KissMeData/252990/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	205500	1214133010	5730	5730	5730	5730	1239
3	20241029	205400	1214133010	5730	5730	5730	5730	0
4	20241029	205300	1214133010	5730	5730	5730	5730	0
5	20241029	205200	1214133010	5730	5730	5730	5730	0
6	20241029	205100	1214133010	5730	5730	5730	5730	0
7	20241029	205000	1214133010	5730	5730	5730	5730	0
8	20241029	204900	1214133010	5730	5730	5730	5730	0
9	20241029	204800	1214133010	5730	5730	5730	5730	0
10	20241029	204700	1214133010	5730	5730	5730	5730	0
11	20241029	204600	1214133010	5730	5730	5730	5730	0
12	20241029	204500	1214133010	5730	5730	5730	5730	0
13	20241029	204400	1214133010	5730	5730	5730	5730	0
14	20241029	204300	1214133010	5730	5730	5730	5730	0
15	20241029	204200	1214133010	5730	5730	5730	5730	0
16	20241029	204100	1214133010	5730	5730	5730	5730	0
17	20241029	204000	1214133010	5730	5730	5730	5730	0
18	20241029	203900	1214133010	5730	5730	5730	5730	0
19	20241029	203800	1214133010	5730	5730	5730	5730	0
20	20241029	203700	1214133010	5730	5730	5730	5730	0
21	20241029	203600	1214133010	5730	5730	5730	5730	0
22	20241029	203500	1214133010	5730	5730	5730	5730	0
23	20241029	203400	1214133010	5730	5730	5730	5730	0
24	20241029	203300	1214133010	5730	5730	5730	5730	0
25	20241029	203200	1214133010	5730	5730	5730	5730	0
26	20241029	203100	1214133010	5730	5730	5730	5730	0
27	20241029	203000	1214133010	5730	5730	5730	5730	0
28	20241029	202900	1214133010	5730	5730	5730	5730	0
29	20241029	202800	1214133010	5730	5730	5730	5730	0
30	20241029	202700	1214133010	5730	5730	5730	5730	0
31	20241029	202600	1214133010	5730	5730	5730	5730	0
32	20241029	202500	1214133010	5730	5730	5730	5730	1239
33	20241029	202400	1214133010	5730	5730	5730	5730	0
34	20241029	202300	1214133010	5730	5730	5730	5730	0
35	20241029	202200	1214133010	5730	5730	5730	5730	0
36	20241029	202100	1214133010	5730	5730	5730	5730	0
37	20241029	202000	1214133010	5730	5730	5730	5730	0
38	20241029	201900	1214133010	5730	5730	5730	5730	0
39	20241029	201800	1214133010	5730	5730	5730	5730	0
40	20241029	201700	1214133010	5730	5730	5730	5730	0
41	20241029	201600	1214133010	5730	5730	5730	5730	0
42	20241029	201500	1214133010	5730	5730	5730	5730	0
43	20241029	201400	1214133010	5730	5730	5730	5730	0
44	20241029	201300	1214133010	5730	5730	5730	5730	0
45	20241029	201200	1214133010	5730	5730	5730	5730	0
46	20241029	201100	1214133010	5730	5730	5730	5730	0
47	20241029	201000	1214133010	5730	5730	5730	5730	0
48	20241029	200900	1214133010	5730	5730	5730	5730	0
49	20241029	200800	1214133010	5730	5730	5730	5730	0
50	20241029	200700	1214133010	5730	5730	5730	5730	0
51	20241029	200600	1214133010	5730	5730	5730	5730	0
52	20241029	200500	1214133010	5730	5730	5730	5730	0
53	20241029	200400	1214133010	5730	5730	5730	5730	0
54	20241029	200300	1214133010	5730	5730	5730	5730	0
55	20241029	200200	1214133010	5730	5730	5730	5730	0
56	20241029	200100	1214133010	5730	5730	5730	5730	0
57	20241029	200000	1214133010	5730	5730	5730	5730	0
58	20241029	195900	1214133010	5730	5730	5730	5730	0
59	20241029	195800	1214133010	5730	5730	5730	5730	0
60	20241029	195700	1214133010	5730	5730	5730	5730	0
61	20241029	195600	1214133010	5730	5730	5730	5730	0
62	20241029	195500	1214133010	5730	5730	5730	5730	1239
63	20241029	195400	1214133010	5730	5730	5730	5730	0
64	20241029	195300	1214133010	5730	5730	5730	5730	0
65	20241029	195200	1214133010	5730	5730	5730	5730	0
66	20241029	195100	1214133010	5730	5730	5730	5730	0
67	20241029	195000	1214133010	5730	5730	5730	5730	0
68	20241029	194900	1214133010	5730	5730	5730	5730	0
69	20241029	194800	1214133010	5730	5730	5730	5730	0
70	20241029	194700	1214133010	5730	5730	5730	5730	0
71	20241029	194600	1214133010	5730	5730	5730	5730	0
72	20241029	194500	1214133010	5730	5730	5730	5730	0
73	20241029	194400	1214133010	5730	5730	5730	5730	0
74	20241029	194300	1214133010	5730	5730	5730	5730	0
75	20241029	194200	1214133010	5730	5730	5730	5730	0
76	20241029	194100	1214133010	5730	5730	5730	5730	0
77	20241029	194000	1214133010	5730	5730	5730	5730	0
78	20241029	193900	1214133010	5730	5730	5730	5730	0
79	20241029	193800	1214133010	5730	5730	5730	5730	0
80	20241029	193700	1214133010	5730	5730	5730	5730	0
81	20241029	193600	1214133010	5730	5730	5730	5730	0
82	20241029	193500	1214133010	5730	5730	5730	5730	0
83	20241029	193400	1214133010	5730	5730	5730	5730	0
84	20241029	193300	1214133010	5730	5730	5730	5730	0
85	20241029	193200	1214133010	5730	5730	5730	5730	0
86	20241029	193100	1214133010	5730	5730	5730	5730	0
87	20241029	193000	1214133010	5730	5730	5730	5730	0
88	20241029	192900	1214133010	5730	5730	5730	5730	0
89	20241029	192800	1214133010	5730	5730	5730	5730	0
90	20241029	192700	1214133010	5730	5730	5730	5730	0
91	20241029	192600	1214133010	5730	5730	5730	5730	0
92	20241029	192500	1214133010	5730	5730	5730	5730	1239
93	20241029	192400	1214133010	5730	5730	5730	5730	0
94	20241029	192300	1214133010	5730	5730	5730	5730	0
95	20241029	192200	1214133010	5730	5730	5730	5730	0
96	20241029	192100	1214133010	5730	5730	5730	5730	0
97	20241029	192000	1214133010	5730	5730	5730	5730	0
98	20241029	191900	1214133010	5730	5730	5730	5730	0
99	20241029	191800	1214133010	5730	5730	5730	5730	0
100	20241029	191700	1214133010	5730	5730	5730	5730	0
101	20241029	191600	1214133010	5730	5730	5730	5730	0
102	20241029	191500	1214133010	5730	5730	5730	5730	0
103	20241029	191400	1214133010	5730	5730	5730	5730	0
104	20241029	191300	1214133010	5730	5730	5730	5730	0
105	20241029	191200	1214133010	5730	5730	5730	5730	0
106	20241029	191100	1214133010	5730	5730	5730	5730	0
107	20241029	191000	1214133010	5730	5730	5730	5730	0
108	20241029	190900	1214133010	5730	5730	5730	5730	0
109	20241029	190800	1214133010	5730	5730	5730	5730	0
110	20241029	190700	1214133010	5730	5730	5730	5730	0
111	20241029	190600	1214133010	5730	5730	5730	5730	0
112	20241029	190500	1214133010	5730	5730	5730	5730	0
113	20241029	190400	1214133010	5730	5730	5730	5730	0
114	20241029	190300	1214133010	5730	5730	5730	5730	0
115	20241029	190200	1214133010	5730	5730	5730	5730	0
116	20241029	190100	1214133010	5730	5730	5730	5730	0
117	20241029	190000	1214133010	5730	5730	5730	5730	0
118	20241029	185900	1214133010	5730	5730	5730	5730	0
119	20241029	185800	1214133010	5730	5730	5730	5730	0
120	20241029	185700	1214133010	5730	5730	5730	5730	0
121	20241029	185600	1214133010	5730	5730	5730	5730	0
122	20241029	185500	1214133010	5730	5730	5730	5730	1239
123	20241029	185400	1214133010	5730	5730	5730	5730	0
124	20241029	185300	1214133010	5730	5730	5730	5730	0
125	20241029	185200	1214133010	5730	5730	5730	5730	0
126	20241029	185100	1214133010	5730	5730	5730	5730	0
127	20241029	185000	1214133010	5730	5730	5730	5730	0
128	20241029	184900	1214133010	5730	5730	5730	5730	0
129	20241029	184800	1214133010	5730	5730	5730	5730	0
130	20241029	184700	1214133010	5730	5730	5730	5730	0
131	20241029	184600	1214133010	5730	5730	5730	5730	0
132	20241029	184500	1214133010	5730	5730	5730	5730	0
133	20241029	184400	1214133010	5730	5730	5730	5730	0
134	20241029	184300	1214133010	5730	5730	5730	5730	0
135	20241029	184200	1214133010	5730	5730	5730	5730	0
136	20241029	184100	1214133010	5730	5730	5730	5730	0
137	20241029	184000	1214133010	5730	5730	5730	5730	0
138	20241029	183900	1214133010	5730	5730	5730	5730	0
139	20241029	183800	1214133010	5730	5730	5730	5730	0
140	20241029	183700	1214133010	5730	5730	5730	5730	0
141	20241029	183600	1214133010	5730	5730	5730	5730	0
142	20241029	183500	1214133010	5730	5730	5730	5730	0
143	20241029	183400	1214133010	5730	5730	5730	5730	0
144	20241029	183300	1214133010	5730	5730	5730	5730	0
145	20241029	183200	1214133010	5730	5730	5730	5730	0
146	20241029	183100	1214133010	5730	5730	5730	5730	0
147	20241029	183000	1214133010	5730	5730	5730	5730	0
148	20241029	182900	1214133010	5730	5730	5730	5730	0
149	20241029	182800	1214133010	5730	5730	5730	5730	0
150	20241029	182700	1214133010	5730	5730	5730	5730	0
151	20241029	182600	1214133010	5730	5730	5730	5730	0
152	20241029	182500	1214133010	5730	5730	5730	5730	1239
153	20241029	182400	1214133010	5730	5730	5730	5730	0
154	20241029	182300	1214133010	5730	5730	5730	5730	0
155	20241029	182200	1214133010	5730	5730	5730	5730	0
156	20241029	182100	1214133010	5730	5730	5730	5730	0
157	20241029	182000	1214133010	5730	5730	5730	5730	0
158	20241029	181900	1214133010	5730	5730	5730	5730	0
159	20241029	181800	1214133010	5730	5730	5730	5730	0
160	20241029	181700	1214133010	5730	5730	5730	5730	0
161	20241029	181600	1214133010	5730	5730	5730	5730	0
162	20241029	181500	1214133010	5730	5730	5730	5730	0
163	20241029	181400	1214133010	5730	5730	5730	5730	0
164	20241029	181300	1214133010	5730	5730	5730	5730	0
165	20241029	181200	1214133010	5730	5730	5730	5730	0
166	20241029	181100	1214133010	5730	5730	5730	5730	0
167	20241029	181000	1214133010	5730	5730	5730	5730	0
168	20241029	180900	1214133010	5730	5730	5730	5730	0
169	20241029	180800	1214133010	5730	5730	5730	5730	0
170	20241029	180700	1214133010	5730	5730	5730	5730	0
171	20241029	180600	1214133010	5730	5730	5730	5730	0
172	20241029	180500	1214133010	5730	5730	5730	5730	0
173	20241029	180400	1214133010	5730	5730	5730	5730	0
174	20241029	180300	1214133010	5730	5730	5730	5730	0
175	20241029	180200	1214133010	5730	5730	5730	5730	0
176	20241029	180100	1214133010	5730	5730	5730	5730	0
177	20241029	180000	1214133010	5730	5730	5730	5730	0
178	20241029	175900	1214133010	5730	5730	5730	5730	0
179	20241029	175800	1214133010	5730	5730	5730	5730	0
180	20241029	175700	1214133010	5730	5730	5730	5730	0
181	20241029	175600	1214133010	5730	5730	5730	5730	0
182	20241029	175500	1214133010	5730	5730	5730	5730	1239
183	20241029	175400	1214133010	5730	5730	5730	5730	0
184	20241029	175300	1214133010	5730	5730	5730	5730	0
185	20241029	175200	1214133010	5730	5730	5730	5730	0
186	20241029	175100	1214133010	5730	5730	5730	5730	0
187	20241029	175000	1214133010	5730	5730	5730	5730	0
188	20241029	174900	1214133010	5730	5730	5730	5730	0
189	20241029	174800	1214133010	5730	5730	5730	5730	0
190	20241029	174700	1214133010	5730	5730	5730	5730	0
191	20241029	174600	1214133010	5730	5730	5730	5730	0
192	20241029	174500	1214133010	5730	5730	5730	5730	0
193	20241029	174400	1214133010	5730	5730	5730	5730	0
194	20241029	174300	1214133010	5730	5730	5730	5730	0
195	20241029	174200	1214133010	5730	5730	5730	5730	0
196	20241029	174100	1214133010	5730	5730	5730	5730	0
197	20241029	174000	1214133010	5730	5730	5730	5730	0
198	20241029	173900	1214133010	5730	5730	5730	5730	0
199	20241029	173800	1214133010	5730	5730	5730	5730	0
200	20241029	173700	1214133010	5730	5730	5730	5730	0
201	20241029	173600	1214133010	5730	5730	5730	5730	0
202	20241029	173500	1214133010	5730	5730	5730	5730	0
203	20241029	173400	1214133010	5730	5730	5730	5730	0
204	20241029	173300	1214133010	5730	5730	5730	5730	0
205	20241029	173200	1214133010	5730	5730	5730	5730	0
206	20241029	173100	1214133010	5730	5730	5730	5730	0
207	20241029	173000	1214133010	5730	5730	5730	5730	0
208	20241029	172900	1214133010	5730	5730	5730	5730	0
209	20241029	172800	1214133010	5730	5730	5730	5730	0
210	20241029	172700	1214133010	5730	5730	5730	5730	0
211	20241029	172600	1214133010	5730	5730	5730	5730	0
212	20241029	172500	1214133010	5730	5730	5730	5730	1239
213	20241029	172400	1214133010	5730	5730	5730	5730	0
214	20241029	172300	1214133010	5730	5730	5730	5730	0
215	20241029	172200	1214133010	5730	5730	5730	5730	0
216	20241029	172100	1214133010	5730	5730	5730	5730	0
217	20241029	172000	1214133010	5730	5730	5730	5730	0
218	20241029	171900	1214133010	5730	5730	5730	5730	0
219	20241029	171800	1214133010	5730	5730	5730	5730	0
220	20241029	171700	1214133010	5730	5730	5730	5730	0
221	20241029	171600	1214133010	5730	5730	5730	5730	0
222	20241029	171500	1214133010	5730	5730	5730	5730	0
223	20241029	171400	1214133010	5730	5730	5730	5730	0
224	20241029	171300	1214133010	5730	5730	5730	5730	0
225	20241029	171200	1214133010	5730	5730	5730	5730	0
226	20241029	171100	1214133010	5730	5730	5730	5730	0
227	20241029	171000	1214133010	5730	5730	5730	5730	0
228	20241029	170900	1214133010	5730	5730	5730	5730	0
229	20241029	170800	1214133010	5730	5730	5730	5730	0
230	20241029	170700	1214133010	5730	5730	5730	5730	0
231	20241029	170600	1214133010	5730	5730	5730	5730	0
232	20241029	170500	1214133010	5730	5730	5730	5730	0
233	20241029	170400	1214133010	5730	5730	5730	5730	0
234	20241029	170300	1214133010	5730	5730	5730	5730	0
235	20241029	170200	1214133010	5730	5730	5730	5730	0
236	20241029	170100	1214133010	5730	5730	5730	5730	0
237	20241029	170000	1214133010	5730	5730	5730	5730	0
238	20241029	165900	1214133010	5730	5730	5730	5730	0
239	20241029	165800	1214133010	5730	5730	5730	5730	0
240	20241029	165700	1214133010	5730	5730	5730	5730	0
241	20241029	165600	1214133010	5730	5730	5730	5730	0
242	20241029	165500	1214133010	5730	5730	5730	5730	1239
243	20241029	165400	1214133010	5730	5730	5730	5730	0
244	20241029	165300	1214133010	5730	5730	5730	5730	0
245	20241029	165200	1214133010	5730	5730	5730	5730	0
246	20241029	165100	1214133010	5730	5730	5730	5730	0
247	20241029	165000	1214133010	5730	5730	5730	5730	0
248	20241029	164900	1214133010	5730	5730	5730	5730	0
249	20241029	164800	1214133010	5730	5730	5730	5730	0
250	20241029	164700	1214133010	5730	5730	5730	5730	0
251	20241029	164600	1214133010	5730	5730	5730	5730	0
252	20241029	164500	1214133010	5730	5730	5730	5730	0
253	20241029	164400	1214133010	5730	5730	5730	5730	0
254	20241029	164300	1214133010	5730	5730	5730	5730	0
255	20241029	164200	1214133010	5730	5730	5730	5730	0
256	20241029	164100	1214133010	5730	5730	5730	5730	0
257	20241029	164000	1214133010	5730	5730	5730	5730	0
258	20241029	163900	1214133010	5730	5730	5730	5730	0
259	20241029	163800	1214133010	5730	5730	5730	5730	0
260	20241029	163700	1214133010	5730	5730	5730	5730	0
261	20241029	163600	1214133010	5730	5730	5730	5730	0
262	20241029	163500	1214133010	5730	5730	5730	5730	0
263	20241029	163400	1214133010	5730	5730	5730	5730	0
264	20241029	163300	1214133010	5730	5730	5730	5730	0
265	20241029	163200	1214133010	5730	5730	5730	5730	0
266	20241029	163100	1214133010	5730	5730	5730	5730	0
267	20241029	163000	1214133010	5730	5730	5730	5730	0
268	20241029	162900	1214133010	5730	5730	5730	5730	0
269	20241029	162800	1214133010	5730	5730	5730	5730	0
270	20241029	162700	1214133010	5730	5730	5730	5730	0
271	20241029	162600	1214133010	5730	5730	5730	5730	0
272	20241029	162500	1214133010	5730	5730	5730	5730	1239
273	20241029	162400	1214133010	5730	5730	5730	5730	0
274	20241029	162300	1214133010	5730	5730	5730	5730	0
275	20241029	162200	1214133010	5730	5730	5730	5730	0
276	20241029	162100	1214133010	5730	5730	5730	5730	0
277	20241029	162000	1214133010	5730	5730	5730	5730	0
278	20241029	161900	1214133010	5730	5730	5730	5730	0
279	20241029	161800	1214133010	5730	5730	5730	5730	0
280	20241029	161700	1214133010	5730	5730	5730	5730	0
281	20241029	161600	1214133010	5730	5730	5730	5730	0
282	20241029	161500	1214133010	5730	5730	5730	5730	0
283	20241029	161400	1214133010	5730	5730	5730	5730	0
284	20241029	161300	1214133010	5730	5730	5730	5730	0
285	20241029	161200	1214133010	5730	5730	5730	5730	0
286	20241029	161100	1214133010	5730	5730	5730	5730	0
287	20241029	161000	1214133010	5730	5730	5730	5730	0
288	20241029	160900	1214133010	5730	5730	5730	5730	0
289	20241029	160800	1214133010	5730	5730	5730	5730	0
290	20241029	160700	1214133010	5730	5730	5730	5730	0
291	20241029	160600	1214133010	5730	5730	5730	5730	0
292	20241029	160500	1214133010	5730	5730	5730	5730	0
293	20241029	160400	1214133010	5730	5730	5730	5730	0
294	20241029	160300	1214133010	5730	5730	5730	5730	0
295	20241029	160200	1214133010	5730	5730	5730	5730	0
296	20241029	160100	1214133010	5730	5730	5730	5730	0
297	20241029	160000	1214133010	5730	5730	5730	5730	0
298	20241029	155900	1214133010	5730	5730	5730	5730	0
299	20241029	155800	1214133010	5730	5730	5730	5730	0
300	20241029	155700	1214133010	5730	5730	5730	5730	0
301	20241029	155600	1214133010	5730	5730	5730	5730	0
302	20241029	155500	1214133010	5730	5730	5730	5730	1239
303	20241029	155400	1214133010	5730	5730	5730	5730	0
304	20241029	155300	1214133010	5730	5730	5730	5730	0
305	20241029	155200	1214133010	5730	5730	5730	5730	0
306	20241029	155100	1214133010	5730	5730	5730	5730	0
307	20241029	155000	1214133010	5730	5730	5730	5730	0
308	20241029	154900	1214133010	5730	5730	5730	5730	0
309	20241029	154800	1214133010	5730	5730	5730	5730	0
310	20241029	154700	1214133010	5730	5730	5730	5730	0
311	20241029	154600	1214133010	5730	5730	5730	5730	0
312	20241029	154500	1214133010	5730	5730	5730	5730	0
313	20241029	154400	1214133010	5730	5730	5730	5730	0
314	20241029	154300	1214133010	5730	5730	5730	5730	0
315	20241029	154200	1214133010	5730	5730	5730	5730	0
316	20241029	154100	1214133010	5730	5730	5730	5730	0
317	20241029	154000	1214133010	5730	5730	5730	5730	0
318	20241029	153900	1214133010	5730	5730	5730	5730	0
319	20241029	153800	1214133010	5730	5730	5730	5730	0
320	20241029	153700	1214133010	5730	5730	5730	5730	0
321	20241029	153600	1214133010	5730	5730	5730	5730	0
322	20241029	153500	1214133010	5730	5730	5730	5730	0
323	20241029	153400	1214133010	5730	5730	5730	5730	0
324	20241029	153300	1214133010	5730	5730	5730	5730	0
325	20241029	153200	1214133010	5730	5730	5730	5730	0
326	20241029	153100	1214133010	5730	5730	5730	5730	0
327	20241029	153000	1214133010	5730	5730	5730	5730	1239
328	20241029	152900	1207033540	5690	5690	5690	5690	0
329	20241029	152800	1207033540	5690	5690	5690	5690	0
330	20241029	152700	1207033540	5690	5690	5690	5690	0
331	20241029	152600	1207033540	5690	5690	5690	5690	0
332	20241029	152500	1207033540	5690	5690	5690	5690	0
333	20241029	152400	1207033540	5690	5690	5690	5690	0
334	20241029	152300	1207033540	5690	5690	5690	5690	0
335	20241029	152200	1207033540	5690	5690	5690	5690	0
336	20241029	152100	1207033540	5690	5690	5690	5690	0
337	20241029	152000	1207033540	5690	5690	5690	5690	0
338	20241029	151900	1207033540	5690	5730	5730	5690	106
339	20241029	151800	1206426280	5730	5710	5730	5690	1180
340	20241029	151700	1199699860	5740	5730	5740	5710	1921
341	20241029	151600	1188710630	5720	5730	5730	5720	62
342	20241029	151500	1188355940	5730	5730	5730	5730	200
343	20241029	151400	1187209940	5730	5720	5730	5720	151
344	20241029	151300	1186344720	5740	5720	5740	5720	1046
345	20241029	151200	1180349850	5720	5730	5730	5720	1100
346	20241029	151100	1174057650	5730	5730	5730	5730	502
347	20241029	151000	1171181190	5720	5720	5720	5720	120
348	20241029	150900	1170494790	5720	5720	5720	5720	1
349	20241029	150800	1170489070	5700	5710	5710	5700	300
350	20241029	150700	1168779040	5700	5710	5710	5700	125
351	20241029	150600	1168065410	5710	5710	5710	5710	1
352	20241029	150500	1168059700	5700	5700	5710	5700	1991
353	20241029	150400	1156704870	5700	5700	5700	5700	101
354	20241029	150300	1156129170	5700	5700	5700	5700	935
355	20241029	150200	1150799670	5700	5700	5700	5700	0
356	20241029	150100	1150799670	5700	5700	5700	5700	175
357	20241029	150000	1149802170	5700	5700	5700	5700	103
358	20241029	145900	1149215070	5700	5700	5700	5700	97
359	20241029	145800	1148662170	5700	5710	5710	5700	740
360	20241029	145700	1144438670	5700	5670	5700	5670	2163
361	20241029	145600	1132133750	5670	5670	5670	5670	300
362	20241029	145500	1130432750	5670	5670	5670	5670	0
363	20241029	145400	1130432750	5670	5670	5670	5670	0
364	20241029	145300	1130432750	5670	5670	5670	5670	124
365	20241029	145200	1129729670	5670	5680	5680	5670	548
366	20241029	145100	1126617270	5680	5680	5680	5680	100
367	20241029	145000	1126049270	5700	5700	5700	5700	0
368	20241029	144900	1126049270	5700	5700	5700	5700	0
369	20241029	144800	1126049270	5700	5700	5700	5700	510
370	20241029	144700	1123142270	5690	5690	5690	5690	400
371	20241029	144600	1120866270	5680	5680	5680	5680	8
372	20241029	144500	1120820830	5700	5700	5700	5700	0
373	20241029	144400	1120820830	5700	5700	5700	5700	0
374	20241029	144300	1120820830	5700	5690	5700	5680	1865
375	20241029	144200	1110207330	5700	5700	5700	5700	0
376	20241029	144100	1110207330	5700	5700	5700	5700	500
377	20241029	144000	1107357330	5680	5680	5680	5680	10
378	20241029	143900	1107300530	5700	5690	5700	5690	1004
379	20241029	143800	1101587730	5690	5680	5690	5680	653
380	20241029	143700	1097873240	5670	5670	5670	5670	100
381	20241029	143600	1097306240	5670	5680	5680	5670	968
382	20241029	143500	1091808750	5690	5690	5690	5690	0
383	20241029	143400	1091808750	5690	5690	5690	5690	0
384	20241029	143300	1091808750	5690	5690	5690	5690	0
385	20241029	143200	1091808750	5690	5690	5690	5690	0
386	20241029	143100	1091808750	5690	5680	5690	5680	340
387	20241029	143000	1089874200	5690	5690	5690	5690	363
388	20241029	142900	1087808730	5700	5700	5700	5700	2
389	20241029	142800	1087797330	5700	5700	5700	5700	50
390	20241029	142700	1087512330	5700	5690	5700	5690	73
391	20241029	142600	1087096840	5680	5670	5680	5670	444
392	20241029	142500	1084575770	5670	5670	5670	5670	166
393	20241029	142400	1083634550	5660	5660	5660	5660	0
394	20241029	142300	1083634550	5660	5660	5660	5660	1
395	20241029	142200	1083628890	5650	5660	5660	5650	3037
396	20241029	142100	1066449600	5660	5660	5660	5660	3
397	20241029	142000	1066432620	5660	5660	5660	5660	1
398	20241029	141900	1066426960	5660	5660	5660	5660	0
399	20241029	141800	1066426960	5660	5660	5660	5660	0
400	20241029	141700	1066426960	5660	5660	5660	5660	10
401	20241029	141600	1066370360	5650	5650	5650	5650	1340
402	20241029	141500	1058799360	5660	5660	5660	5660	0
403	20241029	141400	1058799360	5660	5660	5660	5660	30
404	20241029	141300	1058629560	5660	5650	5660	5650	304
405	20241029	141200	1056911920	5650	5650	5650	5650	50
406	20241029	141100	1056629420	5660	5660	5660	5660	77
407	20241029	141000	1056193600	5660	5660	5660	5650	3073
408	20241029	140900	1038820900	5660	5660	5660	5660	380
409	20241029	140800	1036670100	5660	5670	5670	5660	17
410	20241029	140700	1036573770	5670	5670	5670	5670	0
411	20241029	140600	1036573770	5670	5670	5670	5670	110
412	20241029	140500	1035950070	5660	5660	5660	5660	0
413	20241029	140400	1035950070	5660	5660	5660	5660	0
414	20241029	140300	1035950070	5660	5660	5660	5660	100
415	20241029	140200	1035384070	5660	5660	5660	5660	144
416	20241029	140100	1034569030	5660	5660	5660	5660	3700
417	20241029	140000	1013627030	5660	5660	5660	5660	359
418	20241029	135900	1011595090	5660	5670	5670	5660	100
419	20241029	135800	1011029030	5670	5670	5670	5670	300
420	20241029	135700	1009328030	5680	5680	5680	5680	303
421	20241029	135600	1007606990	5660	5660	5660	5660	0
422	20241029	135500	1007606990	5660	5660	5660	5660	26
423	20241029	135400	1007459830	5650	5650	5650	5650	0
424	20241029	135300	1007459830	5650	5650	5650	5650	0
425	20241029	135200	1007459830	5650	5650	5650	5650	50
426	20241029	135100	1007177330	5650	5660	5660	5650	1384
427	20241029	135000	999355530	5660	5670	5670	5660	1000
428	20241029	134900	993695010	5670	5670	5670	5670	11
429	20241029	134800	993632640	5670	5670	5670	5670	416
430	20241029	134700	991273920	5670	5680	5680	5670	310
431	20241029	134600	989514540	5680	5680	5680	5680	0
432	20241029	134500	989514540	5680	5690	5690	5680	74
433	20241029	134400	989093720	5690	5690	5690	5690	31
434	20241029	134300	988917330	5700	5690	5700	5690	36
435	20241029	134200	988712470	5690	5690	5690	5690	0
436	20241029	134100	988712470	5690	5690	5690	5690	43
437	20241029	134000	988467800	5680	5680	5680	5680	0
438	20241029	133900	988467800	5680	5680	5680	5680	0
439	20241029	133800	988467800	5680	5680	5680	5680	400
440	20241029	133700	986195800	5700	5680	5700	5680	40
441	20241029	133600	985968560	5680	5680	5680	5680	0
442	20241029	133500	985968560	5680	5690	5690	5680	662
443	20241029	133400	982205040	5680	5680	5680	5680	0
444	20241029	133300	982205040	5680	5680	5680	5680	460
445	20241029	133200	979592240	5680	5680	5680	5680	20
446	20241029	133100	979478640	5680	5680	5680	5680	0
447	20241029	133000	979478640	5680	5680	5680	5680	90
448	20241029	132900	978967440	5680	5680	5680	5680	11
449	20241029	132800	978904960	5680	5680	5680	5680	0
450	20241029	132700	978904960	5680	5680	5680	5680	200
451	20241029	132600	977768960	5680	5680	5680	5680	0
452	20241029	132500	977768960	5680	5680	5680	5680	0
453	20241029	132400	977768960	5680	5680	5680	5680	1
454	20241029	132300	977763280	5680	5680	5680	5680	41
455	20241029	132200	977530400	5660	5660	5660	5660	0
456	20241029	132100	977530400	5660	5660	5660	5660	2
457	20241029	132000	977519080	5660	5680	5680	5660	334
458	20241029	131900	975628200	5680	5680	5680	5680	189
459	20241029	131800	974554680	5670	5670	5670	5670	0
460	20241029	131700	974554680	5670	5670	5670	5670	0
461	20241029	131600	974554680	5670	5660	5670	5660	642
462	20241029	131500	970920940	5660	5660	5660	5660	0
463	20241029	131400	970920940	5660	5660	5660	5660	0
464	20241029	131300	970920940	5660	5670	5670	5660	1269
465	20241029	131200	963738350	5670	5670	5670	5670	0
466	20241029	131100	963738350	5670	5670	5670	5670	0
467	20241029	131000	963738350	5670	5670	5670	5670	0
468	20241029	130900	963738350	5670	5670	5670	5670	17
469	20241029	130800	963641960	5660	5660	5660	5660	0
470	20241029	130700	963641960	5660	5660	5660	5660	0
471	20241029	130600	963641960	5660	5660	5660	5660	300
472	20241029	130500	961943960	5690	5690	5690	5690	10
473	20241029	130400	961887060	5690	5690	5690	5690	0
474	20241029	130300	961887060	5690	5690	5690	5690	1
475	20241029	130200	961881370	5690	5670	5690	5670	406
476	20241029	130100	959577630	5670	5670	5670	5670	24
477	20241029	130000	959441550	5680	5680	5680	5680	2
478	20241029	125900	959430190	5690	5690	5690	5690	20
479	20241029	125800	959316390	5670	5670	5670	5670	1
480	20241029	125700	959310720	5690	5690	5690	5690	200
481	20241029	125600	958172720	5690	5690	5690	5690	1
482	20241029	125500	958167030	5660	5660	5660	5660	100
483	20241029	125400	957601030	5690	5670	5690	5660	116
484	20241029	125300	956943550	5700	5700	5700	5700	0
485	20241029	125200	956943550	5700	5700	5700	5700	0
486	20241029	125100	956943550	5700	5690	5700	5670	1029
487	20241029	125000	951098550	5700	5700	5700	5700	30
488	20241029	124900	950927550	5700	5700	5700	5700	1
489	20241029	124800	950921850	5700	5700	5700	5700	0
490	20241029	124700	950921850	5700	5660	5700	5660	1261
491	20241029	124600	943759430	5670	5670	5670	5670	80
492	20241029	124500	943305830	5680	5650	5680	5650	1168
493	20241029	124400	936679750	5650	5660	5660	5640	3282
494	20241029	124300	918132430	5690	5690	5690	5670	2637
495	20241029	124200	903166890	5680	5680	5680	5680	0
496	20241029	124100	903166890	5680	5680	5680	5680	0
497	20241029	124000	903166890	5680	5690	5690	5680	523
498	20241029	123900	900194590	5700	5700	5700	5700	129
499	20241029	123800	899459290	5710	5710	5710	5710	0
500	20241029	123700	899459290	5710	5710	5710	5710	1468
501	20241029	123600	891077010	5730	5730	5730	5730	30
502	20241029	123500	890905110	5730	5710	5730	5710	11
503	20241029	123400	890842100	5730	5720	5730	5720	555
504	20241029	123300	887667480	5720	5720	5720	5720	84
505	20241029	123200	887187000	5750	5750	5750	5750	0
506	20241029	123100	887187000	5750	5730	5750	5730	30
507	20241029	123000	887015080	5730	5720	5730	5720	236
508	20241029	122900	885665150	5740	5740	5740	5740	0
509	20241029	122800	885665150	5740	5730	5740	5730	203
510	20241029	122700	884500960	5730	5730	5730	5730	0
511	20241029	122600	884500960	5730	5740	5740	5730	448
512	20241029	122500	881931440	5740	5740	5740	5740	10
513	20241029	122400	881874040	5740	5740	5740	5740	3
514	20241029	122300	881856820	5740	5740	5740	5740	100
515	20241029	122200	881282820	5740	5740	5740	5740	10
516	20241029	122100	881225420	5730	5730	5730	5730	320
517	20241029	122000	879391820	5740	5740	5740	5740	0
518	20241029	121900	879391820	5740	5740	5740	5740	1
519	20241029	121800	879386080	5740	5740	5740	5740	0
520	20241029	121700	879386080	5740	5740	5740	5740	0
521	20241029	121600	879386080	5740	5730	5740	5720	891
522	20241029	121500	874281110	5760	5760	5760	5760	0
523	20241029	121400	874281110	5760	5760	5760	5760	22
524	20241029	121300	874154390	5760	5760	5760	5760	1
525	20241029	121200	874148630	5750	5750	5750	5750	1001
526	20241029	121100	868392880	5740	5740	5740	5740	507
527	20241029	121000	865482700	5740	5740	5740	5740	25
528	20241029	120900	865339200	5740	5730	5740	5730	173
529	20241029	120800	864347890	5750	5750	5750	5750	203
530	20241029	120700	863180640	5750	5740	5750	5730	303
531	20241029	120600	861441420	5730	5720	5730	5720	388
532	20241029	120500	859219010	5730	5730	5730	5730	0
533	20241029	120400	859219010	5730	5730	5730	5730	100
534	20241029	120300	858646010	5730	5730	5730	5730	0
535	20241029	120200	858646010	5730	5730	5730	5730	1
536	20241029	120100	858640280	5710	5720	5720	5710	69
537	20241029	120000	858245840	5720	5720	5720	5720	0
538	20241029	115900	858245840	5720	5720	5720	5720	10
539	20241029	115800	858188640	5720	5720	5720	5720	0
540	20241029	115700	858188640	5720	5720	5720	5720	24
541	20241029	115600	858051360	5720	5720	5720	5720	98
542	20241029	115500	857490800	5710	5710	5710	5710	48
543	20241029	115400	857216720	5700	5700	5700	5700	1
544	20241029	115300	857211020	5680	5680	5680	5680	0
545	20241029	115200	857211020	5680	5680	5680	5680	0
546	20241029	115100	857211020	5680	5700	5700	5680	649
547	20241029	115000	853511740	5700	5700	5700	5700	1
548	20241029	114900	853506040	5660	5660	5660	5660	1
549	20241029	114800	853500380	5660	5660	5660	5660	46
550	20241029	114700	853240020	5650	5650	5650	5650	0
551	20241029	114600	853240020	5650	5670	5670	5650	1900
552	20241029	114500	842488010	5670	5670	5670	5670	0
553	20241029	114400	842488010	5670	5670	5670	5670	0
554	20241029	114300	842488010	5670	5700	5700	5670	1000
555	20241029	114200	836812180	5700	5700	5700	5700	10
556	20241029	114100	836755180	5700	5700	5700	5700	0
557	20241029	114000	836755180	5700	5700	5700	5700	90
558	20241029	113900	836242180	5700	5700	5700	5700	3
559	20241029	113800	836225080	5700	5700	5700	5700	2
560	20241029	113700	836213680	5700	5700	5700	5700	50
561	20241029	113600	835928680	5700	5700	5700	5700	86
562	20241029	113500	835438480	5690	5690	5690	5690	100
563	20241029	113400	834869480	5700	5700	5700	5700	1
564	20241029	113300	834863780	5690	5690	5690	5690	1
565	20241029	113200	834858090	5700	5700	5700	5700	214
566	20241029	113100	833638290	5700	5700	5700	5700	235
567	20241029	113000	832298790	5700	5690	5700	5690	135
568	20241029	112900	831530140	5690	5680	5690	5680	1033
569	20241029	112800	825662690	5680	5670	5680	5670	298
570	20241029	112700	823970060	5670	5660	5670	5650	837
571	20241029	112600	819224380	5670	5670	5670	5650	2963
572	20241029	112500	802459550	5670	5670	5670	5670	2
573	20241029	112400	802448210	5670	5670	5670	5670	402
574	20241029	112300	800168870	5670	5680	5690	5670	1178
575	20241029	112200	793477890	5680	5680	5680	5680	1
576	20241029	112100	793472210	5710	5710	5710	5670	1507
577	20241029	112000	784922230	5710	5690	5710	5680	88
578	20241029	111900	784420740	5710	5700	5710	5700	10
579	20241029	111800	784363690	5720	5700	5720	5670	3009
580	20241029	111700	767274180	5700	5700	5700	5700	1
581	20241029	111600	767268480	5730	5690	5730	5690	120
582	20241029	111500	766583680	5690	5700	5700	5690	1000
583	20241029	111400	760890670	5730	5720	5730	5690	346
584	20241029	111300	758920580	5710	5710	5710	5710	200
585	20241029	111200	757778580	5730	5730	5730	5730	0
586	20241029	111100	757778580	5730	5730	5730	5730	183
587	20241029	111000	756729990	5760	5760	5760	5760	0
588	20241029	110900	756729990	5760	5760	5760	5760	60
589	20241029	110800	756384390	5710	5710	5710	5710	1
590	20241029	110700	756378680	5760	5750	5760	5750	423
591	20241029	110600	753943040	5760	5710	5760	5710	1578
592	20241029	110500	744932490	5700	5700	5700	5700	2575
593	20241029	110400	730254990	5700	5700	5710	5700	651
594	20241029	110300	726544220	5710	5710	5710	5710	25
595	20241029	110200	726401470	5710	5710	5710	5700	9
596	20241029	110100	726350100	5710	5710	5710	5710	0
597	20241029	110000	726350100	5710	5710	5710	5710	0
598	20241029	105900	726350100	5710	5710	5710	5710	0
599	20241029	105800	726350100	5710	5700	5710	5700	2
600	20241029	105700	726338690	5700	5710	5710	5700	1441
601	20241029	105600	718110600	5720	5730	5730	5720	28
602	20241029	105500	717950420	5730	5730	5730	5730	1
603	20241029	105400	717944690	5750	5750	5750	5750	0
604	20241029	105300	717944690	5750	5750	5750	5750	10
605	20241029	105200	717887190	5740	5740	5740	5740	2
606	20241029	105100	717875710	5740	5740	5740	5740	41
607	20241029	105000	717640370	5740	5750	5750	5740	55
608	20241029	104900	717324360	5750	5750	5750	5750	0
609	20241029	104800	717324360	5750	5750	5750	5750	0
610	20241029	104700	717324360	5750	5750	5750	5750	106
611	20241029	104600	716714860	5760	5760	5760	5760	18
612	20241029	104500	716611180	5760	5760	5770	5760	571
613	20241029	104400	713320220	5760	5740	5760	5740	1166
614	20241029	104300	706624160	5740	5730	5740	5730	170
615	20241029	104200	705648370	5720	5730	5730	5720	200
616	20241029	104100	704503540	5730	5730	5730	5730	288
617	20241029	104000	702853300	5790	5780	5790	5610	23465
618	20241029	103900	569748570	5790	5790	5790	5790	100
619	20241029	103800	569169570	5790	5790	5790	5790	200
620	20241029	103700	568011570	5800	5800	5800	5800	635
621	20241029	103600	564328570	5800	5800	5800	5800	743
622	20241029	103500	560019170	5800	5770	5800	5770	1500
623	20241029	103400	551338880	5770	5770	5770	5770	0
624	20241029	103300	551338880	5770	5760	5770	5760	538
625	20241029	103200	548239390	5770	5780	5780	5770	236
626	20241029	103100	546876970	5780	5780	5780	5780	501
627	20241029	103000	543981190	5780	5760	5780	5750	757
628	20241029	102900	539617710	5760	5760	5760	5760	790
629	20241029	102800	535067310	5750	5750	5750	5750	100
630	20241029	102700	534492310	5750	5750	5750	5750	203
631	20241029	102600	533325060	5740	5730	5740	5730	462
632	20241029	102500	530675180	5740	5740	5740	5740	2
633	20241029	102400	530663700	5740	5740	5740	5740	211
634	20241029	102300	529452560	5740	5740	5740	5740	2
635	20241029	102200	529441080	5740	5740	5740	5740	282
636	20241029	102100	527822400	5740	5740	5740	5740	502
637	20241029	102000	524940920	5740	5740	5740	5740	470
638	20241029	101900	522243120	5740	5740	5740	5740	1270
639	20241029	101800	514953320	5740	5750	5750	5740	45
640	20241029	101700	514694810	5750	5760	5760	5750	288
641	20241029	101600	513036810	5750	5750	5750	5750	20
642	20241029	101500	512921810	5760	5770	5770	5760	3541
643	20241029	101400	492511700	5780	5760	5780	5760	750
644	20241029	101300	488184030	5770	5770	5770	5770	169
645	20241029	101200	487208900	5780	5770	5780	5760	795
646	20241029	101100	482618140	5760	5760	5760	5760	14
647	20241029	101000	482537500	5760	5760	5770	5760	529
648	20241029	100900	479490450	5760	5750	5780	5750	324
649	20241029	100800	477627090	5750	5750	5750	5750	474
650	20241029	100700	474901590	5740	5740	5740	5740	240
651	20241029	100600	473523990	5740	5740	5740	5740	100
652	20241029	100500	472949990	5740	5740	5740	5740	2
653	20241029	100400	472938510	5730	5730	5730	5730	65
654	20241029	100300	472566060	5730	5730	5730	5730	0
655	20241029	100200	472566060	5730	5730	5730	5720	555
656	20241029	100100	469390910	5740	5740	5740	5740	8
657	20241029	100000	469344990	5750	5760	5760	5730	739
658	20241029	095900	465096430	5760	5770	5780	5760	852
659	20241029	095800	460175450	5760	5760	5760	5760	200
660	20241029	095700	459023450	5770	5750	5770	5750	1558
661	20241029	095600	450039810	5750	5770	5770	5750	387
662	20241029	095500	447812310	5750	5750	5760	5750	235
663	20241029	095400	446459050	5750	5750	5750	5750	106
664	20241029	095300	445849550	5760	5760	5760	5760	0
665	20241029	095200	445849550	5760	5740	5760	5740	129
666	20241029	095100	445109070	5730	5740	5750	5730	1352
667	20241029	095000	437358730	5750	5700	5750	5700	1426
668	20241029	094900	429190030	5700	5680	5710	5680	4
669	20241029	094800	429167240	5680	5680	5680	5660	2417
670	20241029	094700	415468690	5680	5680	5680	5680	200
671	20241029	094600	414332690	5660	5690	5690	5660	68
672	20241029	094500	413947330	5690	5650	5690	5650	12
673	20241029	094400	413879090	5620	5700	5700	5620	6108
674	20241029	094300	379419920	5680	5690	5690	5680	234
675	20241029	094200	378088470	5710	5710	5710	5700	493
676	20241029	094100	375273540	5710	5720	5720	5710	13
677	20241029	094000	375199220	5680	5690	5700	5650	3917
678	20241029	093900	352984630	5670	5670	5670	5670	533
679	20241029	093800	349962520	5670	5640	5670	5640	30
680	20241029	093700	349792480	5670	5650	5670	5640	4094
681	20241029	093600	326700320	5640	5650	5650	5640	903
682	20241029	093500	321600290	5650	5660	5660	5650	2161
683	20241029	093400	309385420	5660	5660	5660	5660	2
684	20241029	093300	309374100	5650	5660	5660	5650	1289
685	20241029	093200	302082360	5670	5670	5670	5670	133
686	20241029	093100	301328250	5670	5670	5680	5670	1172
687	20241029	093000	294683000	5680	5680	5680	5680	1671
688	20241029	092900	285191720	5670	5670	5670	5670	1003
689	20241029	092800	279504710	5650	5650	5650	5650	0
690	20241029	092700	279504710	5650	5650	5650	5650	0
691	20241029	092600	279504710	5650	5650	5650	5650	0
692	20241029	092500	279504710	5650	5660	5660	5650	339
693	20241029	092400	277585990	5650	5650	5650	5650	2994
694	20241029	092300	260669890	5660	5660	5670	5660	1352
695	20241029	092200	253017560	5660	5670	5670	5660	2508
696	20241029	092100	238815750	5670	5690	5690	5670	8838
697	20241029	092000	188634650	5680	5690	5700	5680	901
698	20241029	091900	183507960	5680	5680	5690	5680	1007
699	20241029	091800	177788100	5680	5690	5690	5680	1419
700	20241029	091700	169726700	5690	5690	5690	5690	1121
701	20241029	091600	163348210	5690	5710	5710	5690	2109
702	20241029	091500	151341260	5710	5700	5710	5700	468
703	20241029	091400	148673330	5700	5700	5700	5700	50
704	20241029	091300	148388330	5700	5720	5720	5700	2328
705	20241029	091200	135098280	5720	5730	5730	5720	225
706	20241029	091100	133811030	5710	5700	5710	5700	1858
707	20241029	091000	123220260	5700	5710	5730	5700	1339
708	20241029	090900	115579760	5730	5730	5740	5730	210
709	20241029	090800	114376410	5740	5740	5740	5740	202
710	20241029	090700	113216930	5740	5710	5740	5710	672
711	20241029	090600	109371410	5710	5710	5710	5710	1599
712	20241029	090500	100241120	5710	5740	5740	5700	1577
713	20241029	090400	91236630	5740	5760	5760	5730	2885
714	20241029	090300	74663640	5760	5780	5790	5760	1915
715	20241029	090200	63609250	5780	5760	5780	5760	268
716	20241029	090100	62065050	5760	5760	5760	5740	5948
717	20241029	090000	27878200	5770	5780	5780	5770	4743