KissMeData/083930/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	195700	1248028900	15600	15600	15600	15600	1252
3	20241029	195600	1248028900	15600	15600	15600	15600	0
4	20241029	195500	1248028900	15600	15600	15600	15600	0
5	20241029	195400	1248028900	15600	15600	15600	15600	0
6	20241029	195300	1248028900	15600	15600	15600	15600	0
7	20241029	195200	1248028900	15600	15600	15600	15600	0
8	20241029	195100	1248028900	15600	15600	15600	15600	0
9	20241029	195000	1248028900	15600	15600	15600	15600	0
10	20241029	194900	1248028900	15600	15600	15600	15600	0
11	20241029	194800	1248028900	15600	15600	15600	15600	0
12	20241029	194700	1248028900	15600	15600	15600	15600	0
13	20241029	194600	1248028900	15600	15600	15600	15600	0
14	20241029	194500	1248028900	15600	15600	15600	15600	0
15	20241029	194400	1248028900	15600	15600	15600	15600	0
16	20241029	194300	1248028900	15600	15600	15600	15600	0
17	20241029	194200	1248028900	15600	15600	15600	15600	0
18	20241029	194100	1248028900	15600	15600	15600	15600	0
19	20241029	194000	1248028900	15600	15600	15600	15600	0
20	20241029	193900	1248028900	15600	15600	15600	15600	0
21	20241029	193800	1248028900	15600	15600	15600	15600	0
22	20241029	193700	1248028900	15600	15600	15600	15600	0
23	20241029	193600	1248028900	15600	15600	15600	15600	0
24	20241029	193500	1248028900	15600	15600	15600	15600	0
25	20241029	193400	1248028900	15600	15600	15600	15600	0
26	20241029	193300	1248028900	15600	15600	15600	15600	0
27	20241029	193200	1248028900	15600	15600	15600	15600	0
28	20241029	193100	1248028900	15600	15600	15600	15600	0
29	20241029	193000	1248028900	15600	15600	15600	15600	0
30	20241029	192900	1248028900	15600	15600	15600	15600	0
31	20241029	192800	1248028900	15600	15600	15600	15600	0
32	20241029	192700	1248028900	15600	15600	15600	15600	1252
33	20241029	192600	1248028900	15600	15600	15600	15600	0
34	20241029	192500	1248028900	15600	15600	15600	15600	0
35	20241029	192400	1248028900	15600	15600	15600	15600	0
36	20241029	192300	1248028900	15600	15600	15600	15600	0
37	20241029	192200	1248028900	15600	15600	15600	15600	0
38	20241029	192100	1248028900	15600	15600	15600	15600	0
39	20241029	192000	1248028900	15600	15600	15600	15600	0
40	20241029	191900	1248028900	15600	15600	15600	15600	0
41	20241029	191800	1248028900	15600	15600	15600	15600	0
42	20241029	191700	1248028900	15600	15600	15600	15600	0
43	20241029	191600	1248028900	15600	15600	15600	15600	0
44	20241029	191500	1248028900	15600	15600	15600	15600	0
45	20241029	191400	1248028900	15600	15600	15600	15600	0
46	20241029	191300	1248028900	15600	15600	15600	15600	0
47	20241029	191200	1248028900	15600	15600	15600	15600	0
48	20241029	191100	1248028900	15600	15600	15600	15600	0
49	20241029	191000	1248028900	15600	15600	15600	15600	0
50	20241029	190900	1248028900	15600	15600	15600	15600	0
51	20241029	190800	1248028900	15600	15600	15600	15600	0
52	20241029	190700	1248028900	15600	15600	15600	15600	0
53	20241029	190600	1248028900	15600	15600	15600	15600	0
54	20241029	190500	1248028900	15600	15600	15600	15600	0
55	20241029	190400	1248028900	15600	15600	15600	15600	0
56	20241029	190300	1248028900	15600	15600	15600	15600	0
57	20241029	190200	1248028900	15600	15600	15600	15600	0
58	20241029	190100	1248028900	15600	15600	15600	15600	0
59	20241029	190000	1248028900	15600	15600	15600	15600	0
60	20241029	185900	1248028900	15600	15600	15600	15600	0
61	20241029	185800	1248028900	15600	15600	15600	15600	0
62	20241029	185700	1248028900	15600	15600	15600	15600	1252
63	20241029	185600	1248028900	15600	15600	15600	15600	0
64	20241029	185500	1248028900	15600	15600	15600	15600	0
65	20241029	185400	1248028900	15600	15600	15600	15600	0
66	20241029	185300	1248028900	15600	15600	15600	15600	0
67	20241029	185200	1248028900	15600	15600	15600	15600	0
68	20241029	185100	1248028900	15600	15600	15600	15600	0
69	20241029	185000	1248028900	15600	15600	15600	15600	0
70	20241029	184900	1248028900	15600	15600	15600	15600	0
71	20241029	184800	1248028900	15600	15600	15600	15600	0
72	20241029	184700	1248028900	15600	15600	15600	15600	0
73	20241029	184600	1248028900	15600	15600	15600	15600	0
74	20241029	184500	1248028900	15600	15600	15600	15600	0
75	20241029	184400	1248028900	15600	15600	15600	15600	0
76	20241029	184300	1248028900	15600	15600	15600	15600	0
77	20241029	184200	1248028900	15600	15600	15600	15600	0
78	20241029	184100	1248028900	15600	15600	15600	15600	0
79	20241029	184000	1248028900	15600	15600	15600	15600	0
80	20241029	183900	1248028900	15600	15600	15600	15600	0
81	20241029	183800	1248028900	15600	15600	15600	15600	0
82	20241029	183700	1248028900	15600	15600	15600	15600	0
83	20241029	183600	1248028900	15600	15600	15600	15600	0
84	20241029	183500	1248028900	15600	15600	15600	15600	0
85	20241029	183400	1248028900	15600	15600	15600	15600	0
86	20241029	183300	1248028900	15600	15600	15600	15600	0
87	20241029	183200	1248028900	15600	15600	15600	15600	0
88	20241029	183100	1248028900	15600	15600	15600	15600	0
89	20241029	183000	1248028900	15600	15600	15600	15600	0
90	20241029	182900	1248028900	15600	15600	15600	15600	0
91	20241029	182800	1248028900	15600	15600	15600	15600	0
92	20241029	182700	1248028900	15600	15600	15600	15600	1252
93	20241029	182600	1248028900	15600	15600	15600	15600	0
94	20241029	182500	1248028900	15600	15600	15600	15600	0
95	20241029	182400	1248028900	15600	15600	15600	15600	0
96	20241029	182300	1248028900	15600	15600	15600	15600	0
97	20241029	182200	1248028900	15600	15600	15600	15600	0
98	20241029	182100	1248028900	15600	15600	15600	15600	0
99	20241029	182000	1248028900	15600	15600	15600	15600	0
100	20241029	181900	1248028900	15600	15600	15600	15600	0
101	20241029	181800	1248028900	15600	15600	15600	15600	0
102	20241029	181700	1248028900	15600	15600	15600	15600	0
103	20241029	181600	1248028900	15600	15600	15600	15600	0
104	20241029	181500	1248028900	15600	15600	15600	15600	0
105	20241029	181400	1248028900	15600	15600	15600	15600	0
106	20241029	181300	1248028900	15600	15600	15600	15600	0
107	20241029	181200	1248028900	15600	15600	15600	15600	0
108	20241029	181100	1248028900	15600	15600	15600	15600	0
109	20241029	181000	1248028900	15600	15600	15600	15600	0
110	20241029	180900	1248028900	15600	15600	15600	15600	0
111	20241029	180800	1248028900	15600	15600	15600	15600	0
112	20241029	180700	1248028900	15600	15600	15600	15600	0
113	20241029	180600	1248028900	15600	15600	15600	15600	0
114	20241029	180500	1248028900	15600	15600	15600	15600	0
115	20241029	180400	1248028900	15600	15600	15600	15600	0
116	20241029	180300	1248028900	15600	15600	15600	15600	0
117	20241029	180200	1248028900	15600	15600	15600	15600	0
118	20241029	180100	1248028900	15600	15600	15600	15600	0
119	20241029	180000	1248028900	15600	15600	15600	15600	0
120	20241029	175900	1248028900	15600	15600	15600	15600	0
121	20241029	175800	1248028900	15600	15600	15600	15600	0
122	20241029	175700	1248028900	15600	15600	15600	15600	1252
123	20241029	175600	1248028900	15600	15600	15600	15600	0
124	20241029	175500	1248028900	15600	15600	15600	15600	0
125	20241029	175400	1248028900	15600	15600	15600	15600	0
126	20241029	175300	1248028900	15600	15600	15600	15600	0
127	20241029	175200	1248028900	15600	15600	15600	15600	0
128	20241029	175100	1248028900	15600	15600	15600	15600	0
129	20241029	175000	1248028900	15600	15600	15600	15600	0
130	20241029	174900	1248028900	15600	15600	15600	15600	0
131	20241029	174800	1248028900	15600	15600	15600	15600	0
132	20241029	174700	1248028900	15600	15600	15600	15600	0
133	20241029	174600	1248028900	15600	15600	15600	15600	0
134	20241029	174500	1248028900	15600	15600	15600	15600	0
135	20241029	174400	1248028900	15600	15600	15600	15600	0
136	20241029	174300	1248028900	15600	15600	15600	15600	0
137	20241029	174200	1248028900	15600	15600	15600	15600	0
138	20241029	174100	1248028900	15600	15600	15600	15600	0
139	20241029	174000	1248028900	15600	15600	15600	15600	0
140	20241029	173900	1248028900	15600	15600	15600	15600	0
141	20241029	173800	1248028900	15600	15600	15600	15600	0
142	20241029	173700	1248028900	15600	15600	15600	15600	0
143	20241029	173600	1248028900	15600	15600	15600	15600	0
144	20241029	173500	1248028900	15600	15600	15600	15600	0
145	20241029	173400	1248028900	15600	15600	15600	15600	0
146	20241029	173300	1248028900	15600	15600	15600	15600	0
147	20241029	173200	1248028900	15600	15600	15600	15600	0
148	20241029	173100	1248028900	15600	15600	15600	15600	0
149	20241029	173000	1248028900	15600	15600	15600	15600	0
150	20241029	172900	1248028900	15600	15600	15600	15600	0
151	20241029	172800	1248028900	15600	15600	15600	15600	0
152	20241029	172700	1248028900	15600	15600	15600	15600	1252
153	20241029	172600	1248028900	15600	15600	15600	15600	0
154	20241029	172500	1248028900	15600	15600	15600	15600	0
155	20241029	172400	1248028900	15600	15600	15600	15600	0
156	20241029	172300	1248028900	15600	15600	15600	15600	0
157	20241029	172200	1248028900	15600	15600	15600	15600	0
158	20241029	172100	1248028900	15600	15600	15600	15600	0
159	20241029	172000	1248028900	15600	15600	15600	15600	0
160	20241029	171900	1248028900	15600	15600	15600	15600	0
161	20241029	171800	1248028900	15600	15600	15600	15600	0
162	20241029	171700	1248028900	15600	15600	15600	15600	0
163	20241029	171600	1248028900	15600	15600	15600	15600	0
164	20241029	171500	1248028900	15600	15600	15600	15600	0
165	20241029	171400	1248028900	15600	15600	15600	15600	0
166	20241029	171300	1248028900	15600	15600	15600	15600	0
167	20241029	171200	1248028900	15600	15600	15600	15600	0
168	20241029	171100	1248028900	15600	15600	15600	15600	0
169	20241029	171000	1248028900	15600	15600	15600	15600	0
170	20241029	170900	1248028900	15600	15600	15600	15600	0
171	20241029	170800	1248028900	15600	15600	15600	15600	0
172	20241029	170700	1248028900	15600	15600	15600	15600	0
173	20241029	170600	1248028900	15600	15600	15600	15600	0
174	20241029	170500	1248028900	15600	15600	15600	15600	0
175	20241029	170400	1248028900	15600	15600	15600	15600	0
176	20241029	170300	1248028900	15600	15600	15600	15600	0
177	20241029	170200	1248028900	15600	15600	15600	15600	0
178	20241029	170100	1248028900	15600	15600	15600	15600	0
179	20241029	170000	1248028900	15600	15600	15600	15600	0
180	20241029	165900	1248028900	15600	15600	15600	15600	0
181	20241029	165800	1248028900	15600	15600	15600	15600	0
182	20241029	165700	1248028900	15600	15600	15600	15600	1252
183	20241029	165600	1248028900	15600	15600	15600	15600	0
184	20241029	165500	1248028900	15600	15600	15600	15600	0
185	20241029	165400	1248028900	15600	15600	15600	15600	0
186	20241029	165300	1248028900	15600	15600	15600	15600	0
187	20241029	165200	1248028900	15600	15600	15600	15600	0
188	20241029	165100	1248028900	15600	15600	15600	15600	0
189	20241029	165000	1248028900	15600	15600	15600	15600	0
190	20241029	164900	1248028900	15600	15600	15600	15600	0
191	20241029	164800	1248028900	15600	15600	15600	15600	0
192	20241029	164700	1248028900	15600	15600	15600	15600	0
193	20241029	164600	1248028900	15600	15600	15600	15600	0
194	20241029	164500	1248028900	15600	15600	15600	15600	0
195	20241029	164400	1248028900	15600	15600	15600	15600	0
196	20241029	164300	1248028900	15600	15600	15600	15600	0
197	20241029	164200	1248028900	15600	15600	15600	15600	0
198	20241029	164100	1248028900	15600	15600	15600	15600	0
199	20241029	164000	1248028900	15600	15600	15600	15600	0
200	20241029	163900	1248028900	15600	15600	15600	15600	0
201	20241029	163800	1248028900	15600	15600	15600	15600	0
202	20241029	163700	1248028900	15600	15600	15600	15600	0
203	20241029	163600	1248028900	15600	15600	15600	15600	0
204	20241029	163500	1248028900	15600	15600	15600	15600	0
205	20241029	163400	1248028900	15600	15600	15600	15600	0
206	20241029	163300	1248028900	15600	15600	15600	15600	0
207	20241029	163200	1248028900	15600	15600	15600	15600	0
208	20241029	163100	1248028900	15600	15600	15600	15600	0
209	20241029	163000	1248028900	15600	15600	15600	15600	0
210	20241029	162900	1248028900	15600	15600	15600	15600	0
211	20241029	162800	1248028900	15600	15600	15600	15600	0
212	20241029	162700	1248028900	15600	15600	15600	15600	1252
213	20241029	162600	1248028900	15600	15600	15600	15600	0
214	20241029	162500	1248028900	15600	15600	15600	15600	0
215	20241029	162400	1248028900	15600	15600	15600	15600	0
216	20241029	162300	1248028900	15600	15600	15600	15600	0
217	20241029	162200	1248028900	15600	15600	15600	15600	0
218	20241029	162100	1248028900	15600	15600	15600	15600	0
219	20241029	162000	1248028900	15600	15600	15600	15600	0
220	20241029	161900	1248028900	15600	15600	15600	15600	0
221	20241029	161800	1248028900	15600	15600	15600	15600	0
222	20241029	161700	1248028900	15600	15600	15600	15600	0
223	20241029	161600	1248028900	15600	15600	15600	15600	0
224	20241029	161500	1248028900	15600	15600	15600	15600	0
225	20241029	161400	1248028900	15600	15600	15600	15600	0
226	20241029	161300	1248028900	15600	15600	15600	15600	0
227	20241029	161200	1248028900	15600	15600	15600	15600	0
228	20241029	161100	1248028900	15600	15600	15600	15600	0
229	20241029	161000	1248028900	15600	15600	15600	15600	0
230	20241029	160900	1248028900	15600	15600	15600	15600	0
231	20241029	160800	1248028900	15600	15600	15600	15600	0
232	20241029	160700	1248028900	15600	15600	15600	15600	0
233	20241029	160600	1248028900	15600	15600	15600	15600	0
234	20241029	160500	1248028900	15600	15600	15600	15600	0
235	20241029	160400	1248028900	15600	15600	15600	15600	0
236	20241029	160300	1248028900	15600	15600	15600	15600	0
237	20241029	160200	1248028900	15600	15600	15600	15600	0
238	20241029	160100	1248028900	15600	15600	15600	15600	0
239	20241029	160000	1248028900	15600	15600	15600	15600	0
240	20241029	155900	1248028900	15600	15600	15600	15600	0
241	20241029	155800	1248028900	15600	15600	15600	15600	0
242	20241029	155700	1248028900	15600	15600	15600	15600	1252
243	20241029	155600	1248028900	15600	15600	15600	15600	0
244	20241029	155500	1248028900	15600	15600	15600	15600	0
245	20241029	155400	1248028900	15600	15600	15600	15600	0
246	20241029	155300	1248028900	15600	15600	15600	15600	0
247	20241029	155200	1248028900	15600	15600	15600	15600	0
248	20241029	155100	1248028900	15600	15600	15600	15600	0
249	20241029	155000	1248028900	15600	15600	15600	15600	0
250	20241029	154900	1248028900	15600	15600	15600	15600	0
251	20241029	154800	1248028900	15600	15600	15600	15600	0
252	20241029	154700	1248028900	15600	15600	15600	15600	0
253	20241029	154600	1248028900	15600	15600	15600	15600	0
254	20241029	154500	1248028900	15600	15600	15600	15600	0
255	20241029	154400	1248028900	15600	15600	15600	15600	0
256	20241029	154300	1248028900	15600	15600	15600	15600	0
257	20241029	154200	1248028900	15600	15600	15600	15600	0
258	20241029	154100	1248028900	15600	15600	15600	15600	0
259	20241029	154000	1248028900	15600	15600	15600	15600	0
260	20241029	153900	1248028900	15600	15600	15600	15600	0
261	20241029	153800	1248028900	15600	15600	15600	15600	0
262	20241029	153700	1248028900	15600	15600	15600	15600	0
263	20241029	153600	1248028900	15600	15600	15600	15600	0
264	20241029	153500	1248028900	15600	15600	15600	15600	0
265	20241029	153400	1248028900	15600	15600	15600	15600	0
266	20241029	153300	1248028900	15600	15600	15600	15600	0
267	20241029	153200	1248028900	15600	15600	15600	15600	0
268	20241029	153100	1248028900	15600	15600	15600	15600	0
269	20241029	153000	1248028900	15600	15600	15600	15600	1252
270	20241029	152900	1228497700	15600	15600	15600	15600	0
271	20241029	152800	1228497700	15600	15600	15600	15600	0
272	20241029	152700	1228497700	15600	15600	15600	15600	0
273	20241029	152600	1228497700	15600	15600	15600	15600	0
274	20241029	152500	1228497700	15600	15600	15600	15600	0
275	20241029	152400	1228497700	15600	15600	15600	15600	0
276	20241029	152300	1228497700	15600	15600	15600	15600	0
277	20241029	152200	1228497700	15600	15600	15600	15600	0
278	20241029	152100	1228497700	15600	15600	15600	15600	0
279	20241029	152000	1228497700	15600	15600	15600	15600	0
280	20241029	151900	1228497700	15600	15600	15600	15600	48
281	20241029	151800	1227748900	15610	15600	15610	15600	54
282	20241029	151700	1226906480	15600	15600	15600	15600	3
283	20241029	151600	1226859680	15630	15630	15630	15630	0
284	20241029	151500	1226859680	15630	15630	15630	15510	1139
285	20241029	151400	1209164460	15640	15640	15640	15640	0
286	20241029	151300	1209164460	15640	15640	15640	15640	1
287	20241029	151200	1209148820	15640	15640	15640	15640	12
288	20241029	151100	1208961140	15640	15640	15640	15640	59
289	20241029	151000	1208038380	15650	15650	15650	15650	19
290	20241029	150900	1207741030	15650	15650	15650	15650	50
291	20241029	150800	1206958530	15650	15660	15660	15650	13
292	20241029	150700	1206755050	15660	15660	15660	15660	15
293	20241029	150600	1206520150	15660	15650	15660	15650	1238
294	20241029	150500	1187137950	15650	15650	15650	15650	0
295	20241029	150400	1187137950	15650	15650	15650	15650	3
296	20241029	150300	1187091000	15650	15600	15650	15600	147
297	20241029	150200	1184795300	15650	15650	15650	15650	0
298	20241029	150100	1184795300	15650	15650	15650	15650	1
299	20241029	150000	1184779650	15660	15660	15660	15660	2
300	20241029	145900	1184748330	15600	15600	15600	15600	22
301	20241029	145800	1184405130	15600	15660	15670	15600	153
302	20241029	145700	1182009920	15660	15660	15660	15660	62
303	20241029	145600	1181039000	15670	15670	15670	15670	0
304	20241029	145500	1181039000	15670	15650	15670	15650	320
305	20241029	145400	1176025100	15650	15650	15650	15650	806
306	20241029	145300	1163411200	15650	15650	15650	15650	1
307	20241029	145200	1163395550	15580	15600	15600	15580	40
308	20241029	145100	1162772220	15610	15610	15610	15610	10
309	20241029	145000	1162616120	15610	15660	15660	15610	204
310	20241029	144900	1159421680	15660	15660	15660	15660	0
311	20241029	144800	1159421680	15660	15660	15660	15660	1
312	20241029	144700	1159406020	15660	15670	15670	15660	3
313	20241029	144600	1159359020	15670	15660	15670	15660	102
314	20241029	144500	1157760720	15680	15670	15680	15670	11
315	20241029	144400	1157588340	15680	15670	15680	15670	34
316	20241029	144300	1157055540	15670	15670	15670	15670	626
317	20241029	144200	1147246120	15670	15670	15670	15670	404
318	20241029	144100	1140915440	15670	15660	15670	15660	180
319	20241029	144000	1138095900	15650	15650	15650	15650	0
320	20241029	143900	1138095900	15650	15620	15650	15620	98
321	20241029	143800	1136563110	15640	15630	15640	15630	54
322	20241029	143700	1135718770	15540	15650	15650	15540	619
323	20241029	143600	1126078830	15650	15690	15700	15650	250
324	20241029	143500	1122164590	15650	15690	15700	15650	1409
325	20241029	143400	1100057820	15700	15650	15700	15650	31
326	20241029	143300	1099572170	15650	15710	15730	15650	1609
327	20241029	143200	1074295520	15720	15650	15720	15650	1597
328	20241029	143100	1049209170	15700	15600	15700	15580	3960
329	20241029	143000	987209830	15580	15580	15600	15580	922
330	20241029	142900	972836620	15580	15580	15580	15580	195
331	20241029	142800	969798520	15580	15570	15580	15570	161
332	20241029	142700	967290290	15570	15570	15570	15570	1100
333	20241029	142600	950163290	15570	15570	15570	15570	0
334	20241029	142500	950163290	15570	15570	15570	15570	0
335	20241029	142400	950163290	15570	15570	15570	15570	60
336	20241029	142300	949229090	15570	15570	15570	15570	0
337	20241029	142200	949229090	15570	15570	15570	15570	100
338	20241029	142100	947672090	15570	15570	15570	15570	100
339	20241029	142000	946115090	15570	15540	15570	15500	3259
340	20241029	141900	895378130	15540	15530	15540	15530	200
341	20241029	141800	892270310	15530	15530	15530	15530	342
342	20241029	141700	886959050	15530	15530	15530	15530	0
343	20241029	141600	886959050	15530	15500	15530	15500	12
344	20241029	141500	886773000	15500	15500	15500	15500	11
345	20241029	141400	886602500	15500	15500	15500	15500	100
346	20241029	141300	885052500	15500	15500	15500	15500	2
347	20241029	141200	885021500	15490	15490	15490	15490	0
348	20241029	141100	885021500	15490	15530	15530	15490	70
349	20241029	141000	883936500	15530	15530	15530	15530	34
350	20241029	140900	883408480	15540	15540	15540	15540	0
351	20241029	140800	883408480	15540	15540	15540	15540	0
352	20241029	140700	883408480	15540	15540	15540	15540	0
353	20241029	140600	883408480	15540	15540	15540	15540	0
354	20241029	140500	883408480	15540	15540	15540	15540	0
355	20241029	140400	883408480	15540	15540	15540	15540	0
356	20241029	140300	883408480	15540	15470	15540	15470	77
357	20241029	140200	882217080	15550	15550	15550	15550	0
358	20241029	140100	882217080	15550	15550	15550	15550	1
359	20241029	140000	882201530	15450	15540	15540	15450	301
360	20241029	135900	877524080	15540	15540	15540	15540	148
361	20241029	135800	875224160	15540	15540	15540	15540	12
362	20241029	135700	875037680	15540	15510	15540	15450	14487
363	20241029	135600	650096520	15450	15450	15450	15450	0
364	20241029	135500	650096520	15450	15450	15450	15450	1
365	20241029	135400	650081070	15450	15450	15450	15450	0
366	20241029	135300	650081070	15450	15450	15450	15450	0
367	20241029	135200	650081070	15450	15450	15450	15450	0
368	20241029	135100	650081070	15450	15450	15450	15450	51
369	20241029	135000	649293120	15490	15490	15490	15490	0
370	20241029	134900	649293120	15490	15490	15490	15490	9
371	20241029	134800	649153710	15510	15510	15510	15510	50
372	20241029	134700	648378210	15460	15460	15460	15460	20
373	20241029	134600	648069010	15520	15520	15520	15520	115
374	20241029	134500	646284210	15520	15520	15520	15520	0
375	20241029	134400	646284210	15520	15520	15520	15520	0
376	20241029	134300	646284210	15520	15470	15520	15450	28
377	20241029	134200	645851380	15530	15530	15530	15530	0
378	20241029	134100	645851380	15530	15530	15530	15530	1
379	20241029	134000	645835850	15470	15470	15470	15470	0
380	20241029	133900	645835850	15470	15470	15470	15470	0
381	20241029	133800	645835850	15470	15470	15470	15470	1
382	20241029	133700	645820380	15500	15540	15540	15500	582
383	20241029	133600	636797670	15580	15580	15580	15580	42
384	20241029	133500	636143310	15580	15580	15580	15580	1
385	20241029	133400	636127730	15530	15580	15580	15530	91
386	20241029	133300	634711950	15580	15540	15580	15500	2118
387	20241029	133200	601750130	15540	15530	15540	15530	948
388	20241029	133100	587020210	15530	15510	15530	15510	835
389	20241029	133000	574060310	15510	15440	15510	15440	913
390	20241029	132900	559933200	15440	15440	15440	15440	2
391	20241029	132800	559902320	15510	15480	15510	15480	465
392	20241029	132700	552695380	15470	15410	15470	15410	31
393	20241029	132600	552216950	15460	15460	15460	15460	0
394	20241029	132500	552216950	15460	15460	15460	15460	0
395	20241029	132400	552216950	15460	15460	15460	15460	0
396	20241029	132300	552216950	15460	15460	15460	15460	0
397	20241029	132200	552216950	15460	15460	15470	15460	257
398	20241029	132100	548241460	15460	15460	15460	15460	1
399	20241029	132000	548226000	15450	15450	15450	15450	69
400	20241029	131900	547159950	15450	15450	15450	15450	8
401	20241029	131800	547036350	15490	15470	15490	15460	120
402	20241029	131700	545179810	15500	15500	15500	15500	0
403	20241029	131600	545179810	15500	15500	15500	15500	101
404	20241029	131500	543614310	15500	15500	15500	15500	5
405	20241029	131400	543536810	15470	15470	15470	15470	0
406	20241029	131300	543536810	15470	15470	15470	15470	15
407	20241029	131200	543304760	15480	15480	15480	15480	20
408	20241029	131100	542995160	15540	15540	15540	15540	20
409	20241029	131000	542684360	15540	15470	15540	15390	4809
410	20241029	130900	468199060	15470	15470	15470	15470	0
411	20241029	130800	468199060	15470	15470	15470	15470	76
412	20241029	130700	467023340	15480	15480	15480	15480	0
413	20241029	130600	467023340	15480	15480	15480	15480	34
414	20241029	130500	466497020	15480	15470	15480	15470	113
415	20241029	130400	464747980	15470	15470	15470	15470	1
416	20241029	130300	464732510	15390	15390	15390	15390	99
417	20241029	130200	463208900	15390	15390	15390	15390	4
418	20241029	130100	463147340	15480	15460	15480	15460	25
419	20241029	130000	462760520	15470	15390	15470	15390	51
420	20241029	125900	461971820	15390	15450	15460	15390	1161
421	20241029	125800	444025660	15450	15450	15450	15450	92
422	20241029	125700	442604260	15450	15450	15460	15450	173
423	20241029	125600	439931370	15450	15420	15450	15420	2500
424	20241029	125500	401321680	15360	15360	15360	15360	0
425	20241029	125400	401321680	15360	15360	15360	15360	1
426	20241029	125300	401306320	15380	15380	15380	15380	11
427	20241029	125200	401137140	15380	15380	15380	15380	0
428	20241029	125100	401137140	15380	15380	15380	15380	2
429	20241029	125000	401106380	15380	15380	15380	15380	0
430	20241029	124900	401106380	15380	15380	15380	15380	141
431	20241029	124800	398937800	15430	15430	15430	15430	0
432	20241029	124700	398937800	15430	15430	15430	15430	0
433	20241029	124600	398937800	15430	15430	15430	15430	0
434	20241029	124500	398937800	15430	15410	15440	15410	691
435	20241029	124400	388275980	15430	15430	15430	15430	0
436	20241029	124300	388275980	15430	15400	15430	15350	50
437	20241029	124200	387505140	15400	15390	15400	15390	128
438	20241029	124100	385534170	15400	15400	15400	15400	0
439	20241029	124000	385534170	15400	15400	15400	15400	100
440	20241029	123900	383994170	15330	15330	15330	15330	0
441	20241029	123800	383994170	15330	15330	15330	15330	0
442	20241029	123700	383994170	15330	15330	15330	15330	10
443	20241029	123600	383840870	15400	15400	15400	15400	294
444	20241029	123500	379313270	15400	15400	15400	15400	451
445	20241029	123400	372367870	15400	15400	15400	15400	0
446	20241029	123300	372367870	15400	15400	15400	15400	87
447	20241029	123200	371028070	15400	15390	15400	15390	400
448	20241029	123100	364869840	15310	15310	15310	15310	0
449	20241029	123000	364869840	15310	15300	15310	15300	30
450	20241029	122900	364410640	15270	15270	15270	15270	0
451	20241029	122800	364410640	15270	15390	15390	15270	228
452	20241029	122700	360923380	15390	15350	15390	15350	1502
453	20241029	122600	337816940	15330	15330	15330	15330	0
454	20241029	122500	337816940	15330	15330	15330	15330	0
455	20241029	122400	337816940	15330	15330	15330	15330	0
456	20241029	122300	337816940	15330	15330	15330	15330	1
457	20241029	122200	337801610	15340	15340	15340	15340	70
458	20241029	122100	336727810	15340	15340	15340	15340	66
459	20241029	122000	335715370	15330	15330	15330	15330	0
460	20241029	121900	335715370	15330	15330	15330	15330	0
461	20241029	121800	335715370	15330	15330	15330	15330	0
462	20241029	121700	335715370	15330	15330	15330	15330	0
463	20241029	121600	335715370	15330	15330	15330	15330	0
464	20241029	121500	335715370	15330	15340	15340	15330	66
465	20241029	121400	334703510	15340	15340	15340	15340	73
466	20241029	121300	333583690	15340	15350	15350	15340	24
467	20241029	121200	333215390	15350	15340	15350	15340	24
468	20241029	121100	332847210	15340	15340	15340	15340	204
469	20241029	121000	329717850	15330	15310	15330	15310	65
470	20241029	120900	328721700	15340	15340	15340	15340	0
471	20241029	120800	328721700	15340	15340	15340	15340	0
472	20241029	120700	328721700	15340	15340	15340	15340	0
473	20241029	120600	328721700	15340	15340	15340	15340	105
474	20241029	120500	327111000	15340	15340	15340	15340	5
475	20241029	120400	327034300	15340	15340	15340	15340	0
476	20241029	120300	327034300	15340	15340	15340	15340	0
477	20241029	120200	327034300	15340	15340	15340	15340	0
478	20241029	120100	327034300	15340	15330	15340	15330	414
479	20241029	120000	320683700	15270	15270	15270	15270	0
480	20241029	115900	320683700	15270	15270	15270	15270	0
481	20241029	115800	320683700	15270	15270	15270	15270	0
482	20241029	115700	320683700	15270	15270	15270	15270	0
483	20241029	115600	320683700	15270	15270	15270	15270	1
484	20241029	115500	320668430	15260	15260	15260	15260	0
485	20241029	115400	320668430	15260	15260	15260	15260	0
486	20241029	115300	320668430	15260	15260	15260	15260	0
487	20241029	115200	320668430	15260	15260	15260	15260	0
488	20241029	115100	320668430	15260	15260	15260	15260	0
489	20241029	115000	320668430	15260	15270	15270	15260	292
490	20241029	114900	316211750	15350	15350	15350	15350	0
491	20241029	114800	316211750	15350	15350	15350	15350	0
492	20241029	114700	316211750	15350	15350	15350	15350	22
493	20241029	114600	315874050	15270	15270	15270	15270	21
494	20241029	114500	315553380	15270	15270	15270	15270	0
495	20241029	114400	315553380	15270	15270	15270	15270	0
496	20241029	114300	315553380	15270	15270	15270	15270	0
497	20241029	114200	315553380	15270	15270	15270	15270	0
498	20241029	114100	315553380	15270	15270	15270	15270	0
499	20241029	114000	315553380	15270	15270	15270	15270	0
500	20241029	113900	315553380	15270	15270	15270	15270	0
501	20241029	113800	315553380	15270	15270	15270	15270	58
502	20241029	113700	314667720	15340	15340	15340	15340	0
503	20241029	113600	314667720	15340	15340	15340	15340	124
504	20241029	113500	312765560	15350	15350	15350	15350	5
505	20241029	113400	312688810	15350	15350	15350	15350	0
506	20241029	113300	312688810	15350	15350	15350	15350	71
507	20241029	113200	311598960	15350	15350	15350	15350	77
508	20241029	113100	310417010	15390	15390	15390	15390	7
509	20241029	113000	310309280	15350	15350	15350	15350	5
510	20241029	112900	310232530	15350	15350	15350	15350	116
511	20241029	112800	308451930	15350	15350	15350	15350	130
512	20241029	112700	306456430	15350	15340	15350	15340	304
513	20241029	112600	301792050	15330	15320	15330	15320	200
514	20241029	112500	298726100	15330	15330	15330	15260	6
515	20241029	112400	298634190	15250	15250	15250	15250	110
516	20241029	112300	296956690	15340	15340	15340	15340	0
517	20241029	112200	296956690	15340	15340	15340	15340	0
518	20241029	112100	296956690	15340	15340	15340	15340	1
519	20241029	112000	296941350	15240	15340	15340	15240	46
520	20241029	111900	296237210	15240	15240	15240	15240	0
521	20241029	111800	296237210	15240	15240	15240	15240	0
522	20241029	111700	296237210	15240	15280	15300	15240	615
523	20241029	111600	286833200	15270	15190	15270	15190	1600
524	20241029	111500	262442130	15220	15220	15220	15220	0
525	20241029	111400	262442130	15220	15220	15220	15220	0
526	20241029	111300	262442130	15220	15220	15220	15220	0
527	20241029	111200	262442130	15220	15220	15220	15220	0
528	20241029	111100	262442130	15220	15220	15220	15220	0
529	20241029	111000	262442130	15220	15220	15220	15220	0
530	20241029	110900	262442130	15220	15220	15220	15220	0
531	20241029	110800	262442130	15220	15220	15220	15220	50
532	20241029	110700	261681130	15170	15170	15170	15170	0
533	20241029	110600	261681130	15170	15170	15170	15170	0
534	20241029	110500	261681130	15170	15170	15170	15170	0
535	20241029	110400	261681130	15170	15170	15170	15170	0
536	20241029	110300	261681130	15170	15170	15170	15170	0
537	20241029	110200	261681130	15170	15170	15210	15170	444
538	20241029	110100	254932330	15210	15210	15210	15210	65
539	20241029	110000	253943680	15170	15170	15170	15170	1
540	20241029	105900	253928510	15170	15170	15170	15170	0
541	20241029	105800	253928510	15170	15180	15180	15170	50
542	20241029	105700	253170000	15170	15170	15170	15170	0
543	20241029	105600	253170000	15170	15170	15170	15170	10
544	20241029	105500	253018300	15220	15220	15220	15220	0
545	20241029	105400	253018300	15220	15220	15220	15220	1
546	20241029	105300	253003080	15160	15160	15160	15160	0
547	20241029	105200	253003080	15160	15160	15160	15160	0
548	20241029	105100	253003080	15160	15160	15160	15160	277
549	20241029	105000	248803760	15160	15190	15190	15160	100
550	20241029	104900	247287040	15220	15220	15220	15220	2
551	20241029	104800	247256600	15220	15220	15220	15220	0
552	20241029	104700	247256600	15220	15220	15220	15220	40
553	20241029	104600	246647800	15220	15220	15220	15220	0
554	20241029	104500	246647800	15220	15220	15220	15220	10
555	20241029	104400	246495600	15220	15220	15220	15220	0
556	20241029	104300	246495600	15220	15220	15220	15220	0
557	20241029	104200	246495600	15220	15220	15220	15220	0
558	20241029	104100	246495600	15220	15220	15220	15220	0
559	20241029	104000	246495600	15220	15220	15220	15220	0
560	20241029	103900	246495600	15220	15220	15220	15220	0
561	20241029	103800	246495600	15220	15220	15220	15220	0
562	20241029	103700	246495600	15220	15220	15220	15220	0
563	20241029	103600	246495600	15220	15220	15220	15220	86
564	20241029	103500	245186680	15170	15170	15170	15170	0
565	20241029	103400	245186680	15170	15170	15170	15170	11
566	20241029	103300	245019810	15160	15160	15160	15160	0
567	20241029	103200	245019810	15160	15160	15160	15160	254
568	20241029	103100	241169170	15170	15170	15170	15170	0
569	20241029	103000	241169170	15170	15170	15170	15170	0
570	20241029	102900	241169170	15170	15170	15170	15170	0
571	20241029	102800	241169170	15170	15170	15170	15170	0
572	20241029	102700	241169170	15170	15170	15170	15170	0
573	20241029	102600	241169170	15170	15200	15200	15160	232
574	20241029	102500	237649150	15170	15180	15180	15170	152
575	20241029	102400	235341800	15180	15180	15180	15180	0
576	20241029	102300	235341800	15180	15190	15190	15180	2
577	20241029	102200	235311430	15200	15200	15200	15200	2
578	20241029	102100	235281030	15190	15190	15190	15190	1
579	20241029	102000	235265840	15200	15240	15240	15200	10
580	20241029	101900	235113640	15170	15170	15170	15170	0
581	20241029	101800	235113640	15170	15230	15230	15170	70
582	20241029	101700	234051680	15240	15240	15240	15240	0
583	20241029	101600	234051680	15240	15240	15240	15240	0
584	20241029	101500	234051680	15240	15240	15240	15240	0
585	20241029	101400	234051680	15240	15240	15240	15240	0
586	20241029	101300	234051680	15240	15240	15240	15240	0
587	20241029	101200	234051680	15240	15240	15240	15240	0
588	20241029	101100	234051680	15240	15240	15240	15240	0
589	20241029	101000	234051680	15240	15240	15240	15240	0
590	20241029	100900	234051680	15240	15170	15240	15160	101
591	20241029	100800	232520360	15250	15250	15250	15250	0
592	20241029	100700	232520360	15250	15180	15250	15160	191
593	20241029	100600	229622370	15200	15210	15250	15200	123
594	20241029	100500	227749640	15250	15250	15250	15250	1
595	20241029	100400	227734390	15260	15250	15260	15250	3
596	20241029	100300	227688630	15260	15260	15260	15260	0
597	20241029	100200	227688630	15260	15260	15260	15260	0
598	20241029	100100	227688630	15260	15260	15260	15260	0
599	20241029	100000	227688630	15260	15260	15260	15260	122
600	20241029	095900	225826910	15260	15240	15260	15240	155
601	20241029	095800	223462140	15230	15230	15230	15230	105
602	20241029	095700	221862990	15230	15190	15250	15150	2834
603	20241029	095600	178768670	15170	15170	15170	15170	100
604	20241029	095500	177251670	15190	15190	15190	15190	0
605	20241029	095400	177251670	15190	15170	15190	15170	700
606	20241029	095300	166625400	15100	15100	15100	15100	0
607	20241029	095200	166625400	15100	15100	15100	15100	11
608	20241029	095100	166459300	15100	15150	15150	15100	305
609	20241029	095000	161838800	15100	15100	15100	15100	4
610	20241029	094900	161778400	15180	15180	15180	15180	0
611	20241029	094800	161778400	15180	15120	15180	15120	116
612	20241029	094700	160023880	15160	15190	15190	15160	201
613	20241029	094600	156976690	15150	15150	15150	15150	0
614	20241029	094500	156976690	15150	15150	15150	15150	220
615	20241029	094400	153643690	15190	15190	15190	15190	11
616	20241029	094300	153476600	15190	15190	15190	15190	0
617	20241029	094200	153476600	15190	15190	15190	15190	1
618	20241029	094100	153461410	15190	15160	15190	15120	906
619	20241029	094000	139719200	15100	15100	15100	15100	90
620	20241029	093900	138360200	15160	15160	15160	15160	0
621	20241029	093800	138360200	15160	15130	15160	15130	100
622	20241029	093700	136845870	15130	15100	15130	15040	311
623	20241029	093600	132142960	15100	15100	15100	15100	0
624	20241029	093500	132142960	15100	15100	15100	15100	0
625	20241029	093400	132142960	15100	15100	15100	15100	1
626	20241029	093300	132127860	15120	15090	15120	15090	59
627	20241029	093200	131237300	15120	15100	15120	15100	3
628	20241029	093100	131191980	15100	15100	15100	15100	233
629	20241029	093000	127673680	15120	15030	15120	15030	510
630	20241029	092900	119982190	14930	14930	14930	14930	0
631	20241029	092800	119982190	14930	14930	14930	14930	507
632	20241029	092700	112412680	14930	14980	14980	14930	1087
633	20241029	092600	96173900	15140	15140	15140	15140	1
634	20241029	092500	96158760	15040	15040	15040	15040	101
635	20241029	092400	94639720	14950	15020	15020	14940	2851
636	20241029	092300	51911230	15020	15020	15020	15020	671
637	20241029	092200	41832810	15060	15080	15080	15050	715
638	20241029	092100	31067500	15080	15080	15080	15080	0
639	20241029	092000	31067500	15080	15090	15090	15080	179
640	20241029	091900	28368160	15110	15110	15110	15110	1
641	20241029	091800	28353050	15090	15090	15100	15090	89
642	20241029	091700	27009990	15110	15110	15110	15110	3
643	20241029	091600	26964660	15090	15090	15090	15090	0
644	20241029	091500	26964660	15090	15090	15090	15090	0
645	20241029	091400	26964660	15090	15090	15090	15090	1
646	20241029	091300	26949570	15080	15080	15080	15080	30
647	20241029	091200	26497170	15180	15180	15180	15180	0
648	20241029	091100	26497170	15180	15180	15180	15180	1
649	20241029	091000	26481990	15080	15080	15080	15080	5
650	20241029	090900	26406590	15080	15080	15080	15080	230
651	20241029	090800	22938190	15050	15050	15050	15050	0
652	20241029	090700	22938190	15050	15190	15190	15050	461
653	20241029	090600	15998860	15100	15100	15100	15100	10
654	20241029	090500	15847860	15100	15200	15200	15100	389
655	20241029	090400	9965630	15130	15200	15200	15130	72
656	20241029	090300	8876200	15210	15210	15210	15210	0
657	20241029	090200	8876200	15210	15130	15210	15130	9
658	20241029	090100	8739710	15210	15210	15210	15210	2
659	20241029	090000	8709290	15210	15120	15210	15120	576