KissMeData/131030/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	202200	529082040	6470	6470	6470	6470	333
3	20241029	202100	529082040	6470	6470	6470	6470	0
4	20241029	202000	529082040	6470	6470	6470	6470	0
5	20241029	201900	529082040	6470	6470	6470	6470	0
6	20241029	201800	529082040	6470	6470	6470	6470	0
7	20241029	201700	529082040	6470	6470	6470	6470	0
8	20241029	201600	529082040	6470	6470	6470	6470	0
9	20241029	201500	529082040	6470	6470	6470	6470	0
10	20241029	201400	529082040	6470	6470	6470	6470	0
11	20241029	201300	529082040	6470	6470	6470	6470	0
12	20241029	201200	529082040	6470	6470	6470	6470	0
13	20241029	201100	529082040	6470	6470	6470	6470	0
14	20241029	201000	529082040	6470	6470	6470	6470	0
15	20241029	200900	529082040	6470	6470	6470	6470	0
16	20241029	200800	529082040	6470	6470	6470	6470	0
17	20241029	200700	529082040	6470	6470	6470	6470	0
18	20241029	200600	529082040	6470	6470	6470	6470	0
19	20241029	200500	529082040	6470	6470	6470	6470	0
20	20241029	200400	529082040	6470	6470	6470	6470	0
21	20241029	200300	529082040	6470	6470	6470	6470	0
22	20241029	200200	529082040	6470	6470	6470	6470	0
23	20241029	200100	529082040	6470	6470	6470	6470	0
24	20241029	200000	529082040	6470	6470	6470	6470	0
25	20241029	195900	529082040	6470	6470	6470	6470	0
26	20241029	195800	529082040	6470	6470	6470	6470	0
27	20241029	195700	529082040	6470	6470	6470	6470	0
28	20241029	195600	529082040	6470	6470	6470	6470	0
29	20241029	195500	529082040	6470	6470	6470	6470	0
30	20241029	195400	529082040	6470	6470	6470	6470	0
31	20241029	195300	529082040	6470	6470	6470	6470	0
32	20241029	195200	529082040	6470	6470	6470	6470	333
33	20241029	195100	529082040	6470	6470	6470	6470	0
34	20241029	195000	529082040	6470	6470	6470	6470	0
35	20241029	194900	529082040	6470	6470	6470	6470	0
36	20241029	194800	529082040	6470	6470	6470	6470	0
37	20241029	194700	529082040	6470	6470	6470	6470	0
38	20241029	194600	529082040	6470	6470	6470	6470	0
39	20241029	194500	529082040	6470	6470	6470	6470	0
40	20241029	194400	529082040	6470	6470	6470	6470	0
41	20241029	194300	529082040	6470	6470	6470	6470	0
42	20241029	194200	529082040	6470	6470	6470	6470	0
43	20241029	194100	529082040	6470	6470	6470	6470	0
44	20241029	194000	529082040	6470	6470	6470	6470	0
45	20241029	193900	529082040	6470	6470	6470	6470	0
46	20241029	193800	529082040	6470	6470	6470	6470	0
47	20241029	193700	529082040	6470	6470	6470	6470	0
48	20241029	193600	529082040	6470	6470	6470	6470	0
49	20241029	193500	529082040	6470	6470	6470	6470	0
50	20241029	193400	529082040	6470	6470	6470	6470	0
51	20241029	193300	529082040	6470	6470	6470	6470	0
52	20241029	193200	529082040	6470	6470	6470	6470	0
53	20241029	193100	529082040	6470	6470	6470	6470	0
54	20241029	193000	529082040	6470	6470	6470	6470	0
55	20241029	192900	529082040	6470	6470	6470	6470	0
56	20241029	192800	529082040	6470	6470	6470	6470	0
57	20241029	192700	529082040	6470	6470	6470	6470	0
58	20241029	192600	529082040	6470	6470	6470	6470	0
59	20241029	192500	529082040	6470	6470	6470	6470	0
60	20241029	192400	529082040	6470	6470	6470	6470	0
61	20241029	192300	529082040	6470	6470	6470	6470	0
62	20241029	192200	529082040	6470	6470	6470	6470	333
63	20241029	192100	529082040	6470	6470	6470	6470	0
64	20241029	192000	529082040	6470	6470	6470	6470	0
65	20241029	191900	529082040	6470	6470	6470	6470	0
66	20241029	191800	529082040	6470	6470	6470	6470	0
67	20241029	191700	529082040	6470	6470	6470	6470	0
68	20241029	191600	529082040	6470	6470	6470	6470	0
69	20241029	191500	529082040	6470	6470	6470	6470	0
70	20241029	191400	529082040	6470	6470	6470	6470	0
71	20241029	191300	529082040	6470	6470	6470	6470	0
72	20241029	191200	529082040	6470	6470	6470	6470	0
73	20241029	191100	529082040	6470	6470	6470	6470	0
74	20241029	191000	529082040	6470	6470	6470	6470	0
75	20241029	190900	529082040	6470	6470	6470	6470	0
76	20241029	190800	529082040	6470	6470	6470	6470	0
77	20241029	190700	529082040	6470	6470	6470	6470	0
78	20241029	190600	529082040	6470	6470	6470	6470	0
79	20241029	190500	529082040	6470	6470	6470	6470	0
80	20241029	190400	529082040	6470	6470	6470	6470	0
81	20241029	190300	529082040	6470	6470	6470	6470	0
82	20241029	190200	529082040	6470	6470	6470	6470	0
83	20241029	190100	529082040	6470	6470	6470	6470	0
84	20241029	190000	529082040	6470	6470	6470	6470	0
85	20241029	185900	529082040	6470	6470	6470	6470	0
86	20241029	185800	529082040	6470	6470	6470	6470	0
87	20241029	185700	529082040	6470	6470	6470	6470	0
88	20241029	185600	529082040	6470	6470	6470	6470	0
89	20241029	185500	529082040	6470	6470	6470	6470	0
90	20241029	185400	529082040	6470	6470	6470	6470	0
91	20241029	185300	529082040	6470	6470	6470	6470	0
92	20241029	185200	529082040	6470	6470	6470	6470	333
93	20241029	185100	529082040	6470	6470	6470	6470	0
94	20241029	185000	529082040	6470	6470	6470	6470	0
95	20241029	184900	529082040	6470	6470	6470	6470	0
96	20241029	184800	529082040	6470	6470	6470	6470	0
97	20241029	184700	529082040	6470	6470	6470	6470	0
98	20241029	184600	529082040	6470	6470	6470	6470	0
99	20241029	184500	529082040	6470	6470	6470	6470	0
100	20241029	184400	529082040	6470	6470	6470	6470	0
101	20241029	184300	529082040	6470	6470	6470	6470	0
102	20241029	184200	529082040	6470	6470	6470	6470	0
103	20241029	184100	529082040	6470	6470	6470	6470	0
104	20241029	184000	529082040	6470	6470	6470	6470	0
105	20241029	183900	529082040	6470	6470	6470	6470	0
106	20241029	183800	529082040	6470	6470	6470	6470	0
107	20241029	183700	529082040	6470	6470	6470	6470	0
108	20241029	183600	529082040	6470	6470	6470	6470	0
109	20241029	183500	529082040	6470	6470	6470	6470	0
110	20241029	183400	529082040	6470	6470	6470	6470	0
111	20241029	183300	529082040	6470	6470	6470	6470	0
112	20241029	183200	529082040	6470	6470	6470	6470	0
113	20241029	183100	529082040	6470	6470	6470	6470	0
114	20241029	183000	529082040	6470	6470	6470	6470	0
115	20241029	182900	529082040	6470	6470	6470	6470	0
116	20241029	182800	529082040	6470	6470	6470	6470	0
117	20241029	182700	529082040	6470	6470	6470	6470	0
118	20241029	182600	529082040	6470	6470	6470	6470	0
119	20241029	182500	529082040	6470	6470	6470	6470	0
120	20241029	182400	529082040	6470	6470	6470	6470	0
121	20241029	182300	529082040	6470	6470	6470	6470	0
122	20241029	182200	529082040	6470	6470	6470	6470	333
123	20241029	182100	529082040	6470	6470	6470	6470	0
124	20241029	182000	529082040	6470	6470	6470	6470	0
125	20241029	181900	529082040	6470	6470	6470	6470	0
126	20241029	181800	529082040	6470	6470	6470	6470	0
127	20241029	181700	529082040	6470	6470	6470	6470	0
128	20241029	181600	529082040	6470	6470	6470	6470	0
129	20241029	181500	529082040	6470	6470	6470	6470	0
130	20241029	181400	529082040	6470	6470	6470	6470	0
131	20241029	181300	529082040	6470	6470	6470	6470	0
132	20241029	181200	529082040	6470	6470	6470	6470	0
133	20241029	181100	529082040	6470	6470	6470	6470	0
134	20241029	181000	529082040	6470	6470	6470	6470	0
135	20241029	180900	529082040	6470	6470	6470	6470	0
136	20241029	180800	529082040	6470	6470	6470	6470	0
137	20241029	180700	529082040	6470	6470	6470	6470	0
138	20241029	180600	529082040	6470	6470	6470	6470	0
139	20241029	180500	529082040	6470	6470	6470	6470	0
140	20241029	180400	529082040	6470	6470	6470	6470	0
141	20241029	180300	529082040	6470	6470	6470	6470	0
142	20241029	180200	529082040	6470	6470	6470	6470	0
143	20241029	180100	529082040	6470	6470	6470	6470	0
144	20241029	180000	529082040	6470	6470	6470	6470	0
145	20241029	175900	529082040	6470	6470	6470	6470	0
146	20241029	175800	529082040	6470	6470	6470	6470	0
147	20241029	175700	529082040	6470	6470	6470	6470	0
148	20241029	175600	529082040	6470	6470	6470	6470	0
149	20241029	175500	529082040	6470	6470	6470	6470	0
150	20241029	175400	529082040	6470	6470	6470	6470	0
151	20241029	175300	529082040	6470	6470	6470	6470	0
152	20241029	175200	529082040	6470	6470	6470	6470	333
153	20241029	175100	529082040	6470	6470	6470	6470	0
154	20241029	175000	529082040	6470	6470	6470	6470	0
155	20241029	174900	529082040	6470	6470	6470	6470	0
156	20241029	174800	529082040	6470	6470	6470	6470	0
157	20241029	174700	529082040	6470	6470	6470	6470	0
158	20241029	174600	529082040	6470	6470	6470	6470	0
159	20241029	174500	529082040	6470	6470	6470	6470	0
160	20241029	174400	529082040	6470	6470	6470	6470	0
161	20241029	174300	529082040	6470	6470	6470	6470	0
162	20241029	174200	529082040	6470	6470	6470	6470	0
163	20241029	174100	529082040	6470	6470	6470	6470	0
164	20241029	174000	529082040	6470	6470	6470	6470	0
165	20241029	173900	529082040	6470	6470	6470	6470	0
166	20241029	173800	529082040	6470	6470	6470	6470	0
167	20241029	173700	529082040	6470	6470	6470	6470	0
168	20241029	173600	529082040	6470	6470	6470	6470	0
169	20241029	173500	529082040	6470	6470	6470	6470	0
170	20241029	173400	529082040	6470	6470	6470	6470	0
171	20241029	173300	529082040	6470	6470	6470	6470	0
172	20241029	173200	529082040	6470	6470	6470	6470	0
173	20241029	173100	529082040	6470	6470	6470	6470	0
174	20241029	173000	529082040	6470	6470	6470	6470	0
175	20241029	172900	529082040	6470	6470	6470	6470	0
176	20241029	172800	529082040	6470	6470	6470	6470	0
177	20241029	172700	529082040	6470	6470	6470	6470	0
178	20241029	172600	529082040	6470	6470	6470	6470	0
179	20241029	172500	529082040	6470	6470	6470	6470	0
180	20241029	172400	529082040	6470	6470	6470	6470	0
181	20241029	172300	529082040	6470	6470	6470	6470	0
182	20241029	172200	529082040	6470	6470	6470	6470	333
183	20241029	172100	529082040	6470	6470	6470	6470	0
184	20241029	172000	529082040	6470	6470	6470	6470	0
185	20241029	171900	529082040	6470	6470	6470	6470	0
186	20241029	171800	529082040	6470	6470	6470	6470	0
187	20241029	171700	529082040	6470	6470	6470	6470	0
188	20241029	171600	529082040	6470	6470	6470	6470	0
189	20241029	171500	529082040	6470	6470	6470	6470	0
190	20241029	171400	529082040	6470	6470	6470	6470	0
191	20241029	171300	529082040	6470	6470	6470	6470	0
192	20241029	171200	529082040	6470	6470	6470	6470	0
193	20241029	171100	529082040	6470	6470	6470	6470	0
194	20241029	171000	529082040	6470	6470	6470	6470	0
195	20241029	170900	529082040	6470	6470	6470	6470	0
196	20241029	170800	529082040	6470	6470	6470	6470	0
197	20241029	170700	529082040	6470	6470	6470	6470	0
198	20241029	170600	529082040	6470	6470	6470	6470	0
199	20241029	170500	529082040	6470	6470	6470	6470	0
200	20241029	170400	529082040	6470	6470	6470	6470	0
201	20241029	170300	529082040	6470	6470	6470	6470	0
202	20241029	170200	529082040	6470	6470	6470	6470	0
203	20241029	170100	529082040	6470	6470	6470	6470	0
204	20241029	170000	529082040	6470	6470	6470	6470	0
205	20241029	165900	529082040	6470	6470	6470	6470	0
206	20241029	165800	529082040	6470	6470	6470	6470	0
207	20241029	165700	529082040	6470	6470	6470	6470	0
208	20241029	165600	529082040	6470	6470	6470	6470	0
209	20241029	165500	529082040	6470	6470	6470	6470	0
210	20241029	165400	529082040	6470	6470	6470	6470	0
211	20241029	165300	529082040	6470	6470	6470	6470	0
212	20241029	165200	529082040	6470	6470	6470	6470	333
213	20241029	165100	529082040	6470	6470	6470	6470	0
214	20241029	165000	529082040	6470	6470	6470	6470	0
215	20241029	164900	529082040	6470	6470	6470	6470	0
216	20241029	164800	529082040	6470	6470	6470	6470	0
217	20241029	164700	529082040	6470	6470	6470	6470	0
218	20241029	164600	529082040	6470	6470	6470	6470	0
219	20241029	164500	529082040	6470	6470	6470	6470	0
220	20241029	164400	529082040	6470	6470	6470	6470	0
221	20241029	164300	529082040	6470	6470	6470	6470	0
222	20241029	164200	529082040	6470	6470	6470	6470	0
223	20241029	164100	529082040	6470	6470	6470	6470	0
224	20241029	164000	529082040	6470	6470	6470	6470	0
225	20241029	163900	529082040	6470	6470	6470	6470	0
226	20241029	163800	529082040	6470	6470	6470	6470	0
227	20241029	163700	529082040	6470	6470	6470	6470	0
228	20241029	163600	529082040	6470	6470	6470	6470	0
229	20241029	163500	529082040	6470	6470	6470	6470	0
230	20241029	163400	529082040	6470	6470	6470	6470	0
231	20241029	163300	529082040	6470	6470	6470	6470	0
232	20241029	163200	529082040	6470	6470	6470	6470	0
233	20241029	163100	529082040	6470	6470	6470	6470	0
234	20241029	163000	529082040	6470	6470	6470	6470	0
235	20241029	162900	529082040	6470	6470	6470	6470	0
236	20241029	162800	529082040	6470	6470	6470	6470	0
237	20241029	162700	529082040	6470	6470	6470	6470	0
238	20241029	162600	529082040	6470	6470	6470	6470	0
239	20241029	162500	529082040	6470	6470	6470	6470	0
240	20241029	162400	529082040	6470	6470	6470	6470	0
241	20241029	162300	529082040	6470	6470	6470	6470	0
242	20241029	162200	529082040	6470	6470	6470	6470	333
243	20241029	162100	529082040	6470	6470	6470	6470	0
244	20241029	162000	529082040	6470	6470	6470	6470	0
245	20241029	161900	529082040	6470	6470	6470	6470	0
246	20241029	161800	529082040	6470	6470	6470	6470	0
247	20241029	161700	529082040	6470	6470	6470	6470	0
248	20241029	161600	529082040	6470	6470	6470	6470	0
249	20241029	161500	529082040	6470	6470	6470	6470	0
250	20241029	161400	529082040	6470	6470	6470	6470	0
251	20241029	161300	529082040	6470	6470	6470	6470	0
252	20241029	161200	529082040	6470	6470	6470	6470	0
253	20241029	161100	529082040	6470	6470	6470	6470	0
254	20241029	161000	529082040	6470	6470	6470	6470	0
255	20241029	160900	529082040	6470	6470	6470	6470	0
256	20241029	160800	529082040	6470	6470	6470	6470	0
257	20241029	160700	529082040	6470	6470	6470	6470	0
258	20241029	160600	529082040	6470	6470	6470	6470	0
259	20241029	160500	529082040	6470	6470	6470	6470	0
260	20241029	160400	529082040	6470	6470	6470	6470	0
261	20241029	160300	529082040	6470	6470	6470	6470	0
262	20241029	160200	529082040	6470	6470	6470	6470	0
263	20241029	160100	529082040	6470	6470	6470	6470	0
264	20241029	160000	529082040	6470	6470	6470	6470	0
265	20241029	155900	529082040	6470	6470	6470	6470	0
266	20241029	155800	529082040	6470	6470	6470	6470	0
267	20241029	155700	529082040	6470	6470	6470	6470	0
268	20241029	155600	529082040	6470	6470	6470	6470	0
269	20241029	155500	529082040	6470	6470	6470	6470	0
270	20241029	155400	529082040	6470	6470	6470	6470	0
271	20241029	155300	529082040	6470	6470	6470	6470	0
272	20241029	155200	529082040	6470	6470	6470	6470	333
273	20241029	155100	529082040	6470	6470	6470	6470	0
274	20241029	155000	529082040	6470	6470	6470	6470	0
275	20241029	154900	529082040	6470	6470	6470	6470	0
276	20241029	154800	529082040	6470	6470	6470	6470	0
277	20241029	154700	529082040	6470	6470	6470	6470	0
278	20241029	154600	529082040	6470	6470	6470	6470	0
279	20241029	154500	529082040	6470	6470	6470	6470	0
280	20241029	154400	529082040	6470	6470	6470	6470	0
281	20241029	154300	529082040	6470	6470	6470	6470	0
282	20241029	154200	529082040	6470	6470	6470	6470	0
283	20241029	154100	529082040	6470	6470	6470	6470	0
284	20241029	154000	529082040	6470	6470	6470	6470	0
285	20241029	153900	529082040	6470	6470	6470	6470	0
286	20241029	153800	529082040	6470	6470	6470	6470	0
287	20241029	153700	529082040	6470	6470	6470	6470	0
288	20241029	153600	529082040	6470	6470	6470	6470	0
289	20241029	153500	529082040	6470	6470	6470	6470	0
290	20241029	153400	529082040	6470	6470	6470	6470	0
291	20241029	153300	529082040	6470	6470	6470	6470	0
292	20241029	153200	529082040	6470	6470	6470	6470	0
293	20241029	153100	529082040	6470	6470	6470	6470	0
294	20241029	153000	529082040	6470	6470	6470	6470	333
295	20241029	152900	526927530	6470	6470	6470	6470	0
296	20241029	152800	526927530	6470	6470	6470	6470	0
297	20241029	152700	526927530	6470	6470	6470	6470	0
298	20241029	152600	526927530	6470	6470	6470	6470	0
299	20241029	152500	526927530	6470	6470	6470	6470	0
300	20241029	152400	526927530	6470	6470	6470	6470	0
301	20241029	152300	526927530	6470	6470	6470	6470	0
302	20241029	152200	526927530	6470	6470	6470	6470	0
303	20241029	152100	526927530	6470	6470	6470	6470	0
304	20241029	152000	526927530	6470	6470	6470	6470	0
305	20241029	151900	526927530	6470	6470	6470	6470	0
306	20241029	151800	526927530	6470	6470	6470	6470	0
307	20241029	151700	526927530	6470	6470	6470	6470	0
308	20241029	151600	526927530	6470	6450	6490	6450	16
309	20241029	151500	526823950	6470	6470	6470	6470	2
310	20241029	151400	526811010	6470	6470	6470	6470	1
311	20241029	151300	526804540	6470	6470	6470	6470	0
312	20241029	151200	526804540	6470	6470	6470	6470	0
313	20241029	151100	526804540	6470	6470	6470	6470	1
314	20241029	151000	526798070	6470	6470	6470	6470	32
315	20241029	150900	526591030	6480	6480	6480	6480	0
316	20241029	150800	526591030	6480	6480	6480	6480	0
317	20241029	150700	526591030	6480	6480	6480	6480	0
318	20241029	150600	526591030	6480	6470	6480	6470	187
319	20241029	150500	525381130	6470	6470	6470	6470	0
320	20241029	150400	525381130	6470	6470	6470	6470	0
321	20241029	150300	525381130	6470	6470	6470	6470	1
322	20241029	150200	525374660	6470	6470	6470	6470	0
323	20241029	150100	525374660	6470	6470	6470	6470	1
324	20241029	150000	525368190	6460	6450	6460	6450	270
325	20241029	145900	523625880	6440	6440	6440	6440	199
326	20241029	145800	522344320	6440	6440	6440	6440	0
327	20241029	145700	522344320	6440	6440	6440	6440	0
328	20241029	145600	522344320	6440	6440	6440	6440	1
329	20241029	145500	522337880	6440	6440	6440	6440	0
330	20241029	145400	522337880	6440	6440	6440	6440	0
331	20241029	145300	522337880	6440	6440	6440	6440	150
332	20241029	145200	521371880	6440	6440	6440	6440	0
333	20241029	145100	521371880	6440	6440	6440	6440	0
334	20241029	145000	521371880	6440	6440	6440	6440	119
335	20241029	144900	520605520	6440	6440	6440	6440	0
336	20241029	144800	520605520	6440	6440	6440	6440	0
337	20241029	144700	520605520	6440	6440	6440	6440	122
338	20241029	144600	519819840	6440	6410	6440	6410	133
339	20241029	144500	518967280	6410	6410	6410	6410	300
340	20241029	144400	517044280	6440	6440	6440	6440	0
341	20241029	144300	517044280	6440	6440	6440	6440	0
342	20241029	144200	517044280	6440	6440	6440	6440	1
343	20241029	144100	517037840	6440	6440	6440	6440	1
344	20241029	144000	517031400	6420	6420	6420	6420	1
345	20241029	143900	517024980	6410	6410	6410	6410	300
346	20241029	143800	515101980	6410	6410	6410	6410	0
347	20241029	143700	515101980	6410	6410	6410	6410	100
348	20241029	143600	514460980	6410	6410	6410	6410	0
349	20241029	143500	514460980	6410	6410	6410	6410	1
350	20241029	143400	514454570	6400	6400	6400	6400	0
351	20241029	143300	514454570	6400	6400	6400	6400	265
352	20241029	143200	512758570	6400	6400	6400	6400	4
353	20241029	143100	512732970	6400	6370	6400	6370	619
354	20241029	143000	508786130	6400	6400	6400	6400	8
355	20241029	142900	508734930	6400	6400	6400	6400	0
356	20241029	142800	508734930	6400	6400	6400	6400	130
357	20241029	142700	507902930	6400	6400	6400	6400	587
358	20241029	142600	504146130	6410	6410	6410	6410	0
359	20241029	142500	504146130	6410	6410	6410	6410	0
360	20241029	142400	504146130	6410	6410	6410	6410	0
361	20241029	142300	504146130	6410	6370	6410	6370	29
362	20241029	142200	503961360	6370	6370	6370	6370	2
363	20241029	142100	503948620	6360	6380	6380	6360	346
364	20241029	142000	501744840	6410	6410	6410	6410	0
365	20241029	141900	501744840	6410	6410	6410	6410	1
366	20241029	141800	501738430	6400	6400	6400	6400	26
367	20241029	141700	501572030	6430	6430	6430	6430	0
368	20241029	141600	501572030	6430	6430	6430	6430	1
369	20241029	141500	501565600	6400	6400	6400	6400	0
370	20241029	141400	501565600	6400	6400	6400	6400	0
371	20241029	141300	501565600	6400	6400	6400	6400	0
372	20241029	141200	501565600	6400	6400	6400	6400	0
373	20241029	141100	501565600	6400	6400	6400	6400	0
374	20241029	141000	501565600	6400	6400	6400	6400	0
375	20241029	140900	501565600	6400	6400	6400	6400	0
376	20241029	140800	501565600	6400	6400	6400	6400	0
377	20241029	140700	501565600	6400	6410	6410	6400	351
378	20241029	140600	499317700	6420	6420	6420	6420	60
379	20241029	140500	498932500	6420	6420	6420	6420	0
380	20241029	140400	498932500	6420	6420	6420	6420	0
381	20241029	140300	498932500	6420	6420	6420	6420	250
382	20241029	140200	497327500	6430	6420	6430	6420	234
383	20241029	140100	495823520	6410	6420	6420	6410	182
384	20241029	140000	494656080	6420	6420	6420	6420	0
385	20241029	135900	494656080	6420	6420	6420	6420	254
386	20241029	135800	493025400	6420	6400	6420	6400	3996
387	20241029	135700	467395760	6400	6390	6400	6390	1000
388	20241029	135600	460996710	6390	6390	6390	6390	0
389	20241029	135500	460996710	6390	6360	6390	6350	457
390	20241029	135400	458094460	6360	6360	6360	6360	0
391	20241029	135300	458094460	6360	6360	6360	6360	0
392	20241029	135200	458094460	6360	6360	6360	6360	0
393	20241029	135100	458094460	6360	6360	6360	6360	222
394	20241029	135000	456682540	6360	6360	6360	6360	2
395	20241029	134900	456669820	6400	6400	6400	6400	0
396	20241029	134800	456669820	6400	6380	6400	6380	3
397	20241029	134700	456650660	6400	6400	6400	6400	0
398	20241029	134600	456650660	6400	6400	6400	6400	0
399	20241029	134500	456650660	6400	6400	6400	6400	0
400	20241029	134400	456650660	6400	6400	6400	6400	1
401	20241029	134300	456644260	6360	6360	6360	6360	19
402	20241029	134200	456523420	6360	6380	6380	6360	188
403	20241029	134100	455327200	6400	6400	6400	6400	0
404	20241029	134000	455327200	6400	6400	6400	6400	0
405	20241029	133900	455327200	6400	6400	6400	6400	0
406	20241029	133800	455327200	6400	6400	6400	6400	1
407	20241029	133700	455320800	6400	6400	6400	6400	0
408	20241029	133600	455320800	6400	6400	6400	6400	3
409	20241029	133500	455301600	6400	6400	6400	6400	0
410	20241029	133400	455301600	6400	6400	6400	6400	0
411	20241029	133300	455301600	6400	6400	6400	6400	0
412	20241029	133200	455301600	6400	6400	6400	6400	0
413	20241029	133100	455301600	6400	6380	6400	6380	22
414	20241029	133000	455161220	6400	6400	6400	6400	1
415	20241029	132900	455154820	6400	6400	6400	6400	1
416	20241029	132800	455148420	6370	6380	6380	6370	135
417	20241029	132700	454288450	6400	6400	6400	6400	0
418	20241029	132600	454288450	6400	6400	6400	6400	3
419	20241029	132500	454269250	6400	6400	6400	6400	10
420	20241029	132400	454205250	6400	6400	6400	6400	1
421	20241029	132300	454198850	6390	6390	6390	6390	223
422	20241029	132200	452773880	6390	6390	6390	6390	400
423	20241029	132100	450217880	6390	6390	6390	6390	1101
424	20241029	132000	443182490	6380	6380	6380	6350	367
425	20241029	131900	440841210	6380	6380	6380	6380	130
426	20241029	131800	440011810	6380	6330	6380	6330	476
427	20241029	131700	436998680	6340	6380	6380	6340	7001
428	20241029	131600	392612300	6340	6370	6370	6340	10528
429	20241029	131500	325823470	6380	6380	6380	6380	4
430	20241029	131400	325797950	6390	6390	6390	6390	0
431	20241029	131300	325797950	6390	6390	6390	6390	0
432	20241029	131200	325797950	6390	6390	6390	6390	15
433	20241029	131100	325702100	6390	6390	6390	6390	1
434	20241029	131000	325695710	6370	6370	6370	6370	1795
435	20241029	130900	314261560	6370	6370	6370	6370	0
436	20241029	130800	314261560	6370	6370	6370	6370	301
437	20241029	130700	312344190	6370	6370	6370	6370	1141
438	20241029	130600	305076020	6370	6380	6380	6370	410
439	20241029	130500	302463290	6380	6380	6380	6370	1972
440	20241029	130400	289891520	6380	6380	6380	6380	0
441	20241029	130300	289891520	6380	6380	6380	6380	0
442	20241029	130200	289891520	6380	6430	6430	6380	6801
443	20241029	130100	246404100	6460	6460	6460	6460	0
444	20241029	130000	246404100	6460	6460	6460	6460	0
445	20241029	125900	246404100	6460	6450	6460	6450	32
446	20241029	125800	246197540	6460	6430	6460	6430	2
447	20241029	125700	246184650	6460	6460	6460	6460	0
448	20241029	125600	246184650	6460	6460	6460	6460	0
449	20241029	125500	246184650	6460	6460	6460	6460	10
450	20241029	125400	246120050	6460	6460	6460	6460	10
451	20241029	125300	246055450	6460	6460	6460	6460	0
452	20241029	125200	246055450	6460	6460	6460	6460	10
453	20241029	125100	245990850	6430	6430	6430	6430	23
454	20241029	125000	245842960	6430	6430	6430	6430	0
455	20241029	124900	245842960	6430	6430	6430	6430	1
456	20241029	124800	245836530	6440	6440	6440	6440	0
457	20241029	124700	245836530	6440	6440	6440	6440	1
458	20241029	124600	245830090	6440	6440	6440	6440	1
459	20241029	124500	245823650	6440	6440	6440	6440	0
460	20241029	124400	245823650	6440	6440	6440	6440	5
461	20241029	124300	245791450	6440	6440	6440	6440	0
462	20241029	124200	245791450	6440	6440	6440	6440	0
463	20241029	124100	245791450	6440	6440	6440	6440	0
464	20241029	124000	245791450	6440	6440	6440	6440	0
465	20241029	123900	245791450	6440	6440	6440	6440	0
466	20241029	123800	245791450	6440	6440	6440	6440	1
467	20241029	123700	245785010	6460	6460	6460	6460	0
468	20241029	123600	245785010	6460	6460	6460	6460	0
469	20241029	123500	245785010	6460	6460	6460	6460	0
470	20241029	123400	245785010	6460	6440	6460	6440	800
471	20241029	123300	240617030	6440	6440	6440	6440	22
472	20241029	123200	240475350	6460	6460	6460	6460	0
473	20241029	123100	240475350	6460	6460	6460	6460	0
474	20241029	123000	240475350	6460	6460	6460	6460	0
475	20241029	122900	240475350	6460	6460	6460	6460	0
476	20241029	122800	240475350	6460	6460	6460	6460	0
477	20241029	122700	240475350	6460	6460	6460	6460	0
478	20241029	122600	240475350	6460	6460	6460	6460	1
479	20241029	122500	240468890	6440	6440	6440	6440	20
480	20241029	122400	240340090	6440	6440	6440	6440	58
481	20241029	122300	239966570	6450	6450	6450	6450	1
482	20241029	122200	239960120	6450	6450	6450	6450	0
483	20241029	122100	239960120	6450	6450	6450	6450	0
484	20241029	122000	239960120	6450	6450	6450	6450	3
485	20241029	121900	239940770	6450	6450	6450	6450	26
486	20241029	121800	239773070	6450	6450	6450	6450	2
487	20241029	121700	239760170	6450	6470	6470	6450	2040
488	20241029	121600	226599910	6470	6470	6470	6470	0
489	20241029	121500	226599910	6470	6470	6470	6470	0
490	20241029	121400	226599910	6470	6470	6470	6470	157
491	20241029	121300	225584120	6510	6510	6510	6510	0
492	20241029	121200	225584120	6510	6510	6510	6510	0
493	20241029	121100	225584120	6510	6510	6510	6510	0
494	20241029	121000	225584120	6510	6510	6510	6510	0
495	20241029	120900	225584120	6510	6510	6510	6510	0
496	20241029	120800	225584120	6510	6510	6510	6510	0
497	20241029	120700	225584120	6510	6510	6510	6510	0
498	20241029	120600	225584120	6510	6480	6510	6480	4
499	20241029	120500	225558170	6480	6480	6480	6480	0
500	20241029	120400	225558170	6480	6480	6480	6480	0
501	20241029	120300	225558170	6480	6480	6480	6480	0
502	20241029	120200	225558170	6480	6480	6480	6480	0
503	20241029	120100	225558170	6480	6480	6480	6480	0
504	20241029	120000	225558170	6480	6480	6480	6480	0
505	20241029	115900	225558170	6480	6480	6480	6480	0
506	20241029	115800	225558170	6480	6480	6480	6480	0
507	20241029	115700	225558170	6480	6480	6480	6480	0
508	20241029	115600	225558170	6480	6480	6480	6480	0
509	20241029	115500	225558170	6480	6480	6480	6480	44
510	20241029	115400	225273050	6490	6490	6490	6490	0
511	20241029	115300	225273050	6490	6490	6490	6490	481
512	20241029	115200	222151360	6490	6490	6490	6490	0
513	20241029	115100	222151360	6490	6490	6490	6490	0
514	20241029	115000	222151360	6490	6490	6490	6490	1
515	20241029	114900	222144870	6540	6540	6540	6540	0
516	20241029	114800	222144870	6540	6540	6540	6540	0
517	20241029	114700	222144870	6540	6540	6540	6540	1300
518	20241029	114600	213642870	6500	6500	6500	6500	0
519	20241029	114500	213642870	6500	6500	6500	6500	0
520	20241029	114400	213642870	6500	6510	6510	6500	11
521	20241029	114300	213571360	6540	6540	6540	6540	0
522	20241029	114200	213571360	6540	6540	6540	6540	0
523	20241029	114100	213571360	6540	6540	6540	6540	0
524	20241029	114000	213571360	6540	6540	6540	6540	0
525	20241029	113900	213571360	6540	6490	6540	6490	22
526	20241029	113800	213428530	6540	6540	6540	6540	0
527	20241029	113700	213428530	6540	6540	6540	6540	0
528	20241029	113600	213428530	6540	6540	6540	6540	0
529	20241029	113500	213428530	6540	6540	6540	6540	2
530	20241029	113400	213415450	6510	6510	6510	6510	0
531	20241029	113300	213415450	6510	6510	6510	6510	1000
532	20241029	113200	206905450	6510	6510	6510	6510	0
533	20241029	113100	206905450	6510	6510	6510	6510	0
534	20241029	113000	206905450	6510	6510	6510	6510	1
535	20241029	112900	206898940	6490	6490	6490	6490	0
536	20241029	112800	206898940	6490	6490	6490	6490	0
537	20241029	112700	206898940	6490	6490	6490	6490	0
538	20241029	112600	206898940	6490	6500	6500	6490	175
539	20241029	112500	205761650	6510	6510	6510	6510	0
540	20241029	112400	205761650	6510	6510	6510	6510	0
541	20241029	112300	205761650	6510	6510	6510	6510	53
542	20241029	112200	205416620	6550	6550	6550	6550	0
543	20241029	112100	205416620	6550	6550	6550	6550	1
544	20241029	112000	205410070	6510	6530	6530	6510	52
545	20241029	111900	205070550	6530	6530	6530	6530	0
546	20241029	111800	205070550	6530	6530	6530	6530	0
547	20241029	111700	205070550	6530	6530	6530	6530	1
548	20241029	111600	205064020	6510	6510	6510	6510	3
549	20241029	111500	205044490	6530	6530	6530	6530	0
550	20241029	111400	205044490	6530	6530	6530	6530	0
551	20241029	111300	205044490	6530	6530	6530	6530	0
552	20241029	111200	205044490	6530	6530	6530	6530	4
553	20241029	111100	205018370	6530	6530	6530	6530	0
554	20241029	111000	205018370	6530	6530	6530	6530	28
555	20241029	110900	204835530	6530	6530	6530	6530	0
556	20241029	110800	204835530	6530	6530	6530	6530	0
557	20241029	110700	204835530	6530	6530	6530	6530	0
558	20241029	110600	204835530	6530	6530	6530	6530	0
559	20241029	110500	204835530	6530	6530	6530	6530	2
560	20241029	110400	204822470	6500	6500	6500	6500	0
561	20241029	110300	204822470	6500	6500	6500	6500	0
562	20241029	110200	204822470	6500	6500	6500	6500	55
563	20241029	110100	204464970	6530	6530	6530	6530	0
564	20241029	110000	204464970	6530	6500	6530	6500	3
565	20241029	105900	204445440	6510	6510	6510	6510	12
566	20241029	105800	204367320	6530	6530	6530	6530	0
567	20241029	105700	204367320	6530	6530	6530	6530	0
568	20241029	105600	204367320	6530	6530	6530	6530	7
569	20241029	105500	204321610	6530	6520	6530	6520	91
570	20241029	105400	203727480	6520	6520	6520	6520	0
571	20241029	105300	203727480	6520	6530	6530	6520	10
572	20241029	105200	203662200	6540	6540	6540	6540	2
573	20241029	105100	203649120	6580	6580	6580	6580	0
574	20241029	105000	203649120	6580	6580	6580	6580	145
575	20241029	104900	202695020	6580	6550	6580	6550	6
576	20241029	104800	202655690	6550	6550	6550	6550	0
577	20241029	104700	202655690	6550	6550	6550	6550	0
578	20241029	104600	202655690	6550	6550	6550	6550	20
579	20241029	104500	202524690	6580	6580	6580	6580	0
580	20241029	104400	202524690	6580	6570	6590	6570	4002
581	20241029	104300	176203740	6570	6570	6570	6570	1
582	20241029	104200	176197170	6550	6550	6560	6550	1798
583	20241029	104100	164420250	6550	6550	6550	6550	1
584	20241029	104000	164413700	6540	6540	6540	6540	241
585	20241029	103900	162837560	6540	6540	6540	6540	0
586	20241029	103800	162837560	6540	6490	6540	6490	3394
587	20241029	103700	140670850	6490	6440	6490	6440	8429
588	20241029	103600	86245460	6430	6430	6430	6430	0
589	20241029	103500	86245460	6430	6430	6430	6430	40
590	20241029	103400	85988260	6440	6440	6440	6440	147
591	20241029	103300	85041580	6430	6430	6430	6430	0
592	20241029	103200	85041580	6430	6440	6440	6430	772
593	20241029	103100	80077480	6440	6440	6440	6440	0
594	20241029	103000	80077480	6440	6440	6440	6440	0
595	20241029	102900	80077480	6440	6440	6440	6440	0
596	20241029	102800	80077480	6440	6440	6440	6440	10
597	20241029	102700	80013080	6440	6450	6450	6440	343
598	20241029	102600	77804020	6450	6450	6450	6450	0
599	20241029	102500	77804020	6450	6460	6460	6450	444
600	20241029	102400	74937780	6460	6460	6460	6460	0
601	20241029	102300	74937780	6460	6460	6460	6460	0
602	20241029	102200	74937780	6460	6460	6460	6460	0
603	20241029	102100	74937780	6460	6460	6460	6460	215
604	20241029	102000	73548880	6460	6460	6460	6460	10
605	20241029	101900	73484280	6490	6490	6490	6490	1
606	20241029	101800	73477790	6490	6490	6490	6490	0
607	20241029	101700	73477790	6490	6490	6490	6490	0
608	20241029	101600	73477790	6490	6490	6490	6490	0
609	20241029	101500	73477790	6490	6490	6490	6490	0
610	20241029	101400	73477790	6490	6490	6490	6490	0
611	20241029	101300	73477790	6490	6490	6490	6490	859
612	20241029	101200	67902880	6470	6470	6470	6470	137
613	20241029	101100	67016490	6490	6470	6490	6470	166
614	20241029	101000	65941490	6480	6470	6480	6470	3
615	20241029	100900	65922070	6470	6470	6470	6470	0
616	20241029	100800	65922070	6470	6470	6470	6470	0
617	20241029	100700	65922070	6470	6470	6470	6470	1
618	20241029	100600	65915600	6480	6480	6480	6480	0
619	20241029	100500	65915600	6480	6480	6480	6480	10
620	20241029	100400	65850800	6480	6480	6480	6480	1
621	20241029	100300	65844320	6490	6490	6490	6490	0
622	20241029	100200	65844320	6490	6450	6490	6450	9
623	20241029	100100	65786200	6450	6450	6450	6450	2
624	20241029	100000	65773300	6450	6450	6450	6450	0
625	20241029	095900	65773300	6450	6450	6450	6450	300
626	20241029	095800	63838300	6450	6450	6450	6450	0
627	20241029	095700	63838300	6450	6450	6450	6450	0
628	20241029	095600	63838300	6450	6450	6450	6450	38
629	20241029	095500	63593200	6450	6450	6450	6450	0
630	20241029	095400	63593200	6450	6450	6450	6450	0
631	20241029	095300	63593200	6450	6450	6450	6450	0
632	20241029	095200	63593200	6450	6450	6450	6450	351
633	20241029	095100	61329250	6450	6460	6460	6450	459
634	20241029	095000	58367990	6440	6440	6440	6440	0
635	20241029	094900	58367990	6440	6440	6440	6440	0
636	20241029	094800	58367990	6440	6440	6440	6440	360
637	20241029	094700	56049590	6450	6450	6450	6450	0
638	20241029	094600	56049590	6450	6450	6450	6450	328
639	20241029	094500	53933990	6490	6490	6490	6490	0
640	20241029	094400	53933990	6490	6490	6490	6490	0
641	20241029	094300	53933990	6490	6490	6490	6490	12
642	20241029	094200	53856110	6450	6450	6450	6450	50
643	20241029	094100	53533610	6490	6490	6490	6490	11
644	20241029	094000	53462220	6450	6450	6450	6450	0
645	20241029	093900	53462220	6450	6450	6450	6450	0
646	20241029	093800	53462220	6450	6450	6450	6450	15
647	20241029	093700	53365470	6450	6450	6450	6450	0
648	20241029	093600	53365470	6450	6450	6450	6450	0
649	20241029	093500	53365470	6450	6450	6450	6450	0
650	20241029	093400	53365470	6450	6450	6450	6440	770
651	20241029	093300	48401010	6450	6470	6470	6450	760
652	20241029	093200	43495260	6500	6500	6500	6500	0
653	20241029	093100	43495260	6500	6470	6500	6470	92
654	20241029	093000	42899960	6470	6470	6470	6470	562
655	20241029	092900	39263820	6450	6450	6450	6450	0
656	20241029	092800	39263820	6450	6450	6450	6450	0
657	20241029	092700	39263820	6450	6450	6450	6450	7
658	20241029	092600	39218670	6450	6450	6450	6450	60
659	20241029	092500	38831670	6450	6450	6450	6450	286
660	20241029	092400	36986970	6450	6470	6470	6450	708
661	20241029	092300	32416070	6470	6480	6480	6470	62
662	20241029	092200	32014920	6480	6490	6490	6480	182
663	20241029	092100	30835550	6530	6510	6530	6510	420
664	20241029	092000	28099780	6510	6490	6510	6490	202
665	20241029	091900	26788760	6480	6490	6490	6480	42
666	20241029	091800	26516590	6500	6500	6500	6500	3
667	20241029	091700	26497090	6500	6500	6500	6500	2
668	20241029	091600	26484090	6510	6510	6510	6510	0
669	20241029	091500	26484090	6510	6510	6510	6510	10
670	20241029	091400	26418990	6510	6510	6510	6510	20
671	20241029	091300	26288790	6470	6470	6470	6470	18
672	20241029	091200	26172330	6470	6470	6470	6470	12
673	20241029	091100	26094690	6470	6480	6480	6470	100
674	20241029	091000	25447180	6470	6480	6480	6470	40
675	20241029	090900	25188370	6480	6480	6480	6480	0
676	20241029	090800	25188370	6480	6500	6500	6480	914
677	20241029	090700	19260270	6480	6510	6510	6480	1477
678	20241029	090600	9669840	6500	6500	6500	6500	41
679	20241029	090500	9403340	6510	6500	6510	6500	105
680	20241029	090400	8720830	6500	6500	6500	6500	108
681	20241029	090300	8018830	6500	6530	6530	6490	500
682	20241029	090200	4766900	6580	6580	6580	6580	0
683	20241029	090100	4766900	6580	6580	6580	6580	0
684	20241029	090000	4766900	6580	6520	6580	6520	729