KissMeData/229640/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	204900	2582563500	28550	28550	28550	28550	1167
3	20241029	204800	2582563500	28550	28550	28550	28550	0
4	20241029	204700	2582563500	28550	28550	28550	28550	0
5	20241029	204600	2582563500	28550	28550	28550	28550	0
6	20241029	204500	2582563500	28550	28550	28550	28550	0
7	20241029	204400	2582563500	28550	28550	28550	28550	0
8	20241029	204300	2582563500	28550	28550	28550	28550	0
9	20241029	204200	2582563500	28550	28550	28550	28550	0
10	20241029	204100	2582563500	28550	28550	28550	28550	0
11	20241029	204000	2582563500	28550	28550	28550	28550	0
12	20241029	203900	2582563500	28550	28550	28550	28550	0
13	20241029	203800	2582563500	28550	28550	28550	28550	0
14	20241029	203700	2582563500	28550	28550	28550	28550	0
15	20241029	203600	2582563500	28550	28550	28550	28550	0
16	20241029	203500	2582563500	28550	28550	28550	28550	0
17	20241029	203400	2582563500	28550	28550	28550	28550	0
18	20241029	203300	2582563500	28550	28550	28550	28550	0
19	20241029	203200	2582563500	28550	28550	28550	28550	0
20	20241029	203100	2582563500	28550	28550	28550	28550	0
21	20241029	203000	2582563500	28550	28550	28550	28550	0
22	20241029	202900	2582563500	28550	28550	28550	28550	0
23	20241029	202800	2582563500	28550	28550	28550	28550	0
24	20241029	202700	2582563500	28550	28550	28550	28550	0
25	20241029	202600	2582563500	28550	28550	28550	28550	0
26	20241029	202500	2582563500	28550	28550	28550	28550	0
27	20241029	202400	2582563500	28550	28550	28550	28550	0
28	20241029	202300	2582563500	28550	28550	28550	28550	0
29	20241029	202200	2582563500	28550	28550	28550	28550	0
30	20241029	202100	2582563500	28550	28550	28550	28550	0
31	20241029	202000	2582563500	28550	28550	28550	28550	0
32	20241029	201900	2582563500	28550	28550	28550	28550	1167
33	20241029	201800	2582563500	28550	28550	28550	28550	0
34	20241029	201700	2582563500	28550	28550	28550	28550	0
35	20241029	201600	2582563500	28550	28550	28550	28550	0
36	20241029	201500	2582563500	28550	28550	28550	28550	0
37	20241029	201400	2582563500	28550	28550	28550	28550	0
38	20241029	201300	2582563500	28550	28550	28550	28550	0
39	20241029	201200	2582563500	28550	28550	28550	28550	0
40	20241029	201100	2582563500	28550	28550	28550	28550	0
41	20241029	201000	2582563500	28550	28550	28550	28550	0
42	20241029	200900	2582563500	28550	28550	28550	28550	0
43	20241029	200800	2582563500	28550	28550	28550	28550	0
44	20241029	200700	2582563500	28550	28550	28550	28550	0
45	20241029	200600	2582563500	28550	28550	28550	28550	0
46	20241029	200500	2582563500	28550	28550	28550	28550	0
47	20241029	200400	2582563500	28550	28550	28550	28550	0
48	20241029	200300	2582563500	28550	28550	28550	28550	0
49	20241029	200200	2582563500	28550	28550	28550	28550	0
50	20241029	200100	2582563500	28550	28550	28550	28550	0
51	20241029	200000	2582563500	28550	28550	28550	28550	0
52	20241029	195900	2582563500	28550	28550	28550	28550	0
53	20241029	195800	2582563500	28550	28550	28550	28550	0
54	20241029	195700	2582563500	28550	28550	28550	28550	0
55	20241029	195600	2582563500	28550	28550	28550	28550	0
56	20241029	195500	2582563500	28550	28550	28550	28550	0
57	20241029	195400	2582563500	28550	28550	28550	28550	0
58	20241029	195300	2582563500	28550	28550	28550	28550	0
59	20241029	195200	2582563500	28550	28550	28550	28550	0
60	20241029	195100	2582563500	28550	28550	28550	28550	0
61	20241029	195000	2582563500	28550	28550	28550	28550	0
62	20241029	194900	2582563500	28550	28550	28550	28550	1167
63	20241029	194800	2582563500	28550	28550	28550	28550	0
64	20241029	194700	2582563500	28550	28550	28550	28550	0
65	20241029	194600	2582563500	28550	28550	28550	28550	0
66	20241029	194500	2582563500	28550	28550	28550	28550	0
67	20241029	194400	2582563500	28550	28550	28550	28550	0
68	20241029	194300	2582563500	28550	28550	28550	28550	0
69	20241029	194200	2582563500	28550	28550	28550	28550	0
70	20241029	194100	2582563500	28550	28550	28550	28550	0
71	20241029	194000	2582563500	28550	28550	28550	28550	0
72	20241029	193900	2582563500	28550	28550	28550	28550	0
73	20241029	193800	2582563500	28550	28550	28550	28550	0
74	20241029	193700	2582563500	28550	28550	28550	28550	0
75	20241029	193600	2582563500	28550	28550	28550	28550	0
76	20241029	193500	2582563500	28550	28550	28550	28550	0
77	20241029	193400	2582563500	28550	28550	28550	28550	0
78	20241029	193300	2582563500	28550	28550	28550	28550	0
79	20241029	193200	2582563500	28550	28550	28550	28550	0
80	20241029	193100	2582563500	28550	28550	28550	28550	0
81	20241029	193000	2582563500	28550	28550	28550	28550	0
82	20241029	192900	2582563500	28550	28550	28550	28550	0
83	20241029	192800	2582563500	28550	28550	28550	28550	0
84	20241029	192700	2582563500	28550	28550	28550	28550	0
85	20241029	192600	2582563500	28550	28550	28550	28550	0
86	20241029	192500	2582563500	28550	28550	28550	28550	0
87	20241029	192400	2582563500	28550	28550	28550	28550	0
88	20241029	192300	2582563500	28550	28550	28550	28550	0
89	20241029	192200	2582563500	28550	28550	28550	28550	0
90	20241029	192100	2582563500	28550	28550	28550	28550	0
91	20241029	192000	2582563500	28550	28550	28550	28550	0
92	20241029	191900	2582563500	28550	28550	28550	28550	1167
93	20241029	191800	2582563500	28550	28550	28550	28550	0
94	20241029	191700	2582563500	28550	28550	28550	28550	0
95	20241029	191600	2582563500	28550	28550	28550	28550	0
96	20241029	191500	2582563500	28550	28550	28550	28550	0
97	20241029	191400	2582563500	28550	28550	28550	28550	0
98	20241029	191300	2582563500	28550	28550	28550	28550	0
99	20241029	191200	2582563500	28550	28550	28550	28550	0
100	20241029	191100	2582563500	28550	28550	28550	28550	0
101	20241029	191000	2582563500	28550	28550	28550	28550	0
102	20241029	190900	2582563500	28550	28550	28550	28550	0
103	20241029	190800	2582563500	28550	28550	28550	28550	0
104	20241029	190700	2582563500	28550	28550	28550	28550	0
105	20241029	190600	2582563500	28550	28550	28550	28550	0
106	20241029	190500	2582563500	28550	28550	28550	28550	0
107	20241029	190400	2582563500	28550	28550	28550	28550	0
108	20241029	190300	2582563500	28550	28550	28550	28550	0
109	20241029	190200	2582563500	28550	28550	28550	28550	0
110	20241029	190100	2582563500	28550	28550	28550	28550	0
111	20241029	190000	2582563500	28550	28550	28550	28550	0
112	20241029	185900	2582563500	28550	28550	28550	28550	0
113	20241029	185800	2582563500	28550	28550	28550	28550	0
114	20241029	185700	2582563500	28550	28550	28550	28550	0
115	20241029	185600	2582563500	28550	28550	28550	28550	0
116	20241029	185500	2582563500	28550	28550	28550	28550	0
117	20241029	185400	2582563500	28550	28550	28550	28550	0
118	20241029	185300	2582563500	28550	28550	28550	28550	0
119	20241029	185200	2582563500	28550	28550	28550	28550	0
120	20241029	185100	2582563500	28550	28550	28550	28550	0
121	20241029	185000	2582563500	28550	28550	28550	28550	0
122	20241029	184900	2582563500	28550	28550	28550	28550	1167
123	20241029	184800	2582563500	28550	28550	28550	28550	0
124	20241029	184700	2582563500	28550	28550	28550	28550	0
125	20241029	184600	2582563500	28550	28550	28550	28550	0
126	20241029	184500	2582563500	28550	28550	28550	28550	0
127	20241029	184400	2582563500	28550	28550	28550	28550	0
128	20241029	184300	2582563500	28550	28550	28550	28550	0
129	20241029	184200	2582563500	28550	28550	28550	28550	0
130	20241029	184100	2582563500	28550	28550	28550	28550	0
131	20241029	184000	2582563500	28550	28550	28550	28550	0
132	20241029	183900	2582563500	28550	28550	28550	28550	0
133	20241029	183800	2582563500	28550	28550	28550	28550	0
134	20241029	183700	2582563500	28550	28550	28550	28550	0
135	20241029	183600	2582563500	28550	28550	28550	28550	0
136	20241029	183500	2582563500	28550	28550	28550	28550	0
137	20241029	183400	2582563500	28550	28550	28550	28550	0
138	20241029	183300	2582563500	28550	28550	28550	28550	0
139	20241029	183200	2582563500	28550	28550	28550	28550	0
140	20241029	183100	2582563500	28550	28550	28550	28550	0
141	20241029	183000	2582563500	28550	28550	28550	28550	0
142	20241029	182900	2582563500	28550	28550	28550	28550	0
143	20241029	182800	2582563500	28550	28550	28550	28550	0
144	20241029	182700	2582563500	28550	28550	28550	28550	0
145	20241029	182600	2582563500	28550	28550	28550	28550	0
146	20241029	182500	2582563500	28550	28550	28550	28550	0
147	20241029	182400	2582563500	28550	28550	28550	28550	0
148	20241029	182300	2582563500	28550	28550	28550	28550	0
149	20241029	182200	2582563500	28550	28550	28550	28550	0
150	20241029	182100	2582563500	28550	28550	28550	28550	0
151	20241029	182000	2582563500	28550	28550	28550	28550	0
152	20241029	181900	2582563500	28550	28550	28550	28550	1167
153	20241029	181800	2582563500	28550	28550	28550	28550	0
154	20241029	181700	2582563500	28550	28550	28550	28550	0
155	20241029	181600	2582563500	28550	28550	28550	28550	0
156	20241029	181500	2582563500	28550	28550	28550	28550	0
157	20241029	181400	2582563500	28550	28550	28550	28550	0
158	20241029	181300	2582563500	28550	28550	28550	28550	0
159	20241029	181200	2582563500	28550	28550	28550	28550	0
160	20241029	181100	2582563500	28550	28550	28550	28550	0
161	20241029	181000	2582563500	28550	28550	28550	28550	0
162	20241029	180900	2582563500	28550	28550	28550	28550	0
163	20241029	180800	2582563500	28550	28550	28550	28550	0
164	20241029	180700	2582563500	28550	28550	28550	28550	0
165	20241029	180600	2582563500	28550	28550	28550	28550	0
166	20241029	180500	2582563500	28550	28550	28550	28550	0
167	20241029	180400	2582563500	28550	28550	28550	28550	0
168	20241029	180300	2582563500	28550	28550	28550	28550	0
169	20241029	180200	2582563500	28550	28550	28550	28550	0
170	20241029	180100	2582563500	28550	28550	28550	28550	0
171	20241029	180000	2582563500	28550	28550	28550	28550	0
172	20241029	175900	2582563500	28550	28550	28550	28550	0
173	20241029	175800	2582563500	28550	28550	28550	28550	0
174	20241029	175700	2582563500	28550	28550	28550	28550	0
175	20241029	175600	2582563500	28550	28550	28550	28550	0
176	20241029	175500	2582563500	28550	28550	28550	28550	0
177	20241029	175400	2582563500	28550	28550	28550	28550	0
178	20241029	175300	2582563500	28550	28550	28550	28550	0
179	20241029	175200	2582563500	28550	28550	28550	28550	0
180	20241029	175100	2582563500	28550	28550	28550	28550	0
181	20241029	175000	2582563500	28550	28550	28550	28550	0
182	20241029	174900	2582563500	28550	28550	28550	28550	1167
183	20241029	174800	2582563500	28550	28550	28550	28550	0
184	20241029	174700	2582563500	28550	28550	28550	28550	0
185	20241029	174600	2582563500	28550	28550	28550	28550	0
186	20241029	174500	2582563500	28550	28550	28550	28550	0
187	20241029	174400	2582563500	28550	28550	28550	28550	0
188	20241029	174300	2582563500	28550	28550	28550	28550	0
189	20241029	174200	2582563500	28550	28550	28550	28550	0
190	20241029	174100	2582563500	28550	28550	28550	28550	0
191	20241029	174000	2582563500	28550	28550	28550	28550	0
192	20241029	173900	2582563500	28550	28550	28550	28550	0
193	20241029	173800	2582563500	28550	28550	28550	28550	0
194	20241029	173700	2582563500	28550	28550	28550	28550	0
195	20241029	173600	2582563500	28550	28550	28550	28550	0
196	20241029	173500	2582563500	28550	28550	28550	28550	0
197	20241029	173400	2582563500	28550	28550	28550	28550	0
198	20241029	173300	2582563500	28550	28550	28550	28550	0
199	20241029	173200	2582563500	28550	28550	28550	28550	0
200	20241029	173100	2582563500	28550	28550	28550	28550	0
201	20241029	173000	2582563500	28550	28550	28550	28550	0
202	20241029	172900	2582563500	28550	28550	28550	28550	0
203	20241029	172800	2582563500	28550	28550	28550	28550	0
204	20241029	172700	2582563500	28550	28550	28550	28550	0
205	20241029	172600	2582563500	28550	28550	28550	28550	0
206	20241029	172500	2582563500	28550	28550	28550	28550	0
207	20241029	172400	2582563500	28550	28550	28550	28550	0
208	20241029	172300	2582563500	28550	28550	28550	28550	0
209	20241029	172200	2582563500	28550	28550	28550	28550	0
210	20241029	172100	2582563500	28550	28550	28550	28550	0
211	20241029	172000	2582563500	28550	28550	28550	28550	0
212	20241029	171900	2582563500	28550	28550	28550	28550	1167
213	20241029	171800	2582563500	28550	28550	28550	28550	0
214	20241029	171700	2582563500	28550	28550	28550	28550	0
215	20241029	171600	2582563500	28550	28550	28550	28550	0
216	20241029	171500	2582563500	28550	28550	28550	28550	0
217	20241029	171400	2582563500	28550	28550	28550	28550	0
218	20241029	171300	2582563500	28550	28550	28550	28550	0
219	20241029	171200	2582563500	28550	28550	28550	28550	0
220	20241029	171100	2582563500	28550	28550	28550	28550	0
221	20241029	171000	2582563500	28550	28550	28550	28550	0
222	20241029	170900	2582563500	28550	28550	28550	28550	0
223	20241029	170800	2582563500	28550	28550	28550	28550	0
224	20241029	170700	2582563500	28550	28550	28550	28550	0
225	20241029	170600	2582563500	28550	28550	28550	28550	0
226	20241029	170500	2582563500	28550	28550	28550	28550	0
227	20241029	170400	2582563500	28550	28550	28550	28550	0
228	20241029	170300	2582563500	28550	28550	28550	28550	0
229	20241029	170200	2582563500	28550	28550	28550	28550	0
230	20241029	170100	2582563500	28550	28550	28550	28550	0
231	20241029	170000	2582563500	28550	28550	28550	28550	0
232	20241029	165900	2582563500	28550	28550	28550	28550	0
233	20241029	165800	2582563500	28550	28550	28550	28550	0
234	20241029	165700	2582563500	28550	28550	28550	28550	0
235	20241029	165600	2582563500	28550	28550	28550	28550	0
236	20241029	165500	2582563500	28550	28550	28550	28550	0
237	20241029	165400	2582563500	28550	28550	28550	28550	0
238	20241029	165300	2582563500	28550	28550	28550	28550	0
239	20241029	165200	2582563500	28550	28550	28550	28550	0
240	20241029	165100	2582563500	28550	28550	28550	28550	0
241	20241029	165000	2582563500	28550	28550	28550	28550	0
242	20241029	164900	2582563500	28550	28550	28550	28550	1167
243	20241029	164800	2582563500	28550	28550	28550	28550	0
244	20241029	164700	2582563500	28550	28550	28550	28550	0
245	20241029	164600	2582563500	28550	28550	28550	28550	0
246	20241029	164500	2582563500	28550	28550	28550	28550	0
247	20241029	164400	2582563500	28550	28550	28550	28550	0
248	20241029	164300	2582563500	28550	28550	28550	28550	0
249	20241029	164200	2582563500	28550	28550	28550	28550	0
250	20241029	164100	2582563500	28550	28550	28550	28550	0
251	20241029	164000	2582563500	28550	28550	28550	28550	0
252	20241029	163900	2582563500	28550	28550	28550	28550	0
253	20241029	163800	2582563500	28550	28550	28550	28550	0
254	20241029	163700	2582563500	28550	28550	28550	28550	0
255	20241029	163600	2582563500	28550	28550	28550	28550	0
256	20241029	163500	2582563500	28550	28550	28550	28550	0
257	20241029	163400	2582563500	28550	28550	28550	28550	0
258	20241029	163300	2582563500	28550	28550	28550	28550	0
259	20241029	163200	2582563500	28550	28550	28550	28550	0
260	20241029	163100	2582563500	28550	28550	28550	28550	0
261	20241029	163000	2582563500	28550	28550	28550	28550	0
262	20241029	162900	2582563500	28550	28550	28550	28550	0
263	20241029	162800	2582563500	28550	28550	28550	28550	0
264	20241029	162700	2582563500	28550	28550	28550	28550	0
265	20241029	162600	2582563500	28550	28550	28550	28550	0
266	20241029	162500	2582563500	28550	28550	28550	28550	0
267	20241029	162400	2582563500	28550	28550	28550	28550	0
268	20241029	162300	2582563500	28550	28550	28550	28550	0
269	20241029	162200	2582563500	28550	28550	28550	28550	0
270	20241029	162100	2582563500	28550	28550	28550	28550	0
271	20241029	162000	2582563500	28550	28550	28550	28550	0
272	20241029	161900	2582563500	28550	28550	28550	28550	1167
273	20241029	161800	2582563500	28550	28550	28550	28550	0
274	20241029	161700	2582563500	28550	28550	28550	28550	0
275	20241029	161600	2582563500	28550	28550	28550	28550	0
276	20241029	161500	2582563500	28550	28550	28550	28550	0
277	20241029	161400	2582563500	28550	28550	28550	28550	0
278	20241029	161300	2582563500	28550	28550	28550	28550	0
279	20241029	161200	2582563500	28550	28550	28550	28550	0
280	20241029	161100	2582563500	28550	28550	28550	28550	0
281	20241029	161000	2582563500	28550	28550	28550	28550	0
282	20241029	160900	2582563500	28550	28550	28550	28550	0
283	20241029	160800	2582563500	28550	28550	28550	28550	0
284	20241029	160700	2582563500	28550	28550	28550	28550	0
285	20241029	160600	2582563500	28550	28550	28550	28550	0
286	20241029	160500	2582563500	28550	28550	28550	28550	0
287	20241029	160400	2582563500	28550	28550	28550	28550	0
288	20241029	160300	2582563500	28550	28550	28550	28550	0
289	20241029	160200	2582563500	28550	28550	28550	28550	0
290	20241029	160100	2582563500	28550	28550	28550	28550	0
291	20241029	160000	2582563500	28550	28550	28550	28550	0
292	20241029	155900	2582563500	28550	28550	28550	28550	0
293	20241029	155800	2582563500	28550	28550	28550	28550	0
294	20241029	155700	2582563500	28550	28550	28550	28550	0
295	20241029	155600	2582563500	28550	28550	28550	28550	0
296	20241029	155500	2582563500	28550	28550	28550	28550	0
297	20241029	155400	2582563500	28550	28550	28550	28550	0
298	20241029	155300	2582563500	28550	28550	28550	28550	0
299	20241029	155200	2582563500	28550	28550	28550	28550	0
300	20241029	155100	2582563500	28550	28550	28550	28550	0
301	20241029	155000	2582563500	28550	28550	28550	28550	0
302	20241029	154900	2582563500	28550	28550	28550	28550	1167
303	20241029	154800	2582563500	28550	28550	28550	28550	0
304	20241029	154700	2582563500	28550	28550	28550	28550	0
305	20241029	154600	2582563500	28550	28550	28550	28550	0
306	20241029	154500	2582563500	28550	28550	28550	28550	0
307	20241029	154400	2582563500	28550	28550	28550	28550	0
308	20241029	154300	2582563500	28550	28550	28550	28550	0
309	20241029	154200	2582563500	28550	28550	28550	28550	0
310	20241029	154100	2582563500	28550	28550	28550	28550	0
311	20241029	154000	2582563500	28550	28550	28550	28550	0
312	20241029	153900	2582563500	28550	28550	28550	28550	0
313	20241029	153800	2582563500	28550	28550	28550	28550	0
314	20241029	153700	2582563500	28550	28550	28550	28550	0
315	20241029	153600	2582563500	28550	28550	28550	28550	0
316	20241029	153500	2582563500	28550	28550	28550	28550	0
317	20241029	153400	2582563500	28550	28550	28550	28550	0
318	20241029	153300	2582563500	28550	28550	28550	28550	0
319	20241029	153200	2582563500	28550	28550	28550	28550	0
320	20241029	153100	2582563500	28550	28550	28550	28550	0
321	20241029	153000	2582563500	28550	28550	28550	28550	1167
322	20241029	152900	2549245650	28550	28550	28550	28550	0
323	20241029	152800	2549245650	28550	28550	28550	28550	0
324	20241029	152700	2549245650	28550	28550	28550	28550	0
325	20241029	152600	2549245650	28550	28550	28550	28550	0
326	20241029	152500	2549245650	28550	28550	28550	28550	0
327	20241029	152400	2549245650	28550	28550	28550	28550	0
328	20241029	152300	2549245650	28550	28550	28550	28550	0
329	20241029	152200	2549245650	28550	28550	28550	28550	0
330	20241029	152100	2549245650	28550	28550	28550	28550	0
331	20241029	152000	2549245650	28550	28550	28550	28550	0
332	20241029	151900	2549245650	28550	28500	28550	28500	237
333	20241029	151800	2542489300	28500	28500	28550	28450	320
334	20241029	151700	2533368850	28450	28450	28500	28450	730
335	20241029	151600	2512566800	28450	28450	28450	28450	883
336	20241029	151500	2487445450	28450	28400	28450	28400	2
337	20241029	151400	2487388600	28450	28400	28450	28400	232
338	20241029	151300	2480798950	28400	28400	28450	28400	265
339	20241029	151200	2473272450	28450	28400	28450	28400	273
340	20241029	151100	2465519050	28400	28400	28400	28400	282
341	20241029	151000	2457510250	28350	28350	28400	28350	105
342	20241029	150900	2454531800	28400	28400	28400	28400	56
343	20241029	150800	2452941400	28450	28450	28450	28450	9
344	20241029	150700	2452685350	28450	28450	28450	28450	20
345	20241029	150600	2452116350	28450	28450	28450	28450	0
346	20241029	150500	2452116350	28450	28400	28450	28400	120
347	20241029	150400	2448707450	28450	28400	28450	28400	396
348	20241029	150300	2437459400	28400	28350	28400	28350	176
349	20241029	150200	2432464050	28350	28400	28400	28350	12
350	20241029	150100	2432123750	28350	28350	28350	28350	46
351	20241029	150000	2430819650	28350	28400	28400	28350	1963
352	20241029	145900	2375145700	28350	28350	28350	28350	7
353	20241029	145800	2374947250	28350	28350	28350	28350	62
354	20241029	145700	2373189550	28350	28350	28350	28350	20
355	20241029	145600	2372622550	28400	28400	28400	28350	140
356	20241029	145500	2368652950	28400	28400	28400	28400	2
357	20241029	145400	2368596150	28400	28400	28400	28400	3
358	20241029	145300	2368510950	28350	28300	28400	28300	104
359	20241029	145200	2365564550	28400	28300	28400	28300	55
360	20241029	145100	2364007050	28300	28350	28350	28300	302
361	20241029	145000	2355450150	28400	28350	28400	28350	16
362	20241029	144900	2354995800	28400	28350	28400	28350	192
363	20241029	144800	2349552550	28350	28350	28350	28350	501
364	20241029	144700	2335349200	28350	28250	28350	28250	26
365	20241029	144600	2334614500	28250	28250	28250	28250	50
366	20241029	144500	2333202000	28300	28350	28350	28300	183
367	20241029	144400	2328022950	28350	28350	28350	28350	15
368	20241029	144300	2327597700	28350	28350	28350	28350	25
369	20241029	144200	2326888950	28350	28350	28350	28350	3
370	20241029	144100	2326803900	28300	28300	28300	28300	90
371	20241029	144000	2324256900	28300	28350	28350	28300	225
372	20241029	143900	2317888900	28300	28300	28300	28300	96
373	20241029	143800	2315172100	28350	28300	28350	28300	1528
374	20241029	143700	2271853800	28300	28300	28300	28300	150
375	20241029	143600	2267608800	28350	28350	28350	28350	7
376	20241029	143500	2267410350	28350	28350	28350	28350	0
377	20241029	143400	2267410350	28350	28350	28350	28350	5
378	20241029	143300	2267268600	28350	28350	28350	28350	0
379	20241029	143200	2267268600	28350	28300	28350	28300	50
380	20241029	143100	2265853500	28300	28250	28300	28200	40
381	20241029	143000	2264725100	28250	28250	28250	28250	4
382	20241029	142900	2264612100	28250	28250	28250	28250	105
383	20241029	142800	2261645850	28250	28250	28250	28250	17
384	20241029	142700	2261165600	28300	28300	28300	28300	51
385	20241029	142600	2259722300	28300	28300	28300	28300	0
386	20241029	142500	2259722300	28300	28250	28300	28250	5
387	20241029	142400	2259580900	28300	28250	28300	28250	41
388	20241029	142300	2258421700	28300	28300	28300	28300	15
389	20241029	142200	2257997200	28300	28300	28300	28300	10
390	20241029	142100	2257714200	28300	28300	28300	28300	0
391	20241029	142000	2257714200	28300	28300	28300	28300	0
392	20241029	141900	2257714200	28300	28300	28300	28300	7
393	20241029	141800	2257516100	28350	28300	28350	28300	5
394	20241029	141700	2257374400	28300	28300	28300	28300	221
395	20241029	141600	2251120100	28300	28300	28300	28300	0
396	20241029	141500	2251120100	28300	28200	28300	28200	21
397	20241029	141400	2250526450	28300	28200	28300	28200	18
398	20241029	141300	2250017950	28300	28300	28300	28300	205
399	20241029	141200	2244216450	28300	28300	28300	28150	4590
400	20241029	141100	2114757000	28250	28250	28250	28250	170
401	20241029	141000	2109954500	28300	28300	28300	28300	365
402	20241029	140900	2099625000	28300	28300	28300	28250	695
403	20241029	140800	2079961500	28300	28300	28300	28300	20
404	20241029	140700	2079395500	28300	28300	28300	28300	0
405	20241029	140600	2079395500	28300	28250	28300	28250	134
406	20241029	140500	2075609750	28250	28200	28250	28200	499
407	20241029	140400	2061519050	28200	28200	28200	28200	2
408	20241029	140300	2061462650	28250	28250	28250	28250	6
409	20241029	140200	2061293150	28250	28250	28250	28250	106
410	20241029	140100	2058298650	28200	28200	28200	28200	189
411	20241029	140000	2052968850	28250	28250	28250	28250	0
412	20241029	135900	2052968850	28250	28250	28250	28250	2
413	20241029	135800	2052912350	28250	28200	28250	28200	29
414	20241029	135700	2052093800	28250	28250	28250	28250	112
415	20241029	135600	2048929800	28250	28200	28250	28200	311
416	20241029	135500	2040159350	28200	28200	28200	28200	0
417	20241029	135400	2040159350	28200	28200	28200	28200	166
418	20241029	135300	2035478150	28250	28250	28250	28250	100
419	20241029	135200	2032653150	28250	28250	28250	28250	5
420	20241029	135100	2032511900	28250	28250	28250	28200	21
421	20241029	135000	2031918900	28250	28250	28250	28250	1
422	20241029	134900	2031890650	28200	28300	28300	28200	97
423	20241029	134800	2029150600	28300	28250	28300	28250	216
424	20241029	134700	2023048550	28250	28250	28250	28250	105
425	20241029	134600	2020082300	28250	28250	28250	28250	82
426	20241029	134500	2017765800	28250	28300	28300	28250	62
427	20241029	134400	2016014200	28250	28250	28250	28250	0
428	20241029	134300	2016014200	28250	28300	28300	28250	395
429	20241029	134200	2004838200	28300	28300	28300	28300	12
430	20241029	134100	2004498600	28300	28350	28350	28300	45
431	20241029	134000	2003224400	28350	28350	28350	28350	3
432	20241029	133900	2003139350	28350	28350	28350	28350	1
433	20241029	133800	2003111000	28350	28300	28350	28300	101
434	20241029	133700	2000252650	28300	28300	28300	28300	742
435	20241029	133600	1979254050	28350	28350	28350	28300	180
436	20241029	133500	1974155650	28300	28300	28300	28300	617
437	20241029	133400	1956694550	28300	28250	28300	28250	69
438	20241029	133300	1954744800	28200	28200	28250	28200	312
439	20241029	133200	1945945900	28200	28200	28200	28200	50
440	20241029	133100	1944535900	28250	28200	28250	28200	580
441	20241029	133000	1928175900	28200	28200	28200	28200	137
442	20241029	132900	1924312500	28200	28200	28200	28150	34
443	20241029	132800	1923354750	28150	28150	28150	28150	1
444	20241029	132700	1923326600	28150	28150	28150	28150	0
445	20241029	132600	1923326600	28150	28150	28150	28150	108
446	20241029	132500	1920286400	28150	28150	28150	28150	220
447	20241029	132400	1914093400	28200	28200	28200	28200	0
448	20241029	132300	1914093400	28200	28200	28200	28200	20
449	20241029	132200	1913529400	28200	28150	28200	28150	83
450	20241029	132100	1911192300	28200	28200	28200	28200	0
451	20241029	132000	1911192300	28200	28100	28200	28100	59
452	20241029	131900	1909533500	28150	28150	28150	28150	604
453	20241029	131800	1892530900	28150	28150	28150	28150	0
454	20241029	131700	1892530900	28150	28150	28150	28150	417
455	20241029	131600	1880792350	28150	28150	28150	28150	0
456	20241029	131500	1880792350	28150	28200	28200	28150	54
457	20241029	131400	1879269750	28200	28200	28200	28200	1
458	20241029	131300	1879241550	28200	28200	28200	28200	0
459	20241029	131200	1879241550	28200	28150	28200	28150	114
460	20241029	131100	1876031200	28150	28150	28150	28150	0
461	20241029	131000	1876031200	28150	28150	28150	28150	1
462	20241029	130900	1876003050	28150	28200	28200	28150	112
463	20241029	130800	1872845150	28200	28200	28200	28200	93
464	20241029	130700	1870222550	28200	28200	28200	28200	6
465	20241029	130600	1870053350	28200	28200	28200	28200	0
466	20241029	130500	1870053350	28200	28200	28200	28150	31
467	20241029	130400	1869179650	28200	28150	28200	28150	12
468	20241029	130300	1868841700	28150	28150	28150	28150	133
469	20241029	130200	1865097750	28200	28200	28200	28200	68
470	20241029	130100	1863180150	28200	28200	28200	28200	0
471	20241029	130000	1863180150	28200	28200	28200	28200	449
472	20241029	125900	1850518350	28200	28200	28200	28200	0
473	20241029	125800	1850518350	28200	28200	28200	28200	2
474	20241029	125700	1850461950	28200	28250	28250	28200	40
475	20241029	125600	1849333900	28250	28200	28250	28150	220
476	20241029	125500	1843132150	28200	28150	28200	28150	171
477	20241029	125400	1838310350	28150	28150	28150	28150	1
478	20241029	125300	1838282200	28150	28200	28200	28150	95
479	20241029	125200	1835607900	28200	28150	28200	28150	19
480	20241029	125100	1835072800	28150	28150	28150	28150	481
481	20241029	125000	1821532650	28200	28250	28250	28200	902
482	20241029	124900	1796096200	28250	28200	28250	28200	71
483	20241029	124800	1794092600	28150	28200	28200	28150	941
484	20241029	124700	1767601400	28200	28200	28200	28200	102
485	20241029	124600	1764725000	28200	28250	28250	28200	1022
486	20241029	124500	1735902600	28200	28200	28200	28200	111
487	20241029	124400	1732772400	28200	28200	28200	28200	34
488	20241029	124300	1731813600	28200	28200	28200	28200	20
489	20241029	124200	1731249600	28200	28200	28200	28200	350
490	20241029	124100	1721379600	28200	28200	28250	28200	473
491	20241029	124000	1708040900	28200	28250	28250	28200	99
492	20241029	123900	1705245400	28250	28250	28250	28250	11
493	20241029	123800	1704934650	28300	28200	28300	28200	44
494	20241029	123700	1703691850	28250	28250	28300	28250	63
495	20241029	123600	1701911600	28350	28250	28350	28250	203
496	20241029	123500	1696170100	28250	28250	28250	28250	60
497	20241029	123400	1694475100	28250	28250	28250	28250	3
498	20241029	123300	1694390350	28250	28250	28250	28250	503
499	20241029	123200	1680180600	28300	28300	28300	28300	0
500	20241029	123100	1680180600	28300	28250	28300	28250	153
501	20241029	123000	1675851850	28250	28350	28350	28250	297
502	20241029	122900	1667461200	28300	28250	28300	28250	80
503	20241029	122800	1665197700	28300	28300	28300	28300	0
504	20241029	122700	1665197700	28300	28300	28300	28300	59
505	20241029	122600	1663528000	28300	28300	28300	28300	8
506	20241029	122500	1663301600	28250	28300	28300	28250	301
507	20241029	122400	1654788450	28350	28300	28350	28300	102
508	20241029	122300	1651901750	28300	28350	28350	28300	83
509	20241029	122200	1649549750	28350	28350	28350	28350	1
510	20241029	122100	1649521400	28300	28250	28300	28250	63
511	20241029	122000	1647738850	28250	28300	28300	28250	38
512	20241029	121900	1646663700	28250	28250	28250	28250	79
513	20241029	121800	1644431950	28300	28300	28300	28300	632
514	20241029	121700	1626546350	28300	28300	28300	28300	52
515	20241029	121600	1625074750	28300	28250	28300	28250	1285
516	20241029	121500	1588772750	28250	28250	28250	28250	129
517	20241029	121400	1585128500	28200	28250	28250	28200	6
518	20241029	121300	1584959050	28250	28250	28250	28250	372
519	20241029	121200	1574450050	28250	28250	28250	28250	161
520	20241029	121100	1569901800	28300	28200	28300	28200	33
521	20241029	121000	1568971000	28200	28300	28300	28200	24
522	20241029	120900	1568292300	28200	28250	28250	28200	161
523	20241029	120800	1563744200	28250	28200	28300	28200	203
524	20241029	120700	1558004600	28250	28200	28250	28200	107
525	20241029	120600	1554982100	28250	28300	28300	28250	132
526	20241029	120500	1551252000	28300	28250	28300	28250	31
527	20241029	120400	1550376200	28250	28250	28250	28250	4
528	20241029	120300	1550263200	28250	28200	28250	28200	215
529	20241029	120200	1544189700	28200	28250	28250	28200	188
530	20241029	120100	1538881600	28200	28200	28200	28200	1
531	20241029	120000	1538853400	28200	28200	28200	28200	11
532	20241029	115900	1538543200	28200	28250	28250	28200	111
533	20241029	115800	1535409650	28250	28200	28250	28200	26
534	20241029	115700	1534676400	28200	28200	28250	28200	17
535	20241029	115600	1534196750	28250	28250	28250	28250	0
536	20241029	115500	1534196750	28250	28250	28250	28200	179
537	20241029	115400	1529144500	28250	28200	28300	28200	14
538	20241029	115300	1528748600	28250	28250	28250	28250	122
539	20241029	115200	1525302100	28250	28250	28250	28250	26
540	20241029	115100	1524567600	28200	28300	28300	28200	68
541	20241029	115000	1522647100	28250	28250	28250	28250	2
542	20241029	114900	1522590600	28250	28250	28250	28250	4
543	20241029	114800	1522477600	28250	28250	28250	28250	98
544	20241029	114700	1519709100	28250	28250	28250	28250	4
545	20241029	114600	1519596100	28250	28250	28250	28250	19
546	20241029	114500	1519059350	28300	28300	28300	28300	5
547	20241029	114400	1518917850	28250	28250	28250	28250	171
548	20241029	114300	1514087100	28200	28200	28200	28200	92
549	20241029	114200	1511492700	28250	28250	28250	28250	29
550	20241029	114100	1510673450	28250	28250	28250	28250	26
551	20241029	114000	1509938950	28250	28250	28250	28200	507
552	20241029	113900	1495620950	28200	28200	28200	28200	6
553	20241029	113800	1495451750	28250	28200	28250	28200	31
554	20241029	113700	1494576550	28250	28250	28250	28250	1707
555	20241029	113600	1446353800	28300	28300	28300	28300	12
556	20241029	113500	1446014200	28300	28300	28300	28300	5
557	20241029	113400	1445872700	28300	28300	28300	28300	1
558	20241029	113300	1445844400	28300	28250	28300	28250	196
559	20241029	113200	1440299800	28300	28300	28350	28300	180
560	20241029	113100	1435205750	28300	28300	28350	28300	638
561	20241029	113000	1417128550	28300	28300	28300	28300	0
562	20241029	112900	1417128550	28300	28300	28300	28300	12
563	20241029	112800	1416788950	28300	28300	28300	28300	104
564	20241029	112700	1413845750	28300	28300	28300	28300	12
565	20241029	112600	1413506150	28300	28300	28300	28300	104
566	20241029	112500	1410562950	28350	28300	28350	28300	143
567	20241029	112400	1406515900	28300	28250	28300	28250	176
568	20241029	112300	1401543000	28250	28300	28300	28250	611
569	20241029	112200	1384257250	28250	28300	28300	28250	121
570	20241029	112100	1380833450	28350	28300	28350	28250	54
571	20241029	112000	1379306150	28300	28300	28300	28300	45
572	20241029	111900	1378032650	28300	28350	28350	28300	410
573	20241029	111800	1366429600	28350	28350	28350	28350	0
574	20241029	111700	1366429600	28350	28350	28350	28350	0
575	20241029	111600	1366429600	28350	28300	28350	28300	67
576	20241029	111500	1364533250	28300	28300	28300	28300	0
577	20241029	111400	1364533250	28300	28300	28300	28300	20
578	20241029	111300	1363967250	28300	28300	28300	28300	15
579	20241029	111200	1363542750	28300	28300	28300	28300	91
580	20241029	111100	1360967450	28300	28300	28300	28300	2
581	20241029	111000	1360910850	28300	28250	28300	28250	180
582	20241029	110900	1355821250	28250	28350	28350	28250	90
583	20241029	110800	1353274250	28350	28350	28350	28350	12
584	20241029	110700	1352934050	28350	28350	28350	28350	142
585	20241029	110600	1348908350	28400	28400	28400	28400	0
586	20241029	110500	1348908350	28400	28400	28400	28400	0
587	20241029	110400	1348908350	28400	28400	28400	28400	80
588	20241029	110300	1346636350	28400	28300	28400	28300	43
589	20241029	110200	1345418950	28400	28400	28400	28400	23
590	20241029	110100	1344765750	28300	28350	28350	28300	651
591	20241029	110000	1326342350	28400	28400	28400	28400	366
592	20241029	105900	1315947950	28400	28400	28400	28400	5
593	20241029	105800	1315805950	28400	28400	28400	28300	478
594	20241029	105700	1302234600	28400	28400	28400	28400	2
595	20241029	105600	1302177800	28400	28400	28400	28400	27
596	20241029	105500	1301411000	28400	28400	28400	28400	126
597	20241029	105400	1297832600	28400	28350	28400	28350	20
598	20241029	105300	1297265100	28350	28350	28350	28350	21
599	20241029	105200	1296669750	28400	28400	28400	28400	81
600	20241029	105100	1294369350	28500	28500	28500	28500	10
601	20241029	105000	1294084350	28400	28400	28400	28400	2
602	20241029	104900	1294027550	28500	28300	28500	28300	39
603	20241029	104800	1292921850	28300	28300	28500	28300	322
604	20241029	104700	1283808850	28350	28400	28500	28350	393
605	20241029	104600	1272659050	28500	28450	28500	28450	172
606	20241029	104500	1267764650	28450	28500	28500	28450	16
607	20241029	104400	1267308700	28500	28500	28500	28500	86
608	20241029	104300	1264857700	28500	28550	28550	28500	113
609	20241029	104200	1261633000	28550	28550	28550	28550	16
610	20241029	104100	1261176200	28500	28500	28500	28500	15
611	20241029	104000	1260748700	28500	28500	28500	28500	0
612	20241029	103900	1260748700	28500	28500	28500	28500	116
613	20241029	103800	1257442700	28550	28550	28550	28500	241
614	20241029	103700	1250563300	28550	28500	28550	28500	37
615	20241029	103600	1249508700	28500	28550	28550	28500	188
616	20241029	103500	1244149650	28550	28550	28550	28550	0
617	20241029	103400	1244149650	28550	28550	28550	28550	118
618	20241029	103300	1240780750	28550	28550	28550	28550	43
619	20241029	103200	1239553100	28500	28450	28500	28450	114
620	20241029	103100	1236305950	28400	28400	28400	28400	15
621	20241029	103000	1235879950	28350	28400	28400	28350	1173
622	20241029	102900	1202604300	28400	28450	28450	28400	941
623	20241029	102800	1175878650	28450	28450	28450	28450	10
624	20241029	102700	1175594150	28450	28500	28500	28450	289
625	20241029	102600	1167371550	28500	28550	28550	28500	559
626	20241029	102500	1151440000	28550	28550	28550	28550	47
627	20241029	102400	1150098150	28550	28550	28550	28550	60
628	20241029	102300	1148385150	28550	28550	28550	28550	43
629	20241029	102200	1147157500	28550	28550	28550	28550	500
630	20241029	102100	1132882500	28600	28600	28600	28600	57
631	20241029	102000	1131252300	28600	28600	28600	28600	0
632	20241029	101900	1131252300	28600	28700	28700	28600	101
633	20241029	101800	1128363600	28700	28700	28700	28700	1
634	20241029	101700	1128334900	28700	28700	28700	28700	2
635	20241029	101600	1128277500	28650	28650	28650	28650	0
636	20241029	101500	1128277500	28650	28650	28650	28650	86
637	20241029	101400	1125813600	28650	28650	28650	28650	0
638	20241029	101300	1125813600	28650	28650	28650	28650	156
639	20241029	101200	1121344200	28650	28650	28650	28650	49
640	20241029	101100	1119940350	28650	28600	28650	28600	93
641	20241029	101000	1117278650	28650	28650	28650	28650	30
642	20241029	100900	1116419150	28650	28700	28700	28650	5
643	20241029	100800	1116275800	28700	28650	28700	28650	5
644	20241029	100700	1116132500	28700	28800	28800	28700	2074
645	20241029	100600	1056560850	28800	28750	28800	28750	56
646	20241029	100500	1054950750	28750	28800	28800	28750	173
647	20241029	100400	1049974500	28850	28800	28850	28750	80
648	20241029	100300	1047670500	28800	28800	28850	28750	75
649	20241029	100200	1045510650	28800	28850	28850	28750	1492
650	20241029	100100	1002530600	28850	28700	28850	28700	1244
651	20241029	100000	966698350	28700	28750	28800	28700	339
652	20241029	095900	956956400	28750	28700	28750	28700	102
653	20241029	095800	954028900	28700	28700	28700	28700	105
654	20241029	095700	951015400	28700	28700	28700	28700	442
655	20241029	095600	938330000	28700	28700	28700	28700	0
656	20241029	095500	938330000	28700	28700	28700	28700	10
657	20241029	095400	938043000	28700	28700	28700	28700	275
658	20241029	095300	930150500	28700	28700	28700	28700	7
659	20241029	095200	929949600	28700	28700	28700	28700	1
660	20241029	095100	929920900	28650	28650	28650	28650	854
661	20241029	095000	905453800	28650	28650	28650	28650	5
662	20241029	094900	905310550	28700	28700	28700	28700	142
663	20241029	094800	901235150	28600	28750	28750	28600	58
664	20241029	094700	899575900	28750	28650	28800	28600	227
665	20241029	094600	893075300	28650	28550	28900	28500	421
666	20241029	094500	880988250	28550	28550	28550	28500	170
667	20241029	094400	876136000	28500	28550	28550	28500	300
668	20241029	094300	867578700	28550	28500	28650	28500	34
669	20241029	094200	866608350	28500	28550	28550	28500	1136
670	20241029	094100	834211500	28600	28600	28650	28600	267
671	20241029	094000	826574800	28650	28650	28650	28650	2
672	20241029	093900	826517500	28600	28600	28600	28550	427
673	20241029	093800	814313000	28700	28600	28700	28600	80
674	20241029	093700	812019000	28600	28600	28600	28600	70
675	20241029	093600	810017000	28600	28550	28600	28550	311
676	20241029	093500	801124600	28550	28550	28550	28550	105
677	20241029	093400	798126850	28550	28500	28550	28500	688
678	20241029	093300	778516750	28500	28650	28650	28500	1268
679	20241029	093200	742298150	28650	28650	28650	28650	36
680	20241029	093100	741266750	28650	28650	28800	28650	240
681	20241029	093000	734384900	28650	28700	28700	28650	242
682	20241029	092900	727440300	28700	28700	28700	28700	286
683	20241029	092800	719232100	28700	28700	28750	28700	103
684	20241029	092700	716275950	28800	28800	28800	28800	135
685	20241029	092600	712387950	28800	28700	28800	28700	81
686	20241029	092500	710058150	28700	28700	28950	28650	947
687	20241029	092400	682811150	28650	28800	28800	28650	403
688	20241029	092300	671240400	28800	28850	28850	28800	273
689	20241029	092200	663368600	28850	28900	28950	28850	1254
690	20241029	092100	627124550	28950	28950	28950	28950	321
691	20241029	092000	617831600	28950	29000	29000	28950	518
692	20241029	091900	602823500	29000	28900	29000	28900	249
693	20241029	091800	595612450	28900	29000	29000	28900	268
694	20241029	091700	587843750	29000	28950	29000	28900	1423
695	20241029	091600	546580600	28950	28850	29000	28850	310
696	20241029	091500	537611700	28850	28750	28850	28750	1170
697	20241029	091400	503895500	28750	28700	28750	28700	960
698	20241029	091300	476315150	28650	28650	28650	28650	11
699	20241029	091200	476000000	28550	28600	28700	28350	3091
700	20241029	091100	388061550	28550	28550	28650	28200	5395
701	20241029	091000	235186750	28550	28500	28550	28450	266
702	20241029	090900	227608650	28500	28600	28600	28500	588
703	20241029	090800	210834800	28600	28600	28600	28550	518
704	20241029	090700	196044050	28600	28600	28650	28600	783
705	20241029	090600	173638150	28600	28600	28650	28600	295
706	20241029	090500	165200950	28600	28650	28650	28600	312
707	20241029	090400	156271750	28650	28750	28750	28650	2069
708	20241029	090300	96959600	28750	28700	28750	28700	401
709	20241029	090200	85448400	28700	28650	28750	28650	513
710	20241029	090100	70721750	28800	28700	28800	28600	1425
711	20241029	090000	29860800	28700	28700	28750	28700	1040