KissMeData/094280/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	200500	59376540	12420	12420	12420	12420	5
3	20241028	200400	59376540	12420	12420	12420	12420	0
4	20241028	200300	59376540	12420	12420	12420	12420	0
5	20241028	200200	59376540	12420	12420	12420	12420	0
6	20241028	200100	59376540	12420	12420	12420	12420	0
7	20241028	200000	59376540	12420	12420	12420	12420	0
8	20241028	195900	59376540	12420	12420	12420	12420	0
9	20241028	195800	59376540	12420	12420	12420	12420	0
10	20241028	195700	59376540	12420	12420	12420	12420	0
11	20241028	195600	59376540	12420	12420	12420	12420	0
12	20241028	195500	59376540	12420	12420	12420	12420	0
13	20241028	195400	59376540	12420	12420	12420	12420	0
14	20241028	195300	59376540	12420	12420	12420	12420	0
15	20241028	195200	59376540	12420	12420	12420	12420	0
16	20241028	195100	59376540	12420	12420	12420	12420	0
17	20241028	195000	59376540	12420	12420	12420	12420	0
18	20241028	194900	59376540	12420	12420	12420	12420	0
19	20241028	194800	59376540	12420	12420	12420	12420	0
20	20241028	194700	59376540	12420	12420	12420	12420	0
21	20241028	194600	59376540	12420	12420	12420	12420	0
22	20241028	194500	59376540	12420	12420	12420	12420	0
23	20241028	194400	59376540	12420	12420	12420	12420	0
24	20241028	194300	59376540	12420	12420	12420	12420	0
25	20241028	194200	59376540	12420	12420	12420	12420	0
26	20241028	194100	59376540	12420	12420	12420	12420	0
27	20241028	194000	59376540	12420	12420	12420	12420	0
28	20241028	193900	59376540	12420	12420	12420	12420	0
29	20241028	193800	59376540	12420	12420	12420	12420	0
30	20241028	193700	59376540	12420	12420	12420	12420	0
31	20241028	193600	59376540	12420	12420	12420	12420	0
32	20241028	193500	59376540	12420	12420	12420	12420	5
33	20241028	193400	59376540	12420	12420	12420	12420	0
34	20241028	193300	59376540	12420	12420	12420	12420	0
35	20241028	193200	59376540	12420	12420	12420	12420	0
36	20241028	193100	59376540	12420	12420	12420	12420	0
37	20241028	193000	59376540	12420	12420	12420	12420	0
38	20241028	192900	59376540	12420	12420	12420	12420	0
39	20241028	192800	59376540	12420	12420	12420	12420	0
40	20241028	192700	59376540	12420	12420	12420	12420	0
41	20241028	192600	59376540	12420	12420	12420	12420	0
42	20241028	192500	59376540	12420	12420	12420	12420	0
43	20241028	192400	59376540	12420	12420	12420	12420	0
44	20241028	192300	59376540	12420	12420	12420	12420	0
45	20241028	192200	59376540	12420	12420	12420	12420	0
46	20241028	192100	59376540	12420	12420	12420	12420	0
47	20241028	192000	59376540	12420	12420	12420	12420	0
48	20241028	191900	59376540	12420	12420	12420	12420	0
49	20241028	191800	59376540	12420	12420	12420	12420	0
50	20241028	191700	59376540	12420	12420	12420	12420	0
51	20241028	191600	59376540	12420	12420	12420	12420	0
52	20241028	191500	59376540	12420	12420	12420	12420	0
53	20241028	191400	59376540	12420	12420	12420	12420	0
54	20241028	191300	59376540	12420	12420	12420	12420	0
55	20241028	191200	59376540	12420	12420	12420	12420	0
56	20241028	191100	59376540	12420	12420	12420	12420	0
57	20241028	191000	59376540	12420	12420	12420	12420	0
58	20241028	190900	59376540	12420	12420	12420	12420	0
59	20241028	190800	59376540	12420	12420	12420	12420	0
60	20241028	190700	59376540	12420	12420	12420	12420	0
61	20241028	190600	59376540	12420	12420	12420	12420	0
62	20241028	190500	59376540	12420	12420	12420	12420	5
63	20241028	190400	59376540	12420	12420	12420	12420	0
64	20241028	190300	59376540	12420	12420	12420	12420	0
65	20241028	190200	59376540	12420	12420	12420	12420	0
66	20241028	190100	59376540	12420	12420	12420	12420	0
67	20241028	190000	59376540	12420	12420	12420	12420	0
68	20241028	185900	59376540	12420	12420	12420	12420	0
69	20241028	185800	59376540	12420	12420	12420	12420	0
70	20241028	185700	59376540	12420	12420	12420	12420	0
71	20241028	185600	59376540	12420	12420	12420	12420	0
72	20241028	185500	59376540	12420	12420	12420	12420	0
73	20241028	185400	59376540	12420	12420	12420	12420	0
74	20241028	185300	59376540	12420	12420	12420	12420	0
75	20241028	185200	59376540	12420	12420	12420	12420	0
76	20241028	185100	59376540	12420	12420	12420	12420	0
77	20241028	185000	59376540	12420	12420	12420	12420	0
78	20241028	184900	59376540	12420	12420	12420	12420	0
79	20241028	184800	59376540	12420	12420	12420	12420	0
80	20241028	184700	59376540	12420	12420	12420	12420	0
81	20241028	184600	59376540	12420	12420	12420	12420	0
82	20241028	184500	59376540	12420	12420	12420	12420	0
83	20241028	184400	59376540	12420	12420	12420	12420	0
84	20241028	184300	59376540	12420	12420	12420	12420	0
85	20241028	184200	59376540	12420	12420	12420	12420	0
86	20241028	184100	59376540	12420	12420	12420	12420	0
87	20241028	184000	59376540	12420	12420	12420	12420	0
88	20241028	183900	59376540	12420	12420	12420	12420	0
89	20241028	183800	59376540	12420	12420	12420	12420	0
90	20241028	183700	59376540	12420	12420	12420	12420	0
91	20241028	183600	59376540	12420	12420	12420	12420	0
92	20241028	183500	59376540	12420	12420	12420	12420	5
93	20241028	183400	59376540	12420	12420	12420	12420	0
94	20241028	183300	59376540	12420	12420	12420	12420	0
95	20241028	183200	59376540	12420	12420	12420	12420	0
96	20241028	183100	59376540	12420	12420	12420	12420	0
97	20241028	183000	59376540	12420	12420	12420	12420	0
98	20241028	182900	59376540	12420	12420	12420	12420	0
99	20241028	182800	59376540	12420	12420	12420	12420	0
100	20241028	182700	59376540	12420	12420	12420	12420	0
101	20241028	182600	59376540	12420	12420	12420	12420	0
102	20241028	182500	59376540	12420	12420	12420	12420	0
103	20241028	182400	59376540	12420	12420	12420	12420	0
104	20241028	182300	59376540	12420	12420	12420	12420	0
105	20241028	182200	59376540	12420	12420	12420	12420	0
106	20241028	182100	59376540	12420	12420	12420	12420	0
107	20241028	182000	59376540	12420	12420	12420	12420	0
108	20241028	181900	59376540	12420	12420	12420	12420	0
109	20241028	181800	59376540	12420	12420	12420	12420	0
110	20241028	181700	59376540	12420	12420	12420	12420	0
111	20241028	181600	59376540	12420	12420	12420	12420	0
112	20241028	181500	59376540	12420	12420	12420	12420	0
113	20241028	181400	59376540	12420	12420	12420	12420	0
114	20241028	181300	59376540	12420	12420	12420	12420	0
115	20241028	181200	59376540	12420	12420	12420	12420	0
116	20241028	181100	59376540	12420	12420	12420	12420	0
117	20241028	181000	59376540	12420	12420	12420	12420	0
118	20241028	180900	59376540	12420	12420	12420	12420	0
119	20241028	180800	59376540	12420	12420	12420	12420	0
120	20241028	180700	59376540	12420	12420	12420	12420	0
121	20241028	180600	59376540	12420	12420	12420	12420	0
122	20241028	180500	59376540	12420	12420	12420	12420	5
123	20241028	180400	59376540	12420	12420	12420	12420	0
124	20241028	180300	59376540	12420	12420	12420	12420	0
125	20241028	180200	59376540	12420	12420	12420	12420	0
126	20241028	180100	59376540	12420	12420	12420	12420	0
127	20241028	180000	59376540	12420	12420	12420	12420	0
128	20241028	175900	59376540	12420	12420	12420	12420	0
129	20241028	175800	59376540	12420	12420	12420	12420	0
130	20241028	175700	59376540	12420	12420	12420	12420	0
131	20241028	175600	59376540	12420	12420	12420	12420	0
132	20241028	175500	59376540	12420	12420	12420	12420	0
133	20241028	175400	59376540	12420	12420	12420	12420	0
134	20241028	175300	59376540	12420	12420	12420	12420	0
135	20241028	175200	59376540	12420	12420	12420	12420	0
136	20241028	175100	59376540	12420	12420	12420	12420	0
137	20241028	175000	59376540	12420	12420	12420	12420	0
138	20241028	174900	59376540	12420	12420	12420	12420	0
139	20241028	174800	59376540	12420	12420	12420	12420	0
140	20241028	174700	59376540	12420	12420	12420	12420	0
141	20241028	174600	59376540	12420	12420	12420	12420	0
142	20241028	174500	59376540	12420	12420	12420	12420	0
143	20241028	174400	59376540	12420	12420	12420	12420	0
144	20241028	174300	59376540	12420	12420	12420	12420	0
145	20241028	174200	59376540	12420	12420	12420	12420	0
146	20241028	174100	59376540	12420	12420	12420	12420	0
147	20241028	174000	59376540	12420	12420	12420	12420	0
148	20241028	173900	59376540	12420	12420	12420	12420	0
149	20241028	173800	59376540	12420	12420	12420	12420	0
150	20241028	173700	59376540	12420	12420	12420	12420	0
151	20241028	173600	59376540	12420	12420	12420	12420	0
152	20241028	173500	59376540	12420	12420	12420	12420	5
153	20241028	173400	59376540	12420	12420	12420	12420	0
154	20241028	173300	59376540	12420	12420	12420	12420	0
155	20241028	173200	59376540	12420	12420	12420	12420	0
156	20241028	173100	59376540	12420	12420	12420	12420	0
157	20241028	173000	59376540	12420	12420	12420	12420	0
158	20241028	172900	59376540	12420	12420	12420	12420	0
159	20241028	172800	59376540	12420	12420	12420	12420	0
160	20241028	172700	59376540	12420	12420	12420	12420	0
161	20241028	172600	59376540	12420	12420	12420	12420	0
162	20241028	172500	59376540	12420	12420	12420	12420	0
163	20241028	172400	59376540	12420	12420	12420	12420	0
164	20241028	172300	59376540	12420	12420	12420	12420	0
165	20241028	172200	59376540	12420	12420	12420	12420	0
166	20241028	172100	59376540	12420	12420	12420	12420	0
167	20241028	172000	59376540	12420	12420	12420	12420	0
168	20241028	171900	59376540	12420	12420	12420	12420	0
169	20241028	171800	59376540	12420	12420	12420	12420	0
170	20241028	171700	59376540	12420	12420	12420	12420	0
171	20241028	171600	59376540	12420	12420	12420	12420	0
172	20241028	171500	59376540	12420	12420	12420	12420	0
173	20241028	171400	59376540	12420	12420	12420	12420	0
174	20241028	171300	59376540	12420	12420	12420	12420	0
175	20241028	171200	59376540	12420	12420	12420	12420	0
176	20241028	171100	59376540	12420	12420	12420	12420	0
177	20241028	171000	59376540	12420	12420	12420	12420	0
178	20241028	170900	59376540	12420	12420	12420	12420	0
179	20241028	170800	59376540	12420	12420	12420	12420	0
180	20241028	170700	59376540	12420	12420	12420	12420	0
181	20241028	170600	59376540	12420	12420	12420	12420	0
182	20241028	170500	59376540	12420	12420	12420	12420	5
183	20241028	170400	59376540	12420	12420	12420	12420	0
184	20241028	170300	59376540	12420	12420	12420	12420	0
185	20241028	170200	59376540	12420	12420	12420	12420	0
186	20241028	170100	59376540	12420	12420	12420	12420	0
187	20241028	170000	59376540	12420	12420	12420	12420	0
188	20241028	165900	59376540	12420	12420	12420	12420	0
189	20241028	165800	59376540	12420	12420	12420	12420	0
190	20241028	165700	59376540	12420	12420	12420	12420	0
191	20241028	165600	59376540	12420	12420	12420	12420	0
192	20241028	165500	59376540	12420	12420	12420	12420	0
193	20241028	165400	59376540	12420	12420	12420	12420	0
194	20241028	165300	59376540	12420	12420	12420	12420	0
195	20241028	165200	59376540	12420	12420	12420	12420	0
196	20241028	165100	59376540	12420	12420	12420	12420	0
197	20241028	165000	59376540	12420	12420	12420	12420	0
198	20241028	164900	59376540	12420	12420	12420	12420	0
199	20241028	164800	59376540	12420	12420	12420	12420	0
200	20241028	164700	59376540	12420	12420	12420	12420	0
201	20241028	164600	59376540	12420	12420	12420	12420	0
202	20241028	164500	59376540	12420	12420	12420	12420	0
203	20241028	164400	59376540	12420	12420	12420	12420	0
204	20241028	164300	59376540	12420	12420	12420	12420	0
205	20241028	164200	59376540	12420	12420	12420	12420	0
206	20241028	164100	59376540	12420	12420	12420	12420	0
207	20241028	164000	59376540	12420	12420	12420	12420	0
208	20241028	163900	59376540	12420	12420	12420	12420	0
209	20241028	163800	59376540	12420	12420	12420	12420	0
210	20241028	163700	59376540	12420	12420	12420	12420	0
211	20241028	163600	59376540	12420	12420	12420	12420	0
212	20241028	163500	59376540	12420	12420	12420	12420	5
213	20241028	163400	59376540	12420	12420	12420	12420	0
214	20241028	163300	59376540	12420	12420	12420	12420	0
215	20241028	163200	59376540	12420	12420	12420	12420	0
216	20241028	163100	59376540	12420	12420	12420	12420	0
217	20241028	163000	59376540	12420	12420	12420	12420	0
218	20241028	162900	59376540	12420	12420	12420	12420	0
219	20241028	162800	59376540	12420	12420	12420	12420	0
220	20241028	162700	59376540	12420	12420	12420	12420	0
221	20241028	162600	59376540	12420	12420	12420	12420	0
222	20241028	162500	59376540	12420	12420	12420	12420	0
223	20241028	162400	59376540	12420	12420	12420	12420	0
224	20241028	162300	59376540	12420	12420	12420	12420	0
225	20241028	162200	59376540	12420	12420	12420	12420	0
226	20241028	162100	59376540	12420	12420	12420	12420	0
227	20241028	162000	59376540	12420	12420	12420	12420	0
228	20241028	161900	59376540	12420	12420	12420	12420	0
229	20241028	161800	59376540	12420	12420	12420	12420	0
230	20241028	161700	59376540	12420	12420	12420	12420	0
231	20241028	161600	59376540	12420	12420	12420	12420	0
232	20241028	161500	59376540	12420	12420	12420	12420	0
233	20241028	161400	59376540	12420	12420	12420	12420	0
234	20241028	161300	59376540	12420	12420	12420	12420	0
235	20241028	161200	59376540	12420	12420	12420	12420	0
236	20241028	161100	59376540	12420	12420	12420	12420	0
237	20241028	161000	59376540	12420	12420	12420	12420	0
238	20241028	160900	59376540	12420	12420	12420	12420	0
239	20241028	160800	59376540	12420	12420	12420	12420	0
240	20241028	160700	59376540	12420	12420	12420	12420	0
241	20241028	160600	59376540	12420	12420	12420	12420	0
242	20241028	160500	59376540	12420	12420	12420	12420	5
243	20241028	160400	59376540	12420	12420	12420	12420	0
244	20241028	160300	59376540	12420	12420	12420	12420	0
245	20241028	160200	59376540	12420	12420	12420	12420	0
246	20241028	160100	59376540	12420	12420	12420	12420	0
247	20241028	160000	59376540	12420	12420	12420	12420	0
248	20241028	155900	59376540	12420	12420	12420	12420	0
249	20241028	155800	59376540	12420	12420	12420	12420	0
250	20241028	155700	59376540	12420	12420	12420	12420	0
251	20241028	155600	59376540	12420	12420	12420	12420	0
252	20241028	155500	59376540	12420	12420	12420	12420	0
253	20241028	155400	59376540	12420	12420	12420	12420	0
254	20241028	155300	59376540	12420	12420	12420	12420	0
255	20241028	155200	59376540	12420	12420	12420	12420	0
256	20241028	155100	59376540	12420	12420	12420	12420	0
257	20241028	155000	59376540	12420	12420	12420	12420	0
258	20241028	154900	59376540	12420	12420	12420	12420	0
259	20241028	154800	59376540	12420	12420	12420	12420	0
260	20241028	154700	59376540	12420	12420	12420	12420	0
261	20241028	154600	59376540	12420	12420	12420	12420	0
262	20241028	154500	59376540	12420	12420	12420	12420	0
263	20241028	154400	59376540	12420	12420	12420	12420	0
264	20241028	154300	59376540	12420	12420	12420	12420	0
265	20241028	154200	59376540	12420	12420	12420	12420	0
266	20241028	154100	59376540	12420	12420	12420	12420	0
267	20241028	154000	59376540	12420	12420	12420	12420	0
268	20241028	153900	59376540	12420	12420	12420	12420	0
269	20241028	153800	59376540	12420	12420	12420	12420	0
270	20241028	153700	59376540	12420	12420	12420	12420	0
271	20241028	153600	59376540	12420	12420	12420	12420	0
272	20241028	153500	59376540	12420	12420	12420	12420	5
273	20241028	153400	59376540	12420	12420	12420	12420	0
274	20241028	153300	59376540	12420	12420	12420	12420	0
275	20241028	153200	59376540	12420	12420	12420	12420	0
276	20241028	153100	59376540	12420	12420	12420	12420	0
277	20241028	153000	59376540	12420	12420	12420	12420	5
278	20241028	152900	59314440	12430	12430	12430	12430	0
279	20241028	152800	59314440	12430	12430	12430	12430	0
280	20241028	152700	59314440	12430	12430	12430	12430	0
281	20241028	152600	59314440	12430	12430	12430	12430	0
282	20241028	152500	59314440	12430	12430	12430	12430	0
283	20241028	152400	59314440	12430	12430	12430	12430	0
284	20241028	152300	59314440	12430	12430	12430	12430	0
285	20241028	152200	59314440	12430	12430	12430	12430	0
286	20241028	152100	59314440	12430	12430	12430	12430	0
287	20241028	152000	59314440	12430	12430	12430	12430	0
288	20241028	151900	59314440	12430	12420	12430	12420	30
289	20241028	151800	58941550	12420	12420	12420	12420	0
290	20241028	151700	58941550	12420	12420	12420	12420	24
291	20241028	151600	58643470	12400	12400	12400	12400	0
292	20241028	151500	58643470	12400	12400	12400	12400	10
293	20241028	151400	58519470	12400	12400	12400	12400	0
294	20241028	151300	58519470	12400	12400	12400	12400	0
295	20241028	151200	58519470	12400	12400	12400	12400	16
296	20241028	151100	58321070	12400	12400	12400	12400	3
297	20241028	151000	58283870	12400	12410	12410	12400	2
298	20241028	150900	58259060	12410	12410	12410	12410	0
299	20241028	150800	58259060	12410	12410	12410	12410	0
300	20241028	150700	58259060	12410	12410	12410	12410	0
301	20241028	150600	58259060	12410	12410	12410	12410	0
302	20241028	150500	58259060	12410	12410	12410	12410	0
303	20241028	150400	58259060	12410	12410	12410	12410	0
304	20241028	150300	58259060	12410	12410	12410	12410	0
305	20241028	150200	58259060	12410	12410	12410	12410	0
306	20241028	150100	58259060	12410	12410	12410	12410	0
307	20241028	150000	58259060	12410	12410	12410	12410	0
308	20241028	145900	58259060	12410	12430	12430	12410	127
309	20241028	145800	56680930	12450	12450	12450	12450	1
310	20241028	145700	56668480	12420	12420	12420	12420	56
311	20241028	145600	55972960	12450	12450	12450	12450	0
312	20241028	145500	55972960	12450	12450	12450	12450	0
313	20241028	145400	55972960	12450	12450	12450	12450	0
314	20241028	145300	55972960	12450	12450	12450	12450	0
315	20241028	145200	55972960	12450	12450	12450	12450	0
316	20241028	145100	55972960	12450	12420	12450	12420	1000
317	20241028	145000	43539710	12420	12420	12420	12420	2
318	20241028	144900	43514870	12410	12410	12410	12410	200
319	20241028	144800	41032870	12410	12410	12410	12410	0
320	20241028	144700	41032870	12410	12410	12410	12410	10
321	20241028	144600	40908770	12410	12410	12410	12410	0
322	20241028	144500	40908770	12410	12410	12410	12410	0
323	20241028	144400	40908770	12410	12410	12410	12410	13
324	20241028	144300	40747440	12410	12410	12410	12410	3
325	20241028	144200	40710210	12410	12410	12410	12410	2
326	20241028	144100	40685390	12400	12400	12400	12400	0
327	20241028	144000	40685390	12400	12400	12400	12400	0
328	20241028	143900	40685390	12400	12410	12410	12400	3
329	20241028	143800	40648180	12400	12400	12400	12400	0
330	20241028	143700	40648180	12400	12400	12400	12400	14
331	20241028	143600	40474580	12410	12400	12410	12400	15
332	20241028	143500	40288470	12410	12410	12410	12410	0
333	20241028	143400	40288470	12410	12410	12410	12410	1
334	20241028	143300	40276060	12410	12410	12410	12410	0
335	20241028	143200	40276060	12410	12410	12410	12410	0
336	20241028	143100	40276060	12410	12410	12410	12410	0
337	20241028	143000	40276060	12410	12410	12410	12410	0
338	20241028	142900	40276060	12410	12410	12410	12410	2
339	20241028	142800	40251240	12410	12410	12410	12410	1
340	20241028	142700	40238830	12410	12410	12410	12410	7
341	20241028	142600	40151960	12420	12420	12420	12420	0
342	20241028	142500	40151960	12420	12420	12420	12420	0
343	20241028	142400	40151960	12420	12420	12420	12420	20
344	20241028	142300	39903560	12420	12420	12420	12420	1
345	20241028	142200	39891140	12420	12420	12420	12420	2
346	20241028	142100	39866300	12410	12410	12410	12410	0
347	20241028	142000	39866300	12410	12410	12410	12410	1
348	20241028	141900	39853890	12420	12420	12420	12420	0
349	20241028	141800	39853890	12420	12420	12420	12420	1
350	20241028	141700	39841470	12420	12420	12420	12420	0
351	20241028	141600	39841470	12420	12420	12420	12420	0
352	20241028	141500	39841470	12420	12420	12420	12420	0
353	20241028	141400	39841470	12420	12420	12420	12420	2
354	20241028	141300	39816630	12420	12420	12420	12420	0
355	20241028	141200	39816630	12420	12420	12420	12420	0
356	20241028	141100	39816630	12420	12420	12420	12420	0
357	20241028	141000	39816630	12420	12420	12420	12420	0
358	20241028	140900	39816630	12420	12420	12420	12420	0
359	20241028	140800	39816630	12420	12420	12420	12420	1
360	20241028	140700	39804210	12420	12420	12420	12420	2
361	20241028	140600	39779370	12410	12410	12410	12410	0
362	20241028	140500	39779370	12410	12410	12410	12410	0
363	20241028	140400	39779370	12410	12410	12410	12410	0
364	20241028	140300	39779370	12410	12410	12410	12410	1
365	20241028	140200	39766960	12420	12420	12420	12420	1
366	20241028	140100	39754540	12420	12420	12420	12420	1
367	20241028	140000	39742120	12420	12420	12420	12420	1
368	20241028	135900	39729700	12420	12420	12420	12420	0
369	20241028	135800	39729700	12420	12420	12420	12420	0
370	20241028	135700	39729700	12420	12420	12420	12420	1
371	20241028	135600	39717280	12420	12420	12420	12420	0
372	20241028	135500	39717280	12420	12420	12420	12420	0
373	20241028	135400	39717280	12420	12420	12420	12420	0
374	20241028	135300	39717280	12420	12420	12420	12420	2
375	20241028	135200	39692440	12420	12420	12420	12420	0
376	20241028	135100	39692440	12420	12420	12420	12420	0
377	20241028	135000	39692440	12420	12420	12420	12420	0
378	20241028	134900	39692440	12420	12420	12420	12420	8
379	20241028	134800	39593080	12430	12430	12430	12430	1
380	20241028	134700	39580650	12420	12420	12420	12420	13
381	20241028	134600	39419190	12430	12430	12430	12430	3
382	20241028	134500	39381900	12420	12420	12420	12420	1
383	20241028	134400	39369480	12430	12430	12430	12430	0
384	20241028	134300	39369480	12430	12430	12430	12430	0
385	20241028	134200	39369480	12430	12430	12430	12430	0
386	20241028	134100	39369480	12430	12430	12430	12430	1
387	20241028	134000	39357050	12430	12430	12430	12430	1
388	20241028	133900	39344620	12430	12430	12430	12430	0
389	20241028	133800	39344620	12430	12430	12430	12430	1
390	20241028	133700	39332190	12430	12430	12430	12430	0
391	20241028	133600	39332190	12430	12430	12430	12430	1
392	20241028	133500	39319760	12430	12430	12430	12430	0
393	20241028	133400	39319760	12430	12430	12430	12430	0
394	20241028	133300	39319760	12430	12430	12430	12430	1
395	20241028	133200	39307330	12430	12430	12430	12430	4
396	20241028	133100	39257610	12430	12430	12430	12430	1
397	20241028	133000	39245180	12430	12430	12430	12430	0
398	20241028	132900	39245180	12430	12430	12430	12430	0
399	20241028	132800	39245180	12430	12430	12430	12430	0
400	20241028	132700	39245180	12430	12430	12430	12430	1
401	20241028	132600	39232750	12430	12430	12430	12430	0
402	20241028	132500	39232750	12430	12430	12430	12430	0
403	20241028	132400	39232750	12430	12430	12430	12430	4
404	20241028	132300	39183030	12420	12410	12420	12410	375
405	20241028	132200	34525690	12410	12410	12410	12410	0
406	20241028	132100	34525690	12410	12410	12410	12410	0
407	20241028	132000	34525690	12410	12410	12410	12410	12
408	20241028	131900	34376770	12410	12410	12410	12410	0
409	20241028	131800	34376770	12410	12410	12410	12410	0
410	20241028	131700	34376770	12410	12410	12410	12410	1
411	20241028	131600	34364360	12410	12410	12410	12410	0
412	20241028	131500	34364360	12410	12410	12410	12410	1
413	20241028	131400	34351950	12410	12410	12410	12410	0
414	20241028	131300	34351950	12410	12410	12410	12410	0
415	20241028	131200	34351950	12410	12410	12410	12410	1
416	20241028	131100	34339540	12410	12410	12410	12410	0
417	20241028	131000	34339540	12410	12410	12410	12410	1
418	20241028	130900	34327130	12410	12410	12410	12410	0
419	20241028	130800	34327130	12410	12410	12410	12410	0
420	20241028	130700	34327130	12410	12410	12410	12410	1
421	20241028	130600	34314720	12410	12410	12410	12410	0
422	20241028	130500	34314720	12410	12410	12410	12410	30
423	20241028	130400	33942420	12410	12410	12410	12410	1
424	20241028	130300	33930010	12410	12410	12410	12410	1
425	20241028	130200	33917600	12410	12410	12410	12410	0
426	20241028	130100	33917600	12410	12410	12410	12410	2
427	20241028	130000	33892780	12410	12400	12410	12400	12
428	20241028	125900	33743970	12410	12410	12410	12410	2
429	20241028	125800	33719150	12410	12410	12410	12410	0
430	20241028	125700	33719150	12410	12410	12410	12410	0
431	20241028	125600	33719150	12410	12410	12410	12410	0
432	20241028	125500	33719150	12410	12410	12410	12410	1
433	20241028	125400	33706740	12410	12400	12410	12390	48
434	20241028	125300	33111970	12410	12410	12410	12410	5
435	20241028	125200	33049920	12410	12410	12410	12410	0
436	20241028	125100	33049920	12410	12410	12410	12410	128
437	20241028	125000	31461440	12410	12410	12410	12410	0
438	20241028	124900	31461440	12410	12410	12410	12410	0
439	20241028	124800	31461440	12410	12410	12410	12410	1
440	20241028	124700	31449030	12410	12410	12410	12410	0
441	20241028	124600	31449030	12410	12410	12410	12410	1
442	20241028	124500	31436620	12410	12400	12410	12400	396
443	20241028	124400	26526210	12400	12400	12400	12400	0
444	20241028	124300	26526210	12400	12400	12400	12400	4
445	20241028	124200	26476610	12400	12400	12400	12400	0
446	20241028	124100	26476610	12400	12400	12400	12400	1
447	20241028	124000	26464210	12400	12400	12400	12400	0
448	20241028	123900	26464210	12400	12400	12400	12400	1
449	20241028	123800	26451810	12400	12390	12400	12390	48
450	20241028	123700	25857080	12400	12400	12400	12400	0
451	20241028	123600	25857080	12400	12400	12400	12400	11
452	20241028	123500	25720680	12400	12400	12400	12400	0
453	20241028	123400	25720680	12400	12400	12400	12400	1
454	20241028	123300	25708280	12400	12400	12400	12400	20
455	20241028	123200	25460280	12400	12400	12400	12400	0
456	20241028	123100	25460280	12400	12400	12400	12400	1
457	20241028	123000	25447880	12400	12400	12400	12400	0
458	20241028	122900	25447880	12400	12400	12400	12400	0
459	20241028	122800	25447880	12400	12400	12400	12400	0
460	20241028	122700	25447880	12400	12400	12400	12400	1
461	20241028	122600	25435480	12400	12390	12400	12390	22
462	20241028	122500	25162790	12400	12400	12400	12400	0
463	20241028	122400	25162790	12400	12400	12400	12400	0
464	20241028	122300	25162790	12400	12400	12400	12400	1
465	20241028	122200	25150390	12400	12400	12400	12400	1
466	20241028	122100	25137990	12400	12400	12400	12400	0
467	20241028	122000	25137990	12400	12400	12400	12400	1
468	20241028	121900	25125590	12400	12400	12400	12400	1
469	20241028	121800	25113190	12400	12410	12410	12400	74
470	20241028	121700	24195580	12410	12410	12410	12410	1
471	20241028	121600	24183170	12410	12410	12410	12410	0
472	20241028	121500	24183170	12410	12410	12410	12410	0
473	20241028	121400	24183170	12410	12410	12410	12410	0
474	20241028	121300	24183170	12410	12410	12410	12410	10
475	20241028	121200	24059070	12410	12410	12410	12410	2
476	20241028	121100	24034250	12410	12410	12410	12410	0
477	20241028	121000	24034250	12410	12410	12410	12410	11
478	20241028	120900	23897740	12410	12410	12410	12410	0
479	20241028	120800	23897740	12410	12410	12410	12410	0
480	20241028	120700	23897740	12410	12410	12410	12410	5
481	20241028	120600	23835690	12410	12410	12410	12410	0
482	20241028	120500	23835690	12410	12410	12410	12410	2
483	20241028	120400	23810870	12410	12410	12410	12410	0
484	20241028	120300	23810870	12410	12410	12410	12410	0
485	20241028	120200	23810870	12410	12410	12410	12410	6
486	20241028	120100	23736410	12410	12410	12410	12410	0
487	20241028	120000	23736410	12410	12410	12410	12410	0
488	20241028	115900	23736410	12410	12410	12410	12410	0
489	20241028	115800	23736410	12410	12410	12410	12410	4
490	20241028	115700	23686770	12410	12410	12410	12410	1
491	20241028	115600	23674360	12410	12410	12410	12410	1
492	20241028	115500	23661950	12410	12410	12410	12410	0
493	20241028	115400	23661950	12410	12410	12410	12410	0
494	20241028	115300	23661950	12410	12410	12410	12410	18
495	20241028	115200	23438570	12410	12410	12410	12410	0
496	20241028	115100	23438570	12410	12410	12410	12410	2
497	20241028	115000	23413750	12410	12410	12410	12410	19
498	20241028	114900	23177960	12410	12410	12410	12410	1
499	20241028	114800	23165550	12410	12410	12410	12410	0
500	20241028	114700	23165550	12410	12410	12410	12410	0
501	20241028	114600	23165550	12410	12410	12410	12410	0
502	20241028	114500	23165550	12410	12410	12410	12410	1
503	20241028	114400	23153140	12410	12410	12410	12410	0
504	20241028	114300	23153140	12410	12410	12410	12410	1
505	20241028	114200	23140730	12410	12410	12410	12410	10
506	20241028	114100	23016630	12410	12410	12410	12410	1
507	20241028	114000	23004220	12400	12400	12400	12400	0
508	20241028	113900	23004220	12400	12400	12400	12400	0
509	20241028	113800	23004220	12400	12400	12400	12400	13
510	20241028	113700	22843020	12410	12410	12410	12410	1
511	20241028	113600	22830610	12410	12410	12410	12410	1
512	20241028	113500	22818200	12410	12410	12410	12410	1
513	20241028	113400	22805790	12410	12410	12410	12410	0
514	20241028	113300	22805790	12410	12410	12410	12410	0
515	20241028	113200	22805790	12410	12410	12410	12410	1
516	20241028	113100	22793380	12410	12410	12410	12410	1
517	20241028	113000	22780970	12410	12410	12410	12410	1
518	20241028	112900	22768560	12410	12410	12410	12410	2
519	20241028	112800	22743740	12410	12410	12410	12410	0
520	20241028	112700	22743740	12410	12410	12410	12410	0
521	20241028	112600	22743740	12410	12410	12410	12410	0
522	20241028	112500	22743740	12410	12410	12410	12410	0
523	20241028	112400	22743740	12410	12410	12410	12410	1
524	20241028	112300	22731330	12410	12410	12410	12410	0
525	20241028	112200	22731330	12410	12410	12410	12410	1
526	20241028	112100	22718920	12410	12410	12410	12410	0
527	20241028	112000	22718920	12410	12410	12410	12410	3
528	20241028	111900	22681690	12410	12410	12410	12410	0
529	20241028	111800	22681690	12410	12410	12410	12410	0
530	20241028	111700	22681690	12410	12410	12410	12410	0
531	20241028	111600	22681690	12410	12410	12410	12410	1
532	20241028	111500	22669280	12410	12410	12410	12410	1
533	20241028	111400	22656870	12410	12410	12410	12410	1
534	20241028	111300	22644460	12400	12400	12400	12400	0
535	20241028	111200	22644460	12400	12400	12400	12400	0
536	20241028	111100	22644460	12400	12400	12400	12400	13
537	20241028	111000	22483260	12410	12410	12410	12410	0
538	20241028	110900	22483260	12410	12410	12410	12410	2
539	20241028	110800	22458440	12410	12410	12410	12410	1
540	20241028	110700	22446030	12400	12400	12400	12400	0
541	20241028	110600	22446030	12400	12400	12400	12400	0
542	20241028	110500	22446030	12400	12400	12400	12400	13
543	20241028	110400	22284830	12400	12410	12410	12400	4
544	20241028	110300	22235220	12420	12420	12420	12420	0
545	20241028	110200	22235220	12420	12420	12420	12420	0
546	20241028	110100	22235220	12420	12420	12420	12420	0
547	20241028	110000	22235220	12420	12410	12420	12410	169
548	20241028	105900	20137920	12420	12420	12420	12420	1
549	20241028	105800	20125500	12420	12420	12420	12420	0
550	20241028	105700	20125500	12420	12420	12420	12420	0
551	20241028	105600	20125500	12420	12420	12420	12420	1
552	20241028	105500	20113080	12420	12420	12420	12420	0
553	20241028	105400	20113080	12420	12420	12420	12420	0
554	20241028	105300	20113080	12420	12420	12420	12420	2
555	20241028	105200	20088240	12410	12410	12410	12410	0
556	20241028	105100	20088240	12410	12410	12410	12410	1
557	20241028	105000	20075830	12420	12420	12420	12420	0
558	20241028	104900	20075830	12420	12420	12420	12420	0
559	20241028	104800	20075830	12420	12410	12420	12410	4
560	20241028	104700	20026170	12420	12420	12420	12420	0
561	20241028	104600	20026170	12420	12410	12420	12410	2
562	20241028	104500	20001340	12420	12420	12420	12420	0
563	20241028	104400	20001340	12420	12410	12420	12410	2
564	20241028	104300	19976510	12420	12400	12420	12400	38
565	20241028	104200	19505290	12400	12410	12410	12400	6
566	20241028	104100	19430860	12410	12410	12410	12410	0
567	20241028	104000	19430860	12410	12410	12410	12410	0
568	20241028	103900	19430860	12410	12410	12420	12410	3
569	20241028	103800	19393620	12420	12410	12420	12410	2
570	20241028	103700	19368790	12420	12420	12420	12420	0
571	20241028	103600	19368790	12420	12400	12420	12400	96
572	20241028	103500	18176500	12420	12400	12420	12400	4
573	20241028	103400	18126860	12420	12400	12420	12400	4
574	20241028	103300	18077240	12400	12400	12400	12400	0
575	20241028	103200	18077240	12400	12400	12400	12400	0
576	20241028	103100	18077240	12400	12400	12400	12400	0
577	20241028	103000	18077240	12400	12400	12400	12400	0
578	20241028	102900	18077240	12400	12400	12400	12400	11
579	20241028	102800	17940840	12400	12400	12400	12400	10
580	20241028	102700	17816840	12400	12400	12400	12400	21
581	20241028	102600	17556440	12410	12400	12410	12400	2
582	20241028	102500	17531630	12410	12410	12410	12410	0
583	20241028	102400	17531630	12410	12400	12410	12400	339
584	20241028	102300	13325220	12400	12400	12400	12400	0
585	20241028	102200	13325220	12400	12400	12400	12400	0
586	20241028	102100	13325220	12400	12400	12400	12400	0
587	20241028	102000	13325220	12400	12400	12400	12400	0
588	20241028	101900	13325220	12400	12400	12400	12400	0
589	20241028	101800	13325220	12400	12400	12400	12400	0
590	20241028	101700	13325220	12400	12400	12400	12400	0
591	20241028	101600	13325220	12400	12400	12400	12400	0
592	20241028	101500	13325220	12400	12400	12400	12400	5
593	20241028	101400	13263220	12400	12400	12400	12400	0
594	20241028	101300	13263220	12400	12400	12400	12400	0
595	20241028	101200	13263220	12400	12400	12400	12400	2
596	20241028	101100	13238420	12400	12410	12410	12390	141
597	20241028	101000	11490050	12420	12420	12420	12420	0
598	20241028	100900	11490050	12420	12420	12420	12420	1
599	20241028	100800	11477630	12420	12420	12420	12420	0
600	20241028	100700	11477630	12420	12420	12420	12420	1
601	20241028	100600	11465210	12410	12410	12410	12410	2
602	20241028	100500	11440390	12410	12410	12410	12410	1
603	20241028	100400	11427980	12410	12410	12410	12410	2
604	20241028	100300	11403160	12410	12410	12410	12410	0
605	20241028	100200	11403160	12410	12410	12410	12410	0
606	20241028	100100	11403160	12410	12410	12410	12410	0
607	20241028	100000	11403160	12410	12410	12410	12410	1
608	20241028	095900	11390750	12410	12410	12410	12410	0
609	20241028	095800	11390750	12410	12410	12410	12410	0
610	20241028	095700	11390750	12410	12410	12410	12410	0
611	20241028	095600	11390750	12410	12410	12410	12410	20
612	20241028	095500	11142550	12410	12410	12410	12410	1
613	20241028	095400	11130140	12410	12410	12410	12410	0
614	20241028	095300	11130140	12410	12410	12410	12410	1
615	20241028	095200	11117730	12420	12420	12420	12420	0
616	20241028	095100	11117730	12420	12410	12420	12410	5
617	20241028	095000	11055640	12420	12420	12420	12420	0
618	20241028	094900	11055640	12420	12420	12420	12420	0
619	20241028	094800	11055640	12420	12420	12420	12420	0
620	20241028	094700	11055640	12420	12410	12420	12410	3
621	20241028	094600	11018400	12400	12400	12400	12400	0
622	20241028	094500	11018400	12400	12400	12400	12400	2
623	20241028	094400	10993600	12400	12410	12410	12400	16
624	20241028	094300	10795100	12410	12410	12410	12410	0
625	20241028	094200	10795100	12410	12410	12410	12410	0
626	20241028	094100	10795100	12410	12410	12410	12410	1
627	20241028	094000	10782690	12410	12410	12410	12410	5
628	20241028	093900	10720640	12410	12410	12410	12410	4
629	20241028	093800	10671000	12410	12410	12410	12410	0
630	20241028	093700	10671000	12410	12410	12410	12410	2
631	20241028	093600	10646180	12410	12410	12410	12410	1
632	20241028	093500	10633770	12420	12420	12420	12420	0
633	20241028	093400	10633770	12420	12410	12420	12410	18
634	20241028	093300	10410360	12410	12410	12410	12410	0
635	20241028	093200	10410360	12410	12410	12410	12410	1
636	20241028	093100	10397950	12410	12410	12410	12410	7
637	20241028	093000	10311080	12400	12410	12410	12400	12
638	20241028	092900	10162270	12410	12410	12420	12410	12
639	20241028	092800	10013270	12420	12420	12420	12420	0
640	20241028	092700	10013270	12420	12420	12420	12420	0
641	20241028	092600	10013270	12420	12400	12420	12400	12
642	20241028	092500	9864450	12400	12400	12400	12400	0
643	20241028	092400	9864450	12400	12420	12420	12400	401
644	20241028	092300	4891820	12440	12440	12440	12440	0
645	20241028	092200	4891820	12440	12440	12440	12440	0
646	20241028	092100	4891820	12440	12440	12440	12440	124
647	20241028	092000	3349260	12440	12440	12440	12440	0
648	20241028	091900	3349260	12440	12440	12440	12440	0
649	20241028	091800	3349260	12440	12440	12440	12440	1
650	20241028	091700	3336820	12440	12440	12440	12440	0
651	20241028	091600	3336820	12440	12440	12440	12440	0
652	20241028	091500	3336820	12440	12440	12440	12440	47
653	20241028	091400	2752140	12440	12440	12440	12440	10
654	20241028	091300	2627740	12440	12440	12440	12440	0
655	20241028	091200	2627740	12440	12440	12440	12440	0
656	20241028	091100	2627740	12440	12440	12440	12440	0
657	20241028	091000	2627740	12440	12440	12440	12440	0
658	20241028	090900	2627740	12440	12440	12440	12440	0
659	20241028	090800	2627740	12440	12440	12440	12440	0
660	20241028	090700	2627740	12440	12440	12440	12440	0
661	20241028	090600	2627740	12440	12460	12460	12440	52
662	20241028	090500	1980720	12460	12460	12460	12460	5
663	20241028	090400	1918420	12460	12460	12460	12460	0
664	20241028	090300	1918420	12460	12460	12460	12460	8
665	20241028	090200	1818740	12460	12460	12460	12460	0
666	20241028	090100	1818740	12460	12460	12460	12460	44
667	20241028	090000	1270500	12460	12460	12460	12400	102