KissMeData/032750/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191500	70897435	4250	4250	4250	4250	534
3	20241029	191400	70897435	4250	4250	4250	4250	0
4	20241029	191300	70897435	4250	4250	4250	4250	0
5	20241029	191200	70897435	4250	4250	4250	4250	0
6	20241029	191100	70897435	4250	4250	4250	4250	0
7	20241029	191000	70897435	4250	4250	4250	4250	0
8	20241029	190900	70897435	4250	4250	4250	4250	0
9	20241029	190800	70897435	4250	4250	4250	4250	0
10	20241029	190700	70897435	4250	4250	4250	4250	0
11	20241029	190600	70897435	4250	4250	4250	4250	0
12	20241029	190500	70897435	4250	4250	4250	4250	0
13	20241029	190400	70897435	4250	4250	4250	4250	0
14	20241029	190300	70897435	4250	4250	4250	4250	0
15	20241029	190200	70897435	4250	4250	4250	4250	0
16	20241029	190100	70897435	4250	4250	4250	4250	0
17	20241029	190000	70897435	4250	4250	4250	4250	0
18	20241029	185900	70897435	4250	4250	4250	4250	0
19	20241029	185800	70897435	4250	4250	4250	4250	0
20	20241029	185700	70897435	4250	4250	4250	4250	0
21	20241029	185600	70897435	4250	4250	4250	4250	0
22	20241029	185500	70897435	4250	4250	4250	4250	0
23	20241029	185400	70897435	4250	4250	4250	4250	0
24	20241029	185300	70897435	4250	4250	4250	4250	0
25	20241029	185200	70897435	4250	4250	4250	4250	0
26	20241029	185100	70897435	4250	4250	4250	4250	0
27	20241029	185000	70897435	4250	4250	4250	4250	0
28	20241029	184900	70897435	4250	4250	4250	4250	0
29	20241029	184800	70897435	4250	4250	4250	4250	0
30	20241029	184700	70897435	4250	4250	4250	4250	0
31	20241029	184600	70897435	4250	4250	4250	4250	0
32	20241029	184500	70897435	4250	4250	4250	4250	534
33	20241029	184400	70897435	4250	4250	4250	4250	0
34	20241029	184300	70897435	4250	4250	4250	4250	0
35	20241029	184200	70897435	4250	4250	4250	4250	0
36	20241029	184100	70897435	4250	4250	4250	4250	0
37	20241029	184000	70897435	4250	4250	4250	4250	0
38	20241029	183900	70897435	4250	4250	4250	4250	0
39	20241029	183800	70897435	4250	4250	4250	4250	0
40	20241029	183700	70897435	4250	4250	4250	4250	0
41	20241029	183600	70897435	4250	4250	4250	4250	0
42	20241029	183500	70897435	4250	4250	4250	4250	0
43	20241029	183400	70897435	4250	4250	4250	4250	0
44	20241029	183300	70897435	4250	4250	4250	4250	0
45	20241029	183200	70897435	4250	4250	4250	4250	0
46	20241029	183100	70897435	4250	4250	4250	4250	0
47	20241029	183000	70897435	4250	4250	4250	4250	0
48	20241029	182900	70897435	4250	4250	4250	4250	0
49	20241029	182800	70897435	4250	4250	4250	4250	0
50	20241029	182700	70897435	4250	4250	4250	4250	0
51	20241029	182600	70897435	4250	4250	4250	4250	0
52	20241029	182500	70897435	4250	4250	4250	4250	0
53	20241029	182400	70897435	4250	4250	4250	4250	0
54	20241029	182300	70897435	4250	4250	4250	4250	0
55	20241029	182200	70897435	4250	4250	4250	4250	0
56	20241029	182100	70897435	4250	4250	4250	4250	0
57	20241029	182000	70897435	4250	4250	4250	4250	0
58	20241029	181900	70897435	4250	4250	4250	4250	0
59	20241029	181800	70897435	4250	4250	4250	4250	0
60	20241029	181700	70897435	4250	4250	4250	4250	0
61	20241029	181600	70897435	4250	4250	4250	4250	0
62	20241029	181500	70897435	4250	4250	4250	4250	534
63	20241029	181400	70897435	4250	4250	4250	4250	0
64	20241029	181300	70897435	4250	4250	4250	4250	0
65	20241029	181200	70897435	4250	4250	4250	4250	0
66	20241029	181100	70897435	4250	4250	4250	4250	0
67	20241029	181000	70897435	4250	4250	4250	4250	0
68	20241029	180900	70897435	4250	4250	4250	4250	0
69	20241029	180800	70897435	4250	4250	4250	4250	0
70	20241029	180700	70897435	4250	4250	4250	4250	0
71	20241029	180600	70897435	4250	4250	4250	4250	0
72	20241029	180500	70897435	4250	4250	4250	4250	0
73	20241029	180400	70897435	4250	4250	4250	4250	0
74	20241029	180300	70897435	4250	4250	4250	4250	0
75	20241029	180200	70897435	4250	4250	4250	4250	0
76	20241029	180100	70897435	4250	4250	4250	4250	0
77	20241029	180000	70897435	4250	4250	4250	4250	0
78	20241029	175900	70897435	4250	4250	4250	4250	0
79	20241029	175800	70897435	4250	4250	4250	4250	0
80	20241029	175700	70897435	4250	4250	4250	4250	0
81	20241029	175600	70897435	4250	4250	4250	4250	0
82	20241029	175500	70897435	4250	4250	4250	4250	0
83	20241029	175400	70897435	4250	4250	4250	4250	0
84	20241029	175300	70897435	4250	4250	4250	4250	0
85	20241029	175200	70897435	4250	4250	4250	4250	0
86	20241029	175100	70897435	4250	4250	4250	4250	0
87	20241029	175000	70897435	4250	4250	4250	4250	0
88	20241029	174900	70897435	4250	4250	4250	4250	0
89	20241029	174800	70897435	4250	4250	4250	4250	0
90	20241029	174700	70897435	4250	4250	4250	4250	0
91	20241029	174600	70897435	4250	4250	4250	4250	0
92	20241029	174500	70897435	4250	4250	4250	4250	534
93	20241029	174400	70897435	4250	4250	4250	4250	0
94	20241029	174300	70897435	4250	4250	4250	4250	0
95	20241029	174200	70897435	4250	4250	4250	4250	0
96	20241029	174100	70897435	4250	4250	4250	4250	0
97	20241029	174000	70897435	4250	4250	4250	4250	0
98	20241029	173900	70897435	4250	4250	4250	4250	0
99	20241029	173800	70897435	4250	4250	4250	4250	0
100	20241029	173700	70897435	4250	4250	4250	4250	0
101	20241029	173600	70897435	4250	4250	4250	4250	0
102	20241029	173500	70897435	4250	4250	4250	4250	0
103	20241029	173400	70897435	4250	4250	4250	4250	0
104	20241029	173300	70897435	4250	4250	4250	4250	0
105	20241029	173200	70897435	4250	4250	4250	4250	0
106	20241029	173100	70897435	4250	4250	4250	4250	0
107	20241029	173000	70897435	4250	4250	4250	4250	0
108	20241029	172900	70897435	4250	4250	4250	4250	0
109	20241029	172800	70897435	4250	4250	4250	4250	0
110	20241029	172700	70897435	4250	4250	4250	4250	0
111	20241029	172600	70897435	4250	4250	4250	4250	0
112	20241029	172500	70897435	4250	4250	4250	4250	0
113	20241029	172400	70897435	4250	4250	4250	4250	0
114	20241029	172300	70897435	4250	4250	4250	4250	0
115	20241029	172200	70897435	4250	4250	4250	4250	0
116	20241029	172100	70897435	4250	4250	4250	4250	0
117	20241029	172000	70897435	4250	4250	4250	4250	0
118	20241029	171900	70897435	4250	4250	4250	4250	0
119	20241029	171800	70897435	4250	4250	4250	4250	0
120	20241029	171700	70897435	4250	4250	4250	4250	0
121	20241029	171600	70897435	4250	4250	4250	4250	0
122	20241029	171500	70897435	4250	4250	4250	4250	534
123	20241029	171400	70897435	4250	4250	4250	4250	0
124	20241029	171300	70897435	4250	4250	4250	4250	0
125	20241029	171200	70897435	4250	4250	4250	4250	0
126	20241029	171100	70897435	4250	4250	4250	4250	0
127	20241029	171000	70897435	4250	4250	4250	4250	0
128	20241029	170900	70897435	4250	4250	4250	4250	0
129	20241029	170800	70897435	4250	4250	4250	4250	0
130	20241029	170700	70897435	4250	4250	4250	4250	0
131	20241029	170600	70897435	4250	4250	4250	4250	0
132	20241029	170500	70897435	4250	4250	4250	4250	0
133	20241029	170400	70897435	4250	4250	4250	4250	0
134	20241029	170300	70897435	4250	4250	4250	4250	0
135	20241029	170200	70897435	4250	4250	4250	4250	0
136	20241029	170100	70897435	4250	4250	4250	4250	0
137	20241029	170000	70897435	4250	4250	4250	4250	0
138	20241029	165900	70897435	4250	4250	4250	4250	0
139	20241029	165800	70897435	4250	4250	4250	4250	0
140	20241029	165700	70897435	4250	4250	4250	4250	0
141	20241029	165600	70897435	4250	4250	4250	4250	0
142	20241029	165500	70897435	4250	4250	4250	4250	0
143	20241029	165400	70897435	4250	4250	4250	4250	0
144	20241029	165300	70897435	4250	4250	4250	4250	0
145	20241029	165200	70897435	4250	4250	4250	4250	0
146	20241029	165100	70897435	4250	4250	4250	4250	0
147	20241029	165000	70897435	4250	4250	4250	4250	0
148	20241029	164900	70897435	4250	4250	4250	4250	0
149	20241029	164800	70897435	4250	4250	4250	4250	0
150	20241029	164700	70897435	4250	4250	4250	4250	0
151	20241029	164600	70897435	4250	4250	4250	4250	0
152	20241029	164500	70897435	4250	4250	4250	4250	534
153	20241029	164400	70897435	4250	4250	4250	4250	0
154	20241029	164300	70897435	4250	4250	4250	4250	0
155	20241029	164200	70897435	4250	4250	4250	4250	0
156	20241029	164100	70897435	4250	4250	4250	4250	0
157	20241029	164000	70897435	4250	4250	4250	4250	0
158	20241029	163900	70897435	4250	4250	4250	4250	0
159	20241029	163800	70897435	4250	4250	4250	4250	0
160	20241029	163700	70897435	4250	4250	4250	4250	0
161	20241029	163600	70897435	4250	4250	4250	4250	0
162	20241029	163500	70897435	4250	4250	4250	4250	0
163	20241029	163400	70897435	4250	4250	4250	4250	0
164	20241029	163300	70897435	4250	4250	4250	4250	0
165	20241029	163200	70897435	4250	4250	4250	4250	0
166	20241029	163100	70897435	4250	4250	4250	4250	0
167	20241029	163000	70897435	4250	4250	4250	4250	0
168	20241029	162900	70897435	4250	4250	4250	4250	0
169	20241029	162800	70897435	4250	4250	4250	4250	0
170	20241029	162700	70897435	4250	4250	4250	4250	0
171	20241029	162600	70897435	4250	4250	4250	4250	0
172	20241029	162500	70897435	4250	4250	4250	4250	0
173	20241029	162400	70897435	4250	4250	4250	4250	0
174	20241029	162300	70897435	4250	4250	4250	4250	0
175	20241029	162200	70897435	4250	4250	4250	4250	0
176	20241029	162100	70897435	4250	4250	4250	4250	0
177	20241029	162000	70897435	4250	4250	4250	4250	0
178	20241029	161900	70897435	4250	4250	4250	4250	0
179	20241029	161800	70897435	4250	4250	4250	4250	0
180	20241029	161700	70897435	4250	4250	4250	4250	0
181	20241029	161600	70897435	4250	4250	4250	4250	0
182	20241029	161500	70897435	4250	4250	4250	4250	534
183	20241029	161400	70897435	4250	4250	4250	4250	0
184	20241029	161300	70897435	4250	4250	4250	4250	0
185	20241029	161200	70897435	4250	4250	4250	4250	0
186	20241029	161100	70897435	4250	4250	4250	4250	0
187	20241029	161000	70897435	4250	4250	4250	4250	0
188	20241029	160900	70897435	4250	4250	4250	4250	0
189	20241029	160800	70897435	4250	4250	4250	4250	0
190	20241029	160700	70897435	4250	4250	4250	4250	0
191	20241029	160600	70897435	4250	4250	4250	4250	0
192	20241029	160500	70897435	4250	4250	4250	4250	0
193	20241029	160400	70897435	4250	4250	4250	4250	0
194	20241029	160300	70897435	4250	4250	4250	4250	0
195	20241029	160200	70897435	4250	4250	4250	4250	0
196	20241029	160100	70897435	4250	4250	4250	4250	0
197	20241029	160000	70897435	4250	4250	4250	4250	0
198	20241029	155900	70897435	4250	4250	4250	4250	0
199	20241029	155800	70897435	4250	4250	4250	4250	0
200	20241029	155700	70897435	4250	4250	4250	4250	0
201	20241029	155600	70897435	4250	4250	4250	4250	0
202	20241029	155500	70897435	4250	4250	4250	4250	0
203	20241029	155400	70897435	4250	4250	4250	4250	0
204	20241029	155300	70897435	4250	4250	4250	4250	0
205	20241029	155200	70897435	4250	4250	4250	4250	0
206	20241029	155100	70897435	4250	4250	4250	4250	0
207	20241029	155000	70897435	4250	4250	4250	4250	0
208	20241029	154900	70897435	4250	4250	4250	4250	0
209	20241029	154800	70897435	4250	4250	4250	4250	0
210	20241029	154700	70897435	4250	4250	4250	4250	0
211	20241029	154600	70897435	4250	4250	4250	4250	0
212	20241029	154500	70897435	4250	4250	4250	4250	534
213	20241029	154400	70897435	4250	4250	4250	4250	0
214	20241029	154300	70897435	4250	4250	4250	4250	0
215	20241029	154200	70897435	4250	4250	4250	4250	0
216	20241029	154100	70897435	4250	4250	4250	4250	0
217	20241029	154000	70897435	4250	4250	4250	4250	0
218	20241029	153900	70897435	4250	4250	4250	4250	0
219	20241029	153800	70897435	4250	4250	4250	4250	0
220	20241029	153700	70897435	4250	4250	4250	4250	0
221	20241029	153600	70897435	4250	4250	4250	4250	0
222	20241029	153500	70897435	4250	4250	4250	4250	0
223	20241029	153400	70897435	4250	4250	4250	4250	0
224	20241029	153300	70897435	4250	4250	4250	4250	0
225	20241029	153200	70897435	4250	4250	4250	4250	0
226	20241029	153100	70897435	4250	4250	4250	4250	0
227	20241029	153000	70897435	4250	4250	4250	4250	534
228	20241029	152900	68627935	4245	4245	4245	4245	0
229	20241029	152800	68627935	4245	4245	4245	4245	0
230	20241029	152700	68627935	4245	4245	4245	4245	0
231	20241029	152600	68627935	4245	4245	4245	4245	0
232	20241029	152500	68627935	4245	4245	4245	4245	0
233	20241029	152400	68627935	4245	4245	4245	4245	0
234	20241029	152300	68627935	4245	4245	4245	4245	0
235	20241029	152200	68627935	4245	4245	4245	4245	0
236	20241029	152100	68627935	4245	4245	4245	4245	0
237	20241029	152000	68627935	4245	4245	4245	4245	0
238	20241029	151900	68627935	4245	4205	4245	4205	821
239	20241029	151800	65159660	4215	4215	4215	4215	0
240	20241029	151700	65159660	4215	4210	4215	4210	216
241	20241029	151600	64250130	4215	4215	4215	4215	0
242	20241029	151500	64250130	4215	4215	4215	4215	0
243	20241029	151400	64250130	4215	4215	4215	4215	0
244	20241029	151300	64250130	4215	4185	4215	4185	243
245	20241029	151200	63230005	4185	4185	4185	4170	4
246	20241029	151100	63213280	4185	4185	4185	4185	2
247	20241029	151000	63204910	4185	4185	4185	4185	2
248	20241029	150900	63196540	4170	4185	4185	4170	4
249	20241029	150800	63179830	4185	4185	4185	4185	2
250	20241029	150700	63171460	4185	4185	4185	4185	1
251	20241029	150600	63167275	4185	4185	4185	4185	2
252	20241029	150500	63158905	4185	4185	4185	4185	2
253	20241029	150400	63150535	4185	4185	4185	4165	9
254	20241029	150300	63112935	4185	4185	4185	4185	2
255	20241029	150200	63104565	4180	4180	4180	4180	1
256	20241029	150100	63100385	4175	4170	4175	4170	2
257	20241029	150000	63092040	4165	4185	4185	4165	13
258	20241029	145900	63037715	4185	4175	4185	4175	3
259	20241029	145800	63025175	4170	4170	4170	4170	0
260	20241029	145700	63025175	4170	4190	4190	4170	33
261	20241029	145600	62886995	4190	4190	4190	4190	120
262	20241029	145500	62384195	4190	4190	4190	4190	0
263	20241029	145400	62384195	4190	4190	4190	4190	0
264	20241029	145300	62384195	4190	4190	4190	4190	0
265	20241029	145200	62384195	4190	4190	4190	4190	0
266	20241029	145100	62384195	4190	4190	4190	4190	1
267	20241029	145000	62380005	4185	4185	4185	4185	0
268	20241029	144900	62380005	4185	4185	4185	4185	0
269	20241029	144800	62380005	4185	4190	4190	4185	2
270	20241029	144700	62371630	4165	4185	4185	4165	3
271	20241029	144600	62359095	4185	4160	4190	4160	3070
272	20241029	144500	49584720	4160	4160	4160	4160	1
273	20241029	144400	49580560	4160	4160	4160	4160	2
274	20241029	144300	49572240	4160	4160	4160	4160	1
275	20241029	144200	49568080	4160	4160	4160	4160	2
276	20241029	144100	49559760	4160	4160	4160	4160	1
277	20241029	144000	49555600	4160	4160	4160	4150	4
278	20241029	143900	49538970	4160	4160	4160	4160	9
279	20241029	143800	49501530	4160	4160	4160	4160	15
280	20241029	143700	49439130	4160	4160	4160	4160	112
281	20241029	143600	48973210	4160	4160	4160	4160	258
282	20241029	143500	47899930	4160	4160	4160	4160	2
283	20241029	143400	47891610	4160	4155	4160	4155	202
284	20241029	143300	47052050	4155	4155	4155	4155	2
285	20241029	143200	47043740	4155	4155	4155	4155	0
286	20241029	143100	47043740	4155	4155	4155	4155	2
287	20241029	143000	47035430	4155	4160	4160	4155	2
288	20241029	142900	47027115	4160	4160	4160	4160	2
289	20241029	142800	47018795	4160	4160	4160	4160	1
290	20241029	142700	47014635	4160	4160	4160	4160	1
291	20241029	142600	47010475	4160	4160	4160	4160	2
292	20241029	142500	47002155	4160	4160	4160	4160	2
293	20241029	142400	46993835	4160	4160	4160	4160	2
294	20241029	142300	46985515	4160	4160	4160	4160	1
295	20241029	142200	46981355	4160	4160	4160	4160	2
296	20241029	142100	46973035	4160	4160	4160	4160	1
297	20241029	142000	46968875	4160	4160	4160	4160	2
298	20241029	141900	46960555	4160	4160	4160	4160	1
299	20241029	141800	46956395	4160	4160	4160	4160	2
300	20241029	141700	46948075	4160	4160	4160	4160	2
301	20241029	141600	46939755	4160	4160	4160	4160	1
302	20241029	141500	46935595	4160	4160	4160	4160	1
303	20241029	141400	46931435	4160	4165	4165	4160	2
304	20241029	141300	46923110	4165	4165	4165	4135	1202
305	20241029	141200	41951890	4165	4165	4165	4165	2
306	20241029	141100	41943560	4165	4165	4165	4165	1
307	20241029	141000	41939395	4165	4165	4165	4165	1
308	20241029	140900	41935230	4165	4165	4165	4165	2
309	20241029	140800	41926900	4165	4165	4165	4165	2
310	20241029	140700	41918570	4165	4165	4165	4165	2
311	20241029	140600	41910240	4140	4165	4165	4140	4021
312	20241029	140500	25252785	4170	4170	4170	4170	2
313	20241029	140400	25244445	4170	4170	4170	4170	2
314	20241029	140300	25236105	4170	4170	4170	4170	2
315	20241029	140200	25227765	4170	4170	4170	4170	1
316	20241029	140100	25223595	4170	4170	4170	4170	2
317	20241029	140000	25215255	4170	4170	4170	4170	1
318	20241029	135900	25211085	4170	4170	4170	4170	2
319	20241029	135800	25202745	4170	4170	4170	4170	2
320	20241029	135700	25194405	4170	4170	4170	4170	1
321	20241029	135600	25190235	4170	4170	4170	4170	2
322	20241029	135500	25181895	4170	4170	4170	4170	1
323	20241029	135400	25177725	4170	4170	4170	4170	2
324	20241029	135300	25169385	4170	4170	4170	4170	12
325	20241029	135200	25119345	4170	4170	4170	4170	2
326	20241029	135100	25111005	4170	4170	4170	4170	521
327	20241029	135000	22938435	4170	4170	4170	4170	1
328	20241029	134900	22934265	4170	4170	4170	4170	1
329	20241029	134800	22930095	4170	4170	4170	4170	5
330	20241029	134700	22909245	4170	4170	4170	4170	2
331	20241029	134600	22900905	4170	4170	4170	4170	2
332	20241029	134500	22892565	4170	4170	4170	4170	2
333	20241029	134400	22884225	4170	4170	4170	4170	0
334	20241029	134300	22884225	4170	4170	4170	4170	2
335	20241029	134200	22875885	4170	4170	4170	4170	2
336	20241029	134100	22867545	4170	4170	4170	4170	2
337	20241029	134000	22859205	4170	4170	4170	4170	1
338	20241029	133900	22855035	4170	4170	4170	4170	8
339	20241029	133800	22821675	4170	4170	4170	4170	2
340	20241029	133700	22813335	4170	4170	4170	4170	2
341	20241029	133600	22804995	4170	4170	4170	4170	1
342	20241029	133500	22800825	4170	4170	4170	4170	2
343	20241029	133400	22792485	4170	4170	4170	4170	1
344	20241029	133300	22788315	4170	4170	4170	4170	2
345	20241029	133200	22779975	4170	4170	4170	4170	1
346	20241029	133100	22775805	4170	4170	4170	4170	2
347	20241029	133000	22767465	4170	4170	4170	4170	2
348	20241029	132900	22759125	4170	4170	4170	4170	1
349	20241029	132800	22754955	4170	4170	4170	4170	2
350	20241029	132700	22746615	4170	4180	4180	4170	216
351	20241029	132600	21845405	4180	4180	4180	4180	2
352	20241029	132500	21837045	4180	4180	4180	4180	2
353	20241029	132400	21828685	4180	4180	4180	4180	2
354	20241029	132300	21820325	4180	4180	4180	4180	0
355	20241029	132200	21820325	4180	4180	4180	4180	2
356	20241029	132100	21811965	4180	4180	4180	4180	2
357	20241029	132000	21803605	4180	4180	4180	4180	2
358	20241029	131900	21795245	4180	4180	4180	4180	1
359	20241029	131800	21791065	4180	4180	4180	4180	1
360	20241029	131700	21786885	4180	4180	4180	4180	2
361	20241029	131600	21778525	4180	4180	4180	4180	2
362	20241029	131500	21770165	4180	4180	4180	4180	2
363	20241029	131400	21761805	4180	4180	4180	4180	1
364	20241029	131300	21757625	4180	4180	4180	4180	1
365	20241029	131200	21753445	4180	4180	4180	4180	2
366	20241029	131100	21745085	4180	4180	4180	4180	2
367	20241029	131000	21736725	4180	4180	4180	4180	1
368	20241029	130900	21732545	4180	4180	4180	4180	2
369	20241029	130800	21724185	4180	4180	4180	4180	1
370	20241029	130700	21720005	4170	4180	4180	4170	12
371	20241029	130600	21669945	4180	4180	4180	4180	1
372	20241029	130500	21665765	4170	4180	4180	4170	12
373	20241029	130400	21615705	4180	4180	4180	4180	2
374	20241029	130300	21607345	4180	4180	4180	4180	2
375	20241029	130200	21598985	4180	4180	4180	4180	24
376	20241029	130100	21498665	4170	4180	4180	4170	2
377	20241029	130000	21490315	4180	4180	4180	4180	6
378	20241029	125900	21465235	4180	4180	4180	4180	2
379	20241029	125800	21456875	4180	4180	4180	4180	2
380	20241029	125700	21448515	4180	4180	4180	4180	0
381	20241029	125600	21448515	4180	4180	4180	4180	2
382	20241029	125500	21440155	4180	4180	4180	4180	2
383	20241029	125400	21431795	4180	4180	4180	4180	2
384	20241029	125300	21423435	4180	4180	4180	4180	1
385	20241029	125200	21419255	4180	4180	4180	4180	1
386	20241029	125100	21415075	4180	4180	4180	4180	2
387	20241029	125000	21406715	4180	4180	4180	4180	2
388	20241029	124900	21398355	4180	4180	4180	4180	2
389	20241029	124800	21389995	4180	4180	4180	4180	1
390	20241029	124700	21385815	4180	4180	4180	4180	2
391	20241029	124600	21377455	4180	4180	4180	4180	1
392	20241029	124500	21373275	4180	4180	4180	4180	2
393	20241029	124400	21364915	4180	4180	4180	4180	1
394	20241029	124300	21360735	4180	4180	4180	4180	2
395	20241029	124200	21352375	4170	4180	4180	4170	22
396	20241029	124100	21260615	4180	4180	4180	4180	1
397	20241029	124000	21256435	4180	4180	4180	4180	1
398	20241029	123900	21252255	4180	4180	4180	4180	2
399	20241029	123800	21243895	4180	4180	4180	4180	2
400	20241029	123700	21235535	4180	4180	4180	4180	2
401	20241029	123600	21227175	4180	4180	4180	4180	1
402	20241029	123500	21222995	4180	4180	4180	4180	1
403	20241029	123400	21218815	4180	4180	4180	4180	2
404	20241029	123300	21210455	4180	4180	4180	4180	2
405	20241029	123200	21202095	4180	4180	4180	4180	2
406	20241029	123100	21193735	4180	4180	4180	4180	0
407	20241029	123000	21193735	4180	4180	4180	4180	2
408	20241029	122900	21185375	4180	4180	4180	4180	2
409	20241029	122800	21177015	4180	4180	4180	4180	2
410	20241029	122700	21168655	4180	4180	4180	4180	1
411	20241029	122600	21164475	4180	4180	4180	4180	2
412	20241029	122500	21156115	4180	4180	4180	4180	1
413	20241029	122400	21151935	4180	4180	4180	4180	2
414	20241029	122300	21143575	4180	4180	4180	4180	2
415	20241029	122200	21135215	4180	4180	4180	4180	1
416	20241029	122100	21131035	4180	4180	4180	4180	2
417	20241029	122000	21122675	4180	4180	4180	4180	1
418	20241029	121900	21118495	4180	4180	4180	4180	2
419	20241029	121800	21110135	4180	4180	4180	4180	1
420	20241029	121700	21105955	4180	4180	4180	4180	2
421	20241029	121600	21097595	4180	4180	4180	4180	2
422	20241029	121500	21089235	4180	4180	4180	4180	1
423	20241029	121400	21085055	4180	4180	4180	4180	1
424	20241029	121300	21080875	4175	4175	4175	4160	12
425	20241029	121200	21030915	4175	4175	4175	4175	2
426	20241029	121100	21022565	4175	4175	4175	4175	2
427	20241029	121000	21014215	4175	4175	4175	4175	2
428	20241029	120900	21005865	4175	4175	4175	4175	0
429	20241029	120800	21005865	4175	4175	4175	4175	2
430	20241029	120700	20997515	4175	4175	4175	4175	2
431	20241029	120600	20989165	4175	4175	4175	4175	2
432	20241029	120500	20980815	4175	4175	4175	4175	1
433	20241029	120400	20976640	4175	4155	4175	4155	11
434	20241029	120300	20930915	4175	4175	4175	4175	2
435	20241029	120200	20922565	4175	4175	4175	4175	2
436	20241029	120100	20914215	4175	4175	4175	4175	1
437	20241029	120000	20910040	4175	4175	4175	4175	2
438	20241029	115900	20901690	4175	4175	4175	4175	1
439	20241029	115800	20897515	4175	4175	4175	4175	2
440	20241029	115700	20889165	4175	4175	4175	4175	1
441	20241029	115600	20884990	4175	4175	4175	4175	3
442	20241029	115500	20872465	4175	4175	4175	4175	2
443	20241029	115400	20864115	4175	4175	4175	4175	14
444	20241029	115300	20805665	4175	4175	4175	4175	2
445	20241029	115200	20797315	4175	4175	4175	4175	1
446	20241029	115100	20793140	4175	4175	4175	4175	2
447	20241029	115000	20784790	4175	4175	4175	4175	2
448	20241029	114900	20776440	4175	4175	4175	4175	2
449	20241029	114800	20768090	4175	4175	4175	4175	0
450	20241029	114700	20768090	4175	4175	4175	4175	2
451	20241029	114600	20759740	4175	4175	4175	4175	2
452	20241029	114500	20751390	4175	4175	4180	4175	3
453	20241029	114400	20738860	4175	4175	4175	4175	11
454	20241029	114300	20692935	4175	4175	4175	4175	1
455	20241029	114200	20688760	4175	4175	4175	4175	2
456	20241029	114100	20680410	4175	4175	4175	4175	2
457	20241029	114000	20672060	4175	4175	4175	4175	2
458	20241029	113900	20663710	4175	4175	4175	4175	1
459	20241029	113800	20659535	4175	4175	4175	4175	1
460	20241029	113700	20655360	4175	4175	4175	4175	2
461	20241029	113600	20647010	4175	4175	4175	4175	2
462	20241029	113500	20638660	4175	4175	4175	4175	1
463	20241029	113400	20634485	4175	4175	4175	4175	2
464	20241029	113300	20626135	4175	4175	4175	4175	1
465	20241029	113200	20621960	4175	4175	4175	4175	2
466	20241029	113100	20613610	4145	4175	4175	4145	21
467	20241029	113000	20526535	4175	4175	4175	4175	2
468	20241029	112900	20518185	4175	4175	4175	4175	2
469	20241029	112800	20509835	4175	4175	4175	4175	2
470	20241029	112700	20501485	4175	4175	4175	4175	1
471	20241029	112600	20497310	4175	4175	4175	4175	1
472	20241029	112500	20493135	4175	4175	4175	4175	2
473	20241029	112400	20484785	4145	4175	4175	4145	7
474	20241029	112300	20455710	4175	4170	4175	4170	52
475	20241029	112200	20238835	4175	4175	4175	4175	0
476	20241029	112100	20238835	4175	4175	4175	4175	2
477	20241029	112000	20230485	4180	4180	4180	4180	2
478	20241029	111900	20222125	4180	4180	4180	4180	2
479	20241029	111800	20213765	4180	4180	4180	4180	1
480	20241029	111700	20209585	4180	4180	4180	4180	1
481	20241029	111600	20205405	4180	4180	4180	4180	2
482	20241029	111500	20197045	4180	4180	4180	4180	2
483	20241029	111400	20188685	4180	4180	4180	4180	2
484	20241029	111300	20180325	4180	4180	4180	4180	1
485	20241029	111200	20176145	4180	4180	4180	4180	2
486	20241029	111100	20167785	4180	4185	4185	4125	1553
487	20241029	111000	13699000	4185	4185	4185	4185	2
488	20241029	110900	13690630	4180	4180	4180	4180	1
489	20241029	110800	13686450	4140	4180	4180	4140	18
490	20241029	110700	13611510	4180	4180	4180	4180	2
491	20241029	110600	13603150	4180	4180	4180	4180	1
492	20241029	110500	13598970	4180	4180	4180	4180	1
493	20241029	110400	13594790	4180	4180	4180	4180	2
494	20241029	110300	13586430	4180	4180	4180	4180	2
495	20241029	110200	13578070	4180	4180	4180	4180	2
496	20241029	110100	13569710	4180	4180	4180	4180	1
497	20241029	110000	13565530	4180	4180	4180	4180	19
498	20241029	105900	13486110	4180	4180	4180	4180	2
499	20241029	105800	13477750	4180	4180	4180	4180	2
500	20241029	105700	13469390	4180	4180	4180	4180	2
501	20241029	105600	13461030	4180	4180	4180	4180	0
502	20241029	105500	13461030	4180	4180	4180	4180	2
503	20241029	105400	13452670	4180	4180	4180	4180	2
504	20241029	105300	13444310	4180	4180	4180	4180	2
505	20241029	105200	13435950	4180	4180	4180	4180	1
506	20241029	105100	13431770	4180	4180	4180	4180	2
507	20241029	105000	13423410	4180	4180	4180	4180	1
508	20241029	104900	13419230	4180	4180	4180	4180	2
509	20241029	104800	13410870	4180	4180	4180	4180	2
510	20241029	104700	13402510	4180	4180	4180	4180	1
511	20241029	104600	13398330	4185	4190	4190	4165	1001
512	20241029	104500	9225500	4205	4205	4205	4205	0
513	20241029	104400	9225500	4205	4205	4205	4205	0
514	20241029	104300	9225500	4205	4205	4205	4205	0
515	20241029	104200	9225500	4205	4205	4205	4205	1
516	20241029	104100	9221295	4210	4210	4210	4210	0
517	20241029	104000	9221295	4210	4210	4210	4210	0
518	20241029	103900	9221295	4210	4210	4210	4210	0
519	20241029	103800	9221295	4210	4210	4210	4210	0
520	20241029	103700	9221295	4210	4210	4210	4210	0
521	20241029	103600	9221295	4210	4210	4210	4210	0
522	20241029	103500	9221295	4210	4210	4210	4210	1
523	20241029	103400	9217085	4185	4185	4185	4185	0
524	20241029	103300	9217085	4185	4200	4210	4185	106
525	20241029	103200	8771410	4210	4210	4210	4210	0
526	20241029	103100	8771410	4210	4210	4210	4210	0
527	20241029	103000	8771410	4210	4210	4210	4210	5
528	20241029	102900	8750360	4210	4210	4210	4210	14
529	20241029	102800	8691420	4225	4225	4225	4225	0
530	20241029	102700	8691420	4225	4225	4225	4225	0
531	20241029	102600	8691420	4225	4225	4225	4225	0
532	20241029	102500	8691420	4225	4225	4225	4225	0
533	20241029	102400	8691420	4225	4225	4225	4225	0
534	20241029	102300	8691420	4225	4225	4225	4225	0
535	20241029	102200	8691420	4225	4225	4225	4225	0
536	20241029	102100	8691420	4225	4220	4225	4220	3
537	20241029	102000	8678755	4180	4190	4190	4180	100
538	20241029	101900	8260620	4190	4190	4190	4190	0
539	20241029	101800	8260620	4190	4190	4190	4190	85
540	20241029	101700	7904470	4240	4195	4240	4195	24
541	20241029	101600	7802755	4245	4245	4245	4245	0
542	20241029	101500	7802755	4245	4235	4245	4235	196
543	20241029	101400	6972620	4240	4240	4240	4240	0
544	20241029	101300	6972620	4240	4240	4240	4240	20
545	20241029	101200	6887820	4245	4190	4250	4185	192
546	20241029	101100	6075670	4190	4190	4190	4190	1
547	20241029	101000	6071480	4185	4185	4185	4185	0
548	20241029	100900	6071480	4185	4185	4185	4185	100
549	20241029	100800	5652980	4185	4185	4185	4185	1
550	20241029	100700	5648795	4185	4185	4185	4185	2
551	20241029	100600	5640425	4185	4185	4185	4185	2
552	20241029	100500	5632055	4185	4185	4185	4185	2
553	20241029	100400	5623685	4185	4185	4185	4185	5
554	20241029	100300	5602760	4185	4185	4185	4185	0
555	20241029	100200	5602760	4185	4185	4185	4185	0
556	20241029	100100	5602760	4185	4170	4185	4170	636
557	20241029	100000	2949350	4170	4170	4170	4170	1
558	20241029	095900	2945180	4170	4170	4170	4170	2
559	20241029	095800	2936840	4170	4170	4170	4170	1
560	20241029	095700	2932670	4170	4170	4170	4170	2
561	20241029	095600	2924330	4170	4170	4170	4170	1
562	20241029	095500	2920160	4170	4170	4170	4170	2
563	20241029	095400	2911820	4170	4160	4170	4160	22
564	20241029	095300	2820280	4170	4170	4170	4170	2
565	20241029	095200	2811940	4170	4160	4170	4160	21
566	20241029	095100	2724570	4170	4170	4170	4170	1
567	20241029	095000	2720400	4170	4170	4170	4170	2
568	20241029	094900	2712060	4170	4170	4170	4170	2
569	20241029	094800	2703720	4170	4170	4170	4160	22
570	20241029	094700	2612180	4170	4170	4170	4170	12
571	20241029	094600	2562140	4170	4170	4170	4170	2
572	20241029	094500	2553800	4170	4170	4170	4160	22
573	20241029	094400	2462260	4160	4170	4170	4160	22
574	20241029	094300	2370720	4170	4170	4170	4170	2
575	20241029	094200	2362380	4170	4170	4170	4170	1
576	20241029	094100	2358210	4170	4170	4170	4170	5
577	20241029	094000	2337360	4170	4170	4170	4170	2
578	20241029	093900	2329020	4170	4170	4170	4170	102
579	20241029	093800	1903680	4170	4170	4170	4170	1
580	20241029	093700	1899510	4170	4170	4170	4170	102
581	20241029	093600	1474170	4170	4170	4170	4170	1
582	20241029	093500	1470000	4170	4170	4170	4170	2
583	20241029	093400	1461660	4170	4170	4170	4170	1
584	20241029	093300	1457490	4170	4170	4170	4165	5
585	20241029	093200	1436655	4170	4170	4170	4170	2
586	20241029	093100	1428315	4170	4170	4170	4170	1
587	20241029	093000	1424145	4160	4170	4170	4160	13
588	20241029	092900	1370055	4170	4170	4170	4170	2
589	20241029	092800	1361715	4170	4170	4170	4170	2
590	20241029	092700	1353375	4170	4170	4170	4170	2
591	20241029	092600	1345035	4170	4170	4170	4170	1
592	20241029	092500	1340865	4170	4170	4170	4170	1
593	20241029	092400	1336695	4170	4170	4170	4170	2
594	20241029	092300	1328355	4170	4170	4170	4170	2
595	20241029	092200	1320015	4170	4170	4170	4170	4
596	20241029	092100	1303335	4170	4170	4170	4170	0
597	20241029	092000	1303335	4170	4170	4170	4170	2
598	20241029	091900	1294995	4170	4165	4170	4165	4
599	20241029	091800	1278325	4170	4170	4170	4170	2
600	20241029	091700	1269985	4170	4170	4170	4170	1
601	20241029	091600	1265815	4170	4175	4175	4170	2
602	20241029	091500	1257470	4175	4175	4175	4175	1
603	20241029	091400	1253295	4175	4180	4180	4170	3
604	20241029	091300	1240770	4180	4185	4185	4180	2
605	20241029	091200	1232405	4185	4170	4185	4170	51
606	20241029	091100	1019720	4175	4175	4175	4175	2
607	20241029	091000	1011370	4175	4175	4175	4175	1
608	20241029	090900	1007195	4175	4185	4185	4175	52
609	20241029	090800	790085	4185	4185	4185	4185	1
610	20241029	090700	785900	4185	4185	4185	4175	53
611	20241029	090600	564355	4185	4165	4185	4165	8
612	20241029	090500	530995	4185	4185	4185	4185	8
613	20241029	090400	497515	4185	4185	4185	4185	51
614	20241029	090300	284080	4185	4185	4185	4185	2
615	20241029	090200	275710	4160	4185	4185	4160	22
616	20241029	090100	184140	4185	4185	4185	4185	2
617	20241029	090000	175770	4185	4185	4185	4185	42