	1
380	20241029	144200	435852540	17910	17910	17910	17910	0
381	20241029	144100	435852540	17910	17910	17910	17910	23
382	20241029	144000	435440610	17910	17920	17920	17910	10
383	20241029	143900	435261490	17970	17970	17970	17970	0
384	20241029	143800	435261490	17970	17970	17970	17970	0
385	20241029	143700	435261490	17970	17970	17970	17970	0
386	20241029	143600	435261490	17970	17970	17970	17970	0
387	20241029	143500	435261490	17970	17970	17970	17970	0
388	20241029	143400	435261490	17970	17970	17970	17970	0
389	20241029	143300	435261490	17970	17970	17970	17970	0
390	20241029	143200	435261490	17970	17970	17970	17970	0
391	20241029	143100	435261490	17970	17970	17970	17970	0
392	20241029	143000	435261490	17970	17970	17970	17970	0
393	20241029	142900	435261490	17970	17970	17970	17970	0
394	20241029	142800	435261490	17970	17970	17970	17970	100
395	20241029	142700	433464490	17970	17970	17970	17970	15
396	20241029	142600	433194940	17970	17970	17970	17970	0
397	20241029	142500	433194940	17970	17970	17970	17970	10
398	20241029	142400	433015240	17910	17910	17910	17910	11
399	20241029	142300	432818230	17930	17940	17940	17930	209
400	20241029	142200	429068930	17960	17960	17960	17960	0
401	20241029	142100	429068930	17960	17960	17960	17960	19
402	20241029	142000	428727690	17960	17960	17960	17960	81
403	20241029	141900	427272930	17960	17960	17960	17960	0
404	20241029	141800	427272930	17960	17960	17960	17960	0
405	20241029	141700	427272930	17960	17960	17960	17960	0
406	20241029	141600	427272930	17960	17960	17960	17960	0
407	20241029	141500	427272930	17960	17960	17960	17960	0
408	20241029	141400	427272930	17960	17960	17960	17960	1
409	20241029	141300	427254970	17960	17960	17960	17960	0
410	20241029	141200	427254970	17960	17960	17960	17960	0
411	20241029	141100	427254970	17960	17960	17960	17960	0
412	20241029	141000	427254970	17960	17960	17960	17960	0
413	20241029	140900	427254970	17960	17960	17960	17960	80
414	20241029	140800	425818170	17960	17960	17960	17960	0
415	20241029	140700	425818170	17960	17960	17960	17960	0
416	20241029	140600	425818170	17960	17960	17960	17960	0
417	20241029	140500	425818170	17960	17960	17960	17960	0
418	20241029	140400	425818170	17960	17960	17960	17960	55
419	20241029	140300	424830370	17990	17990	17990	17990	10
420	20241029	140200	424650470	17990	17990	17990	17990	10
421	20241029	140100	424470570	17960	17960	17960	17960	1
422	20241029	140000	424452610	17960	17960	17960	17960	0
423	20241029	135900	424452610	17960	17960	17960	17960	5
424	20241029	135800	424362810	17960	17960	17960	17960	0
425	20241029	135700	424362810	17960	17960	17960	17960	1
426	20241029	135600	424344850	17960	17960	17960	17960	0
427	20241029	135500	424344850	17960	17960	17960	17960	0
428	20241029	135400	424344850	17960	17960	17960	17960	0
429	20241029	135300	424344850	17960	17970	17970	17960	54
430	20241029	135200	423374680	17970	17970	17970	17970	35
431	20241029	135100	422745730	17980	17980	17980	17980	0
432	20241029	135000	422745730	17980	17980	17980	17980	0
433	20241029	134900	422745730	17980	17980	17980	17980	1
434	20241029	134800	422727750	17970	17970	17970	17970	0
435	20241029	134700	422727750	17970	17970	17970	17970	0
436	20241029	134600	422727750	17970	17970	17970	17970	0
437	20241029	134500	422727750	17970	17970	17970	17970	267
438	20241029	134400	417929760	17970	17970	17970	17970	0
439	20241029	134300	417929760	17970	17970	17970	17970	0
440	20241029	134200	417929760	17970	17970	17970	17970	0
441	20241029	134100	417929760	17970	17970	17970	17970	0
442	20241029	134000	417929760	17970	17970	17970	17970	0
443	20241029	133900	417929760	17970	17970	17970	17970	0
444	20241029	133800	417929760	17970	17970	17970	17970	0
445	20241029	133700	417929760	17970	17970	17970	17970	0
446	20241029	133600	417929760	17970	17970	17970	17970	0
447	20241029	133500	417929760	17970	17970	17970	17970	0
448	20241029	133400	417929760	17970	17970	17970	17970	0
449	20241029	133300	417929760	17970	17970	17970	17970	0
450	20241029	133200	417929760	17970	17970	17970	17970	0
451	20241029	133100	417929760	17970	17970	17970	17970	0
452	20241029	133000	417929760	17970	17970	17970	17970	0
453	20241029	132900	417929760	17970	17970	17970	17970	0
454	20241029	132800	417929760	17970	17970	17970	17970	0
455	20241029	132700	417929760	17970	17970	17970	17970	0
456	20241029	132600	417929760	17970	17970	17970	17970	0
457	20241029	132500	417929760	17970	17970	17970	17970	0
458	20241029	132400	417929760	17970	17970	17970	17970	0
459	20241029	132300	417929760	17970	17960	17970	17960	129
460	20241029	132200	415612720	17960	17960	17960	17960	0
461	20241029	132100	415612720	17960	17960	17960	17960	0
462	20241029	132000	415612720	17960	17960	17960	17960	13
463	20241029	131900	415379240	17960	17960	17960	17960	90
464	20241029	131800	413762840	17960	17960	17960	17960	0
465	20241029	131700	413762840	17960	17960	17960	17960	0
466	20241029	131600	413762840	17960	17960	17960	17960	0
467	20241029	131500	413762840	17960	17960	17960	17960	25
468	20241029	131400	413313840	17970	17970	17970	17970	0
469	20241029	131300	413313840	17970	17970	17970	17970	0
470	20241029	131200	413313840	17970	17970	17970	17970	4
471	20241029	131100	413241960	17980	17980	17980	17980	3
472	20241029	131000	413188020	17960	17960	17960	17960	0
473	20241029	130900	413188020	17960	17960	17960	17960	29
474	20241029	130800	412667180	17960	17960	17960	17960	0
475	20241029	130700	412667180	17960	17960	17960	17960	0
476	20241029	130600	412667180	17960	17960	17960	17960	0
477	20241029	130500	412667180	17960	17960	17960	17960	54
478	20241029	130400	411697340	17940	17940	17940	17940	0
479	20241029	130300	411697340	17940	17940	17940	17940	0
480	20241029	130200	411697340	17940	17940	17940	17940	0
481	20241029	130100	411697340	17940	17950	17950	17940	108
482	20241029	130000	409758850	17960	17960	17960	17960	5
483	20241029	125900	409669050	17950	17950	17950	17950	1
484	20241029	125800	409651100	17960	17960	17960	17960	0
485	20241029	125700	409651100	17960	17960	17960	17960	0
486	20241029	125600	409651100	17960	17960	17960	17960	0
487	20241029	125500	409651100	17960	17960	17960	17960	0
488	20241029	125400	409651100	17960	17960	17960	17960	0
489	20241029	125300	409651100	17960	17960	17960	17960	0
490	20241029	125200	409651100	17960	17960	17960	17960	0
491	20241029	125100	409651100	17960	17960	17960	17960	0
492	20241029	125000	409651100	17960	17960	17960	17960	1
493	20241029	124900	409633140	17950	17950	17950	17950	0
494	20241029	124800	409633140	17950	17950	17950	17950	0
495	20241029	124700	409633140	17950	17950	17950	17950	0
496	20241029	124600	409633140	17950	17950	17950	17950	1
497	20241029	124500	409615190	17940	17940	17940	17940	0
498	20241029	124400	409615190	17940	17940	17940	17940	0
499	20241029	124300	409615190	17940	17940	17940	17940	0
500	20241029	124200	409615190	17940	17940	17940	17940	0
501	20241029	124100	409615190	17940	17940	17940	17940	0
502	20241029	124000	409615190	17940	17940	17940	17940	0
503	20241029	123900	409615190	17940	17940	17940	17940	0
504	20241029	123800	409615190	17940	17940	17940	17940	0
505	20241029	123700	409615190	17940	17940	17940	17940	0
506	20241029	123600	409615190	17940	17940	17940	17940	40
507	20241029	123500	408897590	17940	17940	17940	17940	0
508	20241029	123400	408897590	17940	17940	17940	17940	0
509	20241029	123300	408897590	17940	17940	17940	17940	0
510	20241029	123200	408897590	17940	17940	17940	17940	0
511	20241029	123100	408897590	17940	17940	17940	17940	0
512	20241029	123000	408897590	17940	17950	17950	17940	110
513	20241029	122900	406923510	17950	17950	17950	17950	0
514	20241029	122800	406923510	17950	17950	17950	17950	0
515	20241029	122700	406923510	17950	17950	17950	17950	48
516	20241029	122600	406061910	17950	17950	17950	17950	30
517	20241029	122500	405523410	17950	17950	17950	17950	0
518	20241029	122400	405523410	17950	17950	17950	17950	7
519	20241029	122300	405397760	17950	17950	17950	17950	12
520	20241029	122200	405182360	17950	17950	17950	17950	0
521	20241029	122100	405182360	17950	17990	17990	17950	22
522	20241029	122000	404787420	17990	17990	17990	17990	1
523	20241029	121900	404769430	18000	18000	18000	18000	0
524	20241029	121800	404769430	18000	18000	18000	18000	100
525	20241029	121700	402969430	18000	18000	18000	18000	0
526	20241029	121600	402969430	18000	18000	18000	18000	0
527	20241029	121500	402969430	18000	18000	18000	18000	0
528	20241029	121400	402969430	18000	18000	18000	18000	0
529	20241029	121300	402969430	18000	18000	18000	18000	0
530	20241029	121200	402969430	18000	18000	18000	18000	0
531	20241029	121100	402969430	18000	18000	18000	18000	0
532	20241029	121000	402969430	18000	18000	18000	18000	0
533	20241029	120900	402969430	18000	18000	18000	18000	0
534	20241029	120800	402969430	18000	18000	18000	18000	199
535	20241029	120700	399387430	18000	18000	18000	18000	10
536	20241029	120600	399207430	18000	18000	18000	18000	91
537	20241029	120500	397569430	18000	18000	18000	18000	0
538	20241029	120400	397569430	18000	18000	18000	18000	0
539	20241029	120300	397569430	18000	18000	18000	18000	1
540	20241029	120200	397551430	17950	17950	17950	17950	0
541	20241029	120100	397551430	17950	17950	17950	17950	0
542	20241029	120000	397551430	17950	17950	17950	17950	0
543	20241029	115900	397551430	17950	17950	17950	17950	0
544	20241029	115800	397551430	17950	17950	17950	17950	0
545	20241029	115700	397551430	17950	17950	17950	17950	0
546	20241029	115600	397551430	17950	17950	17950	17950	0
547	20241029	115500	397551430	17950	17950	17950	17950	0
548	20241029	115400	397551430	17950	17950	17950	17950	0
549	20241029	115300	397551430	17950	17950	17950	17950	0
550	20241029	115200	397551430	17950	17950	17950	17950	0
551	20241029	115100	397551430	17950	17950	17950	17950	4
552	20241029	115000	397479630	17940	17940	17940	17940	0
553	20241029	114900	397479630	17940	17940	17940	17940	0
554	20241029	114800	397479630	17940	17940	17940	17940	0
555	20241029	114700	397479630	17940	17940	17940	17940	0
556	20241029	114600	397479630	17940	17940	17940	17940	47
557	20241029	114500	396636450	17950	17950	17950	17950	0
558	20241029	114400	396636450	17950	17950	17950	17950	10
559	20241029	114300	396456950	17950	18000	18000	17950	623
560	20241029	114200	385259700	18000	18000	18000	18000	0
561	20241029	114100	385259700	18000	18000	18000	18000	8
562	20241029	114000	385115700	18000	18000	18000	18000	385
563	20241029	113900	378185700	18000	18000	18000	18000	0
564	20241029	113800	378185700	18000	18000	18000	18000	0
565	20241029	113700	378185700	18000	18000	18000	18000	0
566	20241029	113600	378185700	18000	18000	18000	18000	50
567	20241029	113500	377285700	18000	18000	18000	18000	0
568	20241029	113400	377285700	18000	18000	18000	18000	0
569	20241029	113300	377285700	18000	18000	18000	18000	0
570	20241029	113200	377285700	18000	18000	18000	18000	0
571	20241029	113100	377285700	18000	18000	18000	18000	0
572	20241029	113000	377285700	18000	18000	18000	18000	0
573	20241029	112900	377285700	18000	18000	18000	18000	0
574	20241029	112800	377285700	18000	18000	18000	18000	34
575	20241029	112700	376673700	18000	18000	18000	18000	33
576	20241029	112600	376079700	18000	18000	18000	18000	0
577	20241029	112500	376079700	18000	18000	18000	18000	0
578	20241029	112400	376079700	18000	18000	18000	18000	0
579	20241029	112300	376079700	18000	18000	18000	18000	7
580	20241029	112200	375953700	18000	18000	18000	18000	17
581	20241029	112100	375647700	18000	18000	18010	18000	208
582	20241029	112000	371903650	18010	18000	18010	18000	132
583	20241029	111900	369527630	18000	18000	18000	18000	55
584	20241029	111800	368537630	18000	18000	18000	18000	0
585	20241029	111700	368537630	18000	18000	18000	18000	3
586	20241029	111600	368483630	18010	18010	18010	18010	0
587	20241029	111500	368483630	18010	18000	18010	18000	30
588	20241029	111400	367943620	18010	18010	18010	18010	121
589	20241029	111300	365764410	18000	18000	18000	18000	29
590	20241029	111200	365242410	17980	17980	17980	17980	0
591	20241029	111100	365242410	17980	17980	17980	17980	0
592	20241029	111000	365242410	17980	17980	17980	17980	0
593	20241029	110900	365242410	17980	17980	17980	17980	1
594	20241029	110800	365224430	17990	17990	17990	17990	0
595	20241029	110700	365224430	17990	17990	17990	17990	0
596	20241029	110600	365224430	17990	17990	17990	17990	0
597	20241029	110500	365224430	17990	17990	17990	17990	0
598	20241029	110400	365224430	17990	17990	17990	17990	0
599	20241029	110300	365224430	17990	17990	17990	17990	5
600	20241029	110200	365134480	17990	17990	17990	17990	0
601	20241029	110100	365134480	17990	18000	18000	17990	2
602	20241029	110000	365098490	17950	17950	17950	17950	0
603	20241029	105900	365098490	17950	17950	17950	17950	0
604	20241029	105800	365098490	17950	17950	17950	17950	0
605	20241029	105700	365098490	17950	17950	17950	17950	122
606	20241029	105600	362908590	17950	17950	17950	17950	10
607	20241029	105500	362729090	17980	17980	17980	17980	100
608	20241029	105400	360931090	17950	17950	17950	17950	100
609	20241029	105300	359136090	17950	17950	17950	17950	0
610	20241029	105200	359136090	17950	17950	17950	17950	0
611	20241029	105100	359136090	17950	17950	17950	17950	1
612	20241029	105000	359118140	17950	17950	17950	17950	0
613	20241029	104900	359118140	17950	17950	17950	17950	0
614	20241029	104800	359118140	17950	17950	17950	17950	1
615	20241029	104700	359100190	17940	17940	17940	17940	0
616	20241029	104600	359100190	17940	17940	17940	17940	5
617	20241029	104500	359010490	17990	17990	17990	17990	0
618	20241029	104400	359010490	17990	17990	17990	17990	0
619	20241029	104300	359010490	17990	17990	17990	17990	0
620	20241029	104200	359010490	17990	17990	17990	17990	41
621	20241029	104100	358272900	18010	18010	18010	18010	0
622	20241029	104000	358272900	18010	18010	18010	18010	0
623	20241029	103900	358272900	18010	18010	18010	18010	0
624	20241029	103800	358272900	18010	18010	18010	18010	0
625	20241029	103700	358272900	18010	17900	18010	17900	5
626	20241029	103600	358183180	17900	17900	17900	17900	0
627	20241029	103500	358183180	17900	17900	17900	17900	0
628	20241029	103400	358183180	17900	17900	17900	17900	0
629	20241029	103300	358183180	17900	17900	17900	17900	0
630	20241029	103200	358183180	17900	17900	18020	17900	26
631	20241029	103100	357717660	17900	17890	17900	17890	53
632	20241029	103000	356769280	17890	18040	18040	17890	13
633	20241029	102900	356536260	17880	17890	17890	17880	17
634	20241029	102800	356232200	18060	17940	18060	17940	406
635	20241029	102700	348918200	17840	17840	17840	17840	0
636	20241029	102600	348918200	17840	17840	17840	17840	0
637	20241029	102500	348918200	17840	17840	17840	17840	10
638	20241029	102400	348739800	17950	17950	17950	17950	0
639	20241029	102300	348739800	17950	17950	17950	17950	0
640	20241029	102200	348739800	17950	17950	17950	17950	0
641	20241029	102100	348739800	17950	17950	17950	17950	0
642	20241029	102000	348739800	17950	17950	17950	17950	0
643	20241029	101900	348739800	17950	17950	17950	17950	0
644	20241029	101800	348739800	17950	17950	17950	17950	0
645	20241029	101700	348739800	17950	17850	17950	17840	114
646	20241029	101600	346704050	17850	17850	17850	17850	13
647	20241029	101500	346472000	17840	17840	17840	17840	0
648	20241029	101400	346472000	17840	17950	17950	17840	1000
649	20241029	101300	328606600	18000	18000	18000	18000	0
650	20241029	101200	328606600	18000	18000	18000	18000	2
651	20241029	101100	328570600	17940	17940	17940	17940	1
652	20241029	101000	328552660	17940	17940	17940	17940	0
653	20241029	100900	328552660	17940	17940	17940	17940	2
654	20241029	100800	328516780	17940	17940	17940	17940	0
655	20241029	100700	328516780	17940	17930	17940	17930	6
656	20241029	100600	328409150	18020	18020	18020	18020	0
657	20241029	100500	328409150	18020	18020	18020	18020	0
658	20241029	100400	328409150	18020	18020	18020	18020	1
659	20241029	100300	328391130	17920	17920	17920	17920	0
660	20241029	100200	328391130	17920	17920	17920	17920	6
661	20241029	100100	328283610	18030	17920	18030	17920	287
662	20241029	100000	323125540	17950	17950	17950	17950	101
663	20241029	095900	321312590	17940	17940	17940	17940	152
664	20241029	095800	318585710	17940	17940	17940	17940	171
665	20241029	095700	315517970	17940	17940	17940	17940	54
666	20241029	095600	314549210	17920	17920	17920	17920	27
667	20241029	095500	314065370	17920	17920	17920	17920	0
668	20241029	095400	314065370	17920	17920	17920	17920	5
669	20241029	095300	313975770	17920	17920	17920	17920	0
670	20241029	095200	313975770	17920	17920	17920	17920	1
671	20241029	095100	313957850	17890	17890	17890	17890	0
672	20241029	095000	313957850	17890	17890	17890	17890	31
673	20241029	094900	313403260	17890	17890	17890	17890	0
674	20241029	094800	313403260	17890	17890	17890	17890	0
675	20241029	094700	313403260	17890	17890	17890	17890	0
676	20241029	094600	313403260	17890	17890	17890	17890	0
677	20241029	094500	313403260	17890	17890	17890	17890	6
678	20241029	094400	313295920	17890	17890	17890	17890	0
679	20241029	094300	313295920	17890	17890	17890	17890	130
680	20241029	094200	310970220	17870	17890	17890	17870	41
681	20241029	094100	310237490	17870	17870	17870	17870	0
682	20241029	094000	310237490	17870	17860	17870	17860	160
683	20241029	093900	307378510	17860	17850	17860	17850	7
684	20241029	093800	307253500	17830	17830	17830	17830	0
685	20241029	093700	307253500	17830	17830	17830	17830	0
686	20241029	093600	307253500	17830	17830	17830	17830	35
687	20241029	093500	306629450	17820	17820	17820	17820	8
688	20241029	093400	306486890	17810	17810	17810	17810	0
689	20241029	093300	306486890	17810	17810	17810	17810	0
690	20241029	093200	306486890	17810	17810	17810	17810	19
691	20241029	093100	306148500	17810	17810	17810	17810	1
692	20241029	093000	306130690	17810	17810	17810	17810	2
693	20241029	092900	306095070	17830	17830	17830	17830	1
694	20241029	092800	306077240	17720	17740	17800	17720	1711
695	20241029	092700	275718010	17840	17830	17840	17830	1200
696	20241029	092600	254310020	17850	17800	17850	17700	2027
697	20241029	092500	218234360	17780	17760	17780	17760	52
698	20241029	092400	217310730	17760	17720	17760	17720	359
699	20241029	092300	210936730	17600	17790	17790	17600	1101
700	20241029	092200	191430200	17880	17870	17880	17870	23
701	20241029	092100	191019000	17780	17880	17880	17770	1686
702	20241029	092000	160966150	17890	17900	17900	17890	197
703	20241029	091900	157441800	17950	17890	17960	17890	66
704	20241029	091800	156260000	17900	17940	17940	17900	982
705	20241029	091700	138670810	17940	17940	17940	17940	4
706	20241029	091600	138599050	18030	18030	18030	18030	0
707	20241029	091500	138599050	18030	18030	18030	18030	0
708	20241029	091400	138599050	18030	18030	18030	18030	5
709	20241029	091300	138508900	17900	18060	18060	17900	1555
710	20241029	091200	110625910	17960	17950	17960	17950	101
711	20241029	091100	108812950	17910	17910	17910	17910	0
712	20241029	091000	108812950	17910	18030	18030	17910	1600
713	20241029	090900	80066090	18050	18030	18050	18030	316
714	20241029	090800	74366000	17920	17920	17920	17920	1
715	20241029	090700	74348080	17900	17990	17990	17900	2245
716	20241029	090600	34111000	17970	18080	18090	17970	17
717	20241029	090500	33803830	17970	18090	18090	17960	513
718	20241029	090400	24583080	17980	18090	18090	17980	33
719	20241029	090300	23989410	17980	17980	17980	17970	34
720	20241029	090200	23378350	17960	17970	18130	17950	77
721	20241029	090100	21994210	17950	18000	18000	17950	598
722	20241029	090000	11234790	18000	18120	18120	17970	620