KissMeData/166090/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	203000	1490369000	29450	29450	29450	29450	1668
3	20241028	202900	1490369000	29450	29450	29450	29450	0
4	20241028	202800	1490369000	29450	29450	29450	29450	0
5	20241028	202700	1490369000	29450	29450	29450	29450	0
6	20241028	202600	1490369000	29450	29450	29450	29450	0
7	20241028	202500	1490369000	29450	29450	29450	29450	0
8	20241028	202400	1490369000	29450	29450	29450	29450	0
9	20241028	202300	1490369000	29450	29450	29450	29450	0
10	20241028	202200	1490369000	29450	29450	29450	29450	0
11	20241028	202100	1490369000	29450	29450	29450	29450	0
12	20241028	202000	1490369000	29450	29450	29450	29450	0
13	20241028	201900	1490369000	29450	29450	29450	29450	0
14	20241028	201800	1490369000	29450	29450	29450	29450	0
15	20241028	201700	1490369000	29450	29450	29450	29450	0
16	20241028	201600	1490369000	29450	29450	29450	29450	0
17	20241028	201500	1490369000	29450	29450	29450	29450	0
18	20241028	201400	1490369000	29450	29450	29450	29450	0
19	20241028	201300	1490369000	29450	29450	29450	29450	0
20	20241028	201200	1490369000	29450	29450	29450	29450	0
21	20241028	201100	1490369000	29450	29450	29450	29450	0
22	20241028	201000	1490369000	29450	29450	29450	29450	0
23	20241028	200900	1490369000	29450	29450	29450	29450	0
24	20241028	200800	1490369000	29450	29450	29450	29450	0
25	20241028	200700	1490369000	29450	29450	29450	29450	0
26	20241028	200600	1490369000	29450	29450	29450	29450	0
27	20241028	200500	1490369000	29450	29450	29450	29450	0
28	20241028	200400	1490369000	29450	29450	29450	29450	0
29	20241028	200300	1490369000	29450	29450	29450	29450	0
30	20241028	200200	1490369000	29450	29450	29450	29450	0
31	20241028	200100	1490369000	29450	29450	29450	29450	0
32	20241028	200000	1490369000	29450	29450	29450	29450	1668
33	20241028	195900	1490369000	29450	29450	29450	29450	0
34	20241028	195800	1490369000	29450	29450	29450	29450	0
35	20241028	195700	1490369000	29450	29450	29450	29450	0
36	20241028	195600	1490369000	29450	29450	29450	29450	0
37	20241028	195500	1490369000	29450	29450	29450	29450	0
38	20241028	195400	1490369000	29450	29450	29450	29450	0
39	20241028	195300	1490369000	29450	29450	29450	29450	0
40	20241028	195200	1490369000	29450	29450	29450	29450	0
41	20241028	195100	1490369000	29450	29450	29450	29450	0
42	20241028	195000	1490369000	29450	29450	29450	29450	0
43	20241028	194900	1490369000	29450	29450	29450	29450	0
44	20241028	194800	1490369000	29450	29450	29450	29450	0
45	20241028	194700	1490369000	29450	29450	29450	29450	0
46	20241028	194600	1490369000	29450	29450	29450	29450	0
47	20241028	194500	1490369000	29450	29450	29450	29450	0
48	20241028	194400	1490369000	29450	29450	29450	29450	0
49	20241028	194300	1490369000	29450	29450	29450	29450	0
50	20241028	194200	1490369000	29450	29450	29450	29450	0
51	20241028	194100	1490369000	29450	29450	29450	29450	0
52	20241028	194000	1490369000	29450	29450	29450	29450	0
53	20241028	193900	1490369000	29450	29450	29450	29450	0
54	20241028	193800	1490369000	29450	29450	29450	29450	0
55	20241028	193700	1490369000	29450	29450	29450	29450	0
56	20241028	193600	1490369000	29450	29450	29450	29450	0
57	20241028	193500	1490369000	29450	29450	29450	29450	0
58	20241028	193400	1490369000	29450	29450	29450	29450	0
59	20241028	193300	1490369000	29450	29450	29450	29450	0
60	20241028	193200	1490369000	29450	29450	29450	29450	0
61	20241028	193100	1490369000	29450	29450	29450	29450	0
62	20241028	193000	1490369000	29450	29450	29450	29450	1668
63	20241028	192900	1490369000	29450	29450	29450	29450	0
64	20241028	192800	1490369000	29450	29450	29450	29450	0
65	20241028	192700	1490369000	29450	29450	29450	29450	0
66	20241028	192600	1490369000	29450	29450	29450	29450	0
67	20241028	192500	1490369000	29450	29450	29450	29450	0
68	20241028	192400	1490369000	29450	29450	29450	29450	0
69	20241028	192300	1490369000	29450	29450	29450	29450	0
70	20241028	192200	1490369000	29450	29450	29450	29450	0
71	20241028	192100	1490369000	29450	29450	29450	29450	0
72	20241028	192000	1490369000	29450	29450	29450	29450	0
73	20241028	191900	1490369000	29450	29450	29450	29450	0
74	20241028	191800	1490369000	29450	29450	29450	29450	0
75	20241028	191700	1490369000	29450	29450	29450	29450	0
76	20241028	191600	1490369000	29450	29450	29450	29450	0
77	20241028	191500	1490369000	29450	29450	29450	29450	0
78	20241028	191400	1490369000	29450	29450	29450	29450	0
79	20241028	191300	1490369000	29450	29450	29450	29450	0
80	20241028	191200	1490369000	29450	29450	29450	29450	0
81	20241028	191100	1490369000	29450	29450	29450	29450	0
82	20241028	191000	1490369000	29450	29450	29450	29450	0
83	20241028	190900	1490369000	29450	29450	29450	29450	0
84	20241028	190800	1490369000	29450	29450	29450	29450	0
85	20241028	190700	1490369000	29450	29450	29450	29450	0
86	20241028	190600	1490369000	29450	29450	29450	29450	0
87	20241028	190500	1490369000	29450	29450	29450	29450	0
88	20241028	190400	1490369000	29450	29450	29450	29450	0
89	20241028	190300	1490369000	29450	29450	29450	29450	0
90	20241028	190200	1490369000	29450	29450	29450	29450	0
91	20241028	190100	1490369000	29450	29450	29450	29450	0
92	20241028	190000	1490369000	29450	29450	29450	29450	1668
93	20241028	185900	1490369000	29450	29450	29450	29450	0
94	20241028	185800	1490369000	29450	29450	29450	29450	0
95	20241028	185700	1490369000	29450	29450	29450	29450	0
96	20241028	185600	1490369000	29450	29450	29450	29450	0
97	20241028	185500	1490369000	29450	29450	29450	29450	0
98	20241028	185400	1490369000	29450	29450	29450	29450	0
99	20241028	185300	1490369000	29450	29450	29450	29450	0
100	20241028	185200	1490369000	29450	29450	29450	29450	0
101	20241028	185100	1490369000	29450	29450	29450	29450	0
102	20241028	185000	1490369000	29450	29450	29450	29450	0
103	20241028	184900	1490369000	29450	29450	29450	29450	0
104	20241028	184800	1490369000	29450	29450	29450	29450	0
105	20241028	184700	1490369000	29450	29450	29450	29450	0
106	20241028	184600	1490369000	29450	29450	29450	29450	0
107	20241028	184500	1490369000	29450	29450	29450	29450	0
108	20241028	184400	1490369000	29450	29450	29450	29450	0
109	20241028	184300	1490369000	29450	29450	29450	29450	0
110	20241028	184200	1490369000	29450	29450	29450	29450	0
111	20241028	184100	1490369000	29450	29450	29450	29450	0
112	20241028	184000	1490369000	29450	29450	29450	29450	0
113	20241028	183900	1490369000	29450	29450	29450	29450	0
114	20241028	183800	1490369000	29450	29450	29450	29450	0
115	20241028	183700	1490369000	29450	29450	29450	29450	0
116	20241028	183600	1490369000	29450	29450	29450	29450	0
117	20241028	183500	1490369000	29450	29450	29450	29450	0
118	20241028	183400	1490369000	29450	29450	29450	29450	0
119	20241028	183300	1490369000	29450	29450	29450	29450	0
120	20241028	183200	1490369000	29450	29450	29450	29450	0
121	20241028	183100	1490369000	29450	29450	29450	29450	0
122	20241028	183000	1490369000	29450	29450	29450	29450	1668
123	20241028	182900	1490369000	29450	29450	29450	29450	0
124	20241028	182800	1490369000	29450	29450	29450	29450	0
125	20241028	182700	1490369000	29450	29450	29450	29450	0
126	20241028	182600	1490369000	29450	29450	29450	29450	0
127	20241028	182500	1490369000	29450	29450	29450	29450	0
128	20241028	182400	1490369000	29450	29450	29450	29450	0
129	20241028	182300	1490369000	29450	29450	29450	29450	0
130	20241028	182200	1490369000	29450	29450	29450	29450	0
131	20241028	182100	1490369000	29450	29450	29450	29450	0
132	20241028	182000	1490369000	29450	29450	29450	29450	0
133	20241028	181900	1490369000	29450	29450	29450	29450	0
134	20241028	181800	1490369000	29450	29450	29450	29450	0
135	20241028	181700	1490369000	29450	29450	29450	29450	0
136	20241028	181600	1490369000	29450	29450	29450	29450	0
137	20241028	181500	1490369000	29450	29450	29450	29450	0
138	20241028	181400	1490369000	29450	29450	29450	29450	0
139	20241028	181300	1490369000	29450	29450	29450	29450	0
140	20241028	181200	1490369000	29450	29450	29450	29450	0
141	20241028	181100	1490369000	29450	29450	29450	29450	0
142	20241028	181000	1490369000	29450	29450	29450	29450	0
143	20241028	180900	1490369000	29450	29450	29450	29450	0
144	20241028	180800	1490369000	29450	29450	29450	29450	0
145	20241028	180700	1490369000	29450	29450	29450	29450	0
146	20241028	180600	1490369000	29450	29450	29450	29450	0
147	20241028	180500	1490369000	29450	29450	29450	29450	0
148	20241028	180400	1490369000	29450	29450	29450	29450	0
149	20241028	180300	1490369000	29450	29450	29450	29450	0
150	20241028	180200	1490369000	29450	29450	29450	29450	0
151	20241028	180100	1490369000	29450	29450	29450	29450	0
152	20241028	180000	1490369000	29450	29450	29450	29450	1668
153	20241028	175900	1490369000	29450	29450	29450	29450	0
154	20241028	175800	1490369000	29450	29450	29450	29450	0
155	20241028	175700	1490369000	29450	29450	29450	29450	0
156	20241028	175600	1490369000	29450	29450	29450	29450	0
157	20241028	175500	1490369000	29450	29450	29450	29450	0
158	20241028	175400	1490369000	29450	29450	29450	29450	0
159	20241028	175300	1490369000	29450	29450	29450	29450	0
160	20241028	175200	1490369000	29450	29450	29450	29450	0
161	20241028	175100	1490369000	29450	29450	29450	29450	0
162	20241028	175000	1490369000	29450	29450	29450	29450	0
163	20241028	174900	1490369000	29450	29450	29450	29450	0
164	20241028	174800	1490369000	29450	29450	29450	29450	0
165	20241028	174700	1490369000	29450	29450	29450	29450	0
166	20241028	174600	1490369000	29450	29450	29450	29450	0
167	20241028	174500	1490369000	29450	29450	29450	29450	0
168	20241028	174400	1490369000	29450	29450	29450	29450	0
169	20241028	174300	1490369000	29450	29450	29450	29450	0
170	20241028	174200	1490369000	29450	29450	29450	29450	0
171	20241028	174100	1490369000	29450	29450	29450	29450	0
172	20241028	174000	1490369000	29450	29450	29450	29450	0
173	20241028	173900	1490369000	29450	29450	29450	29450	0
174	20241028	173800	1490369000	29450	29450	29450	29450	0
175	20241028	173700	1490369000	29450	29450	29450	29450	0
176	20241028	173600	1490369000	29450	29450	29450	29450	0
177	20241028	173500	1490369000	29450	29450	29450	29450	0
178	20241028	173400	1490369000	29450	29450	29450	29450	0
179	20241028	173300	1490369000	29450	29450	29450	29450	0
180	20241028	173200	1490369000	29450	29450	29450	29450	0
181	20241028	173100	1490369000	29450	29450	29450	29450	0
182	20241028	173000	1490369000	29450	29450	29450	29450	1668
183	20241028	172900	1490369000	29450	29450	29450	29450	0
184	20241028	172800	1490369000	29450	29450	29450	29450	0
185	20241028	172700	1490369000	29450	29450	29450	29450	0
186	20241028	172600	1490369000	29450	29450	29450	29450	0
187	20241028	172500	1490369000	29450	29450	29450	29450	0
188	20241028	172400	1490369000	29450	29450	29450	29450	0
189	20241028	172300	1490369000	29450	29450	29450	29450	0
190	20241028	172200	1490369000	29450	29450	29450	29450	0
191	20241028	172100	1490369000	29450	29450	29450	29450	0
192	20241028	172000	1490369000	29450	29450	29450	29450	0
193	20241028	171900	1490369000	29450	29450	29450	29450	0
194	20241028	171800	1490369000	29450	29450	29450	29450	0
195	20241028	171700	1490369000	29450	29450	29450	29450	0
196	20241028	171600	1490369000	29450	29450	29450	29450	0
197	20241028	171500	1490369000	29450	29450	29450	29450	0
198	20241028	171400	1490369000	29450	29450	29450	29450	0
199	20241028	171300	1490369000	29450	29450	29450	29450	0
200	20241028	171200	1490369000	29450	29450	29450	29450	0
201	20241028	171100	1490369000	29450	29450	29450	29450	0
202	20241028	171000	1490369000	29450	29450	29450	29450	0
203	20241028	170900	1490369000	29450	29450	29450	29450	0
204	20241028	170800	1490369000	29450	29450	29450	29450	0
205	20241028	170700	1490369000	29450	29450	29450	29450	0
206	20241028	170600	1490369000	29450	29450	29450	29450	0
207	20241028	170500	1490369000	29450	29450	29450	29450	0
208	20241028	170400	1490369000	29450	29450	29450	29450	0
209	20241028	170300	1490369000	29450	29450	29450	29450	0
210	20241028	170200	1490369000	29450	29450	29450	29450	0
211	20241028	170100	1490369000	29450	29450	29450	29450	0
212	20241028	170000	1490369000	29450	29450	29450	29450	1668
213	20241028	165900	1490369000	29450	29450	29450	29450	0
214	20241028	165800	1490369000	29450	29450	29450	29450	0
215	20241028	165700	1490369000	29450	29450	29450	29450	0
216	20241028	165600	1490369000	29450	29450	29450	29450	0
217	20241028	165500	1490369000	29450	29450	29450	29450	0
218	20241028	165400	1490369000	29450	29450	29450	29450	0
219	20241028	165300	1490369000	29450	29450	29450	29450	0
220	20241028	165200	1490369000	29450	29450	29450	29450	0
221	20241028	165100	1490369000	29450	29450	29450	29450	0
222	20241028	165000	1490369000	29450	29450	29450	29450	0
223	20241028	164900	1490369000	29450	29450	29450	29450	0
224	20241028	164800	1490369000	29450	29450	29450	29450	0
225	20241028	164700	1490369000	29450	29450	29450	29450	0
226	20241028	164600	1490369000	29450	29450	29450	29450	0
227	20241028	164500	1490369000	29450	29450	29450	29450	0
228	20241028	164400	1490369000	29450	29450	29450	29450	0
229	20241028	164300	1490369000	29450	29450	29450	29450	0
230	20241028	164200	1490369000	29450	29450	29450	29450	0
231	20241028	164100	1490369000	29450	29450	29450	29450	0
232	20241028	164000	1490369000	29450	29450	29450	29450	0
233	20241028	163900	1490369000	29450	29450	29450	29450	0
234	20241028	163800	1490369000	29450	29450	29450	29450	0
235	20241028	163700	1490369000	29450	29450	29450	29450	0
236	20241028	163600	1490369000	29450	29450	29450	29450	0
237	20241028	163500	1490369000	29450	29450	29450	29450	0
238	20241028	163400	1490369000	29450	29450	29450	29450	0
239	20241028	163300	1490369000	29450	29450	29450	29450	0
240	20241028	163200	1490369000	29450	29450	29450	29450	0
241	20241028	163100	1490369000	29450	29450	29450	29450	0
242	20241028	163000	1490369000	29450	29450	29450	29450	1668
243	20241028	162900	1490369000	29450	29450	29450	29450	0
244	20241028	162800	1490369000	29450	29450	29450	29450	0
245	20241028	162700	1490369000	29450	29450	29450	29450	0
246	20241028	162600	1490369000	29450	29450	29450	29450	0
247	20241028	162500	1490369000	29450	29450	29450	29450	0
248	20241028	162400	1490369000	29450	29450	29450	29450	0
249	20241028	162300	1490369000	29450	29450	29450	29450	0
250	20241028	162200	1490369000	29450	29450	29450	29450	0
251	20241028	162100	1490369000	29450	29450	29450	29450	0
252	20241028	162000	1490369000	29450	29450	29450	29450	0
253	20241028	161900	1490369000	29450	29450	29450	29450	0
254	20241028	161800	1490369000	29450	29450	29450	29450	0
255	20241028	161700	1490369000	29450	29450	29450	29450	0
256	20241028	161600	1490369000	29450	29450	29450	29450	0
257	20241028	161500	1490369000	29450	29450	29450	29450	0
258	20241028	161400	1490369000	29450	29450	29450	29450	0
259	20241028	161300	1490369000	29450	29450	29450	29450	0
260	20241028	161200	1490369000	29450	29450	29450	29450	0
261	20241028	161100	1490369000	29450	29450	29450	29450	0
262	20241028	161000	1490369000	29450	29450	29450	29450	0
263	20241028	160900	1490369000	29450	29450	29450	29450	0
264	20241028	160800	1490369000	29450	29450	29450	29450	0
265	20241028	160700	1490369000	29450	29450	29450	29450	0
266	20241028	160600	1490369000	29450	29450	29450	29450	0
267	20241028	160500	1490369000	29450	29450	29450	29450	0
268	20241028	160400	1490369000	29450	29450	29450	29450	0
269	20241028	160300	1490369000	29450	29450	29450	29450	0
270	20241028	160200	1490369000	29450	29450	29450	29450	0
271	20241028	160100	1490369000	29450	29450	29450	29450	0
272	20241028	160000	1490369000	29450	29450	29450	29450	1668
273	20241028	155900	1490369000	29450	29450	29450	29450	0
274	20241028	155800	1490369000	29450	29450	29450	29450	0
275	20241028	155700	1490369000	29450	29450	29450	29450	0
276	20241028	155600	1490369000	29450	29450	29450	29450	0
277	20241028	155500	1490369000	29450	29450	29450	29450	0
278	20241028	155400	1490369000	29450	29450	29450	29450	0
279	20241028	155300	1490369000	29450	29450	29450	29450	0
280	20241028	155200	1490369000	29450	29450	29450	29450	0
281	20241028	155100	1490369000	29450	29450	29450	29450	0
282	20241028	155000	1490369000	29450	29450	29450	29450	0
283	20241028	154900	1490369000	29450	29450	29450	29450	0
284	20241028	154800	1490369000	29450	29450	29450	29450	0
285	20241028	154700	1490369000	29450	29450	29450	29450	0
286	20241028	154600	1490369000	29450	29450	29450	29450	0
287	20241028	154500	1490369000	29450	29450	29450	29450	0
288	20241028	154400	1490369000	29450	29450	29450	29450	0
289	20241028	154300	1490369000	29450	29450	29450	29450	0
290	20241028	154200	1490369000	29450	29450	29450	29450	0
291	20241028	154100	1490369000	29450	29450	29450	29450	0
292	20241028	154000	1490369000	29450	29450	29450	29450	0
293	20241028	153900	1490369000	29450	29450	29450	29450	0
294	20241028	153800	1490369000	29450	29450	29450	29450	0
295	20241028	153700	1490369000	29450	29450	29450	29450	0
296	20241028	153600	1490369000	29450	29450	29450	29450	0
297	20241028	153500	1490369000	29450	29450	29450	29450	0
298	20241028	153400	1490369000	29450	29450	29450	29450	0
299	20241028	153300	1490369000	29450	29450	29450	29450	0
300	20241028	153200	1490369000	29450	29450	29450	29450	0
301	20241028	153100	1490369000	29450	29450	29450	29450	0
302	20241028	153000	1490369000	29450	29450	29450	29450	3336
303	20241028	152900	1441246400	29500	29500	29500	29500	0
304	20241028	152800	1441246400	29500	29500	29500	29500	0
305	20241028	152700	1441246400	29500	29500	29500	29500	0
306	20241028	152600	1441246400	29500	29500	29500	29500	0
307	20241028	152500	1441246400	29500	29500	29500	29500	0
308	20241028	152400	1441246400	29500	29500	29500	29500	0
309	20241028	152300	1441246400	29500	29500	29500	29500	0
310	20241028	152200	1441246400	29500	29500	29500	29500	0
311	20241028	152100	1441246400	29500	29500	29500	29500	0
312	20241028	152000	1441246400	29500	29500	29500	29500	0
313	20241028	151900	1441246400	29500	29400	29500	29400	185
314	20241028	151800	1435800400	29450	29450	29450	29400	80
315	20241028	151700	1433444950	29450	29400	29450	29400	17
316	20241028	151600	1432944750	29450	29400	29500	29400	88
317	20241028	151500	1430353150	29450	29400	29450	29400	529
318	20241028	151400	1414800350	29350	29350	29400	29300	31
319	20241028	151300	1413890700	29400	29400	29400	29350	501
320	20241028	151200	1399185250	29400	29400	29400	29350	108
321	20241028	151100	1396015100	29350	29400	29400	29350	17
322	20241028	151000	1395515700	29400	29350	29400	29350	185
323	20241028	150900	1390085250	29400	29350	29400	29350	23
324	20241028	150800	1389409550	29350	29350	29400	29350	74
325	20241028	150700	1387234650	29400	29400	29400	29350	15
326	20241028	150600	1386793700	29400	29400	29400	29350	74
327	20241028	150500	1384618500	29400	29400	29400	29350	95
328	20241028	150400	1381828050	29350	29350	29350	29350	9
329	20241028	150300	1381563900	29350	29350	29350	29350	4
330	20241028	150200	1381446500	29350	29350	29350	29350	2
331	20241028	150100	1381387800	29350	29400	29400	29350	51
332	20241028	150000	1379888800	29350	29400	29400	29350	220
333	20241028	145900	1373420900	29400	29450	29450	29400	17
334	20241028	145800	1372920850	29400	29400	29400	29400	2
335	20241028	145700	1372862050	29400	29400	29400	29400	1
336	20241028	145600	1372832650	29450	29400	29450	29400	219
337	20241028	145500	1366383600	29400	29400	29450	29400	5
338	20241028	145400	1366236550	29400	29350	29450	29350	307
339	20241028	145300	1357210100	29400	29400	29400	29400	40
340	20241028	145200	1356034100	29400	29400	29450	29350	336
341	20241028	145100	1346153800	29400	29450	29500	29400	162
342	20241028	145000	1341386200	29450	29450	29450	29450	24
343	20241028	144900	1340679400	29450	29450	29500	29450	136
344	20241028	144800	1336670100	29400	29450	29450	29400	150
345	20241028	144700	1332253000	29450	29500	29500	29450	204
346	20241028	144600	1326241900	29450	29500	29500	29450	67
347	20241028	144500	1324265850	29500	29350	29500	29350	658
348	20241028	144400	1304884250	29350	29350	29350	29350	6
349	20241028	144300	1304708150	29350	29400	29400	29350	56
350	20241028	144200	1303062150	29350	29350	29350	29350	0
351	20241028	144100	1303062150	29350	29350	29350	29350	18
352	20241028	144000	1302533850	29400	29400	29400	29400	0
353	20241028	143900	1302533850	29400	29400	29450	29350	474
354	20241028	143800	1288593400	29400	29450	29450	29400	19
355	20241028	143700	1288034500	29400	29400	29400	29400	40
356	20241028	143600	1286858500	29400	29400	29400	29400	9
357	20241028	143500	1286593900	29400	29400	29400	29400	1
358	20241028	143400	1286564500	29400	29400	29400	29400	240
359	20241028	143300	1279508500	29350	29350	29350	29350	11
360	20241028	143200	1279185650	29350	29350	29350	29350	0
361	20241028	143100	1279185650	29350	29450	29500	29350	135
362	20241028	143000	1275209650	29500	29300	29500	29300	1507
363	20241028	142900	1230857200	29250	29250	29250	29250	3
364	20241028	142800	1230769450	29250	29250	29250	29250	9
365	20241028	142700	1230506200	29250	29250	29250	29250	1
366	20241028	142600	1230476950	29300	29300	29300	29300	3
367	20241028	142500	1230389050	29250	29250	29250	29250	8
368	20241028	142400	1230155050	29300	29300	29300	29300	1
369	20241028	142300	1230125750	29250	29250	29250	29250	7
370	20241028	142200	1229921000	29300	29300	29300	29300	3
371	20241028	142100	1229833100	29250	29250	29250	29250	0
372	20241028	142000	1229833100	29250	29250	29300	29250	64
373	20241028	141900	1227958350	29250	29250	29250	29250	105
374	20241028	141800	1224887100	29250	29250	29250	29250	8
375	20241028	141700	1224653100	29250	29250	29250	29250	1
376	20241028	141600	1224623850	29250	29250	29250	29250	0
377	20241028	141500	1224623850	29250	29300	29300	29250	63
378	20241028	141400	1222778300	29250	29250	29250	29250	4
379	20241028	141300	1222661300	29300	29250	29300	29250	28
380	20241028	141200	1221842250	29250	29250	29250	29250	1
381	20241028	141100	1221813000	29250	29250	29250	29250	101
382	20241028	141000	1218858750	29250	29250	29250	29250	126
383	20241028	140900	1215173250	29250	29250	29250	29250	4
384	20241028	140800	1215056250	29300	29300	29300	29300	199
385	20241028	140700	1209225550	29300	29300	29300	29300	0
386	20241028	140600	1209225550	29300	29300	29350	29300	25
387	20241028	140500	1208492050	29300	29300	29300	29300	10
388	20241028	140400	1208199050	29300	29300	29300	29300	3
389	20241028	140300	1208111150	29300	29300	29300	29300	2
390	20241028	140200	1208052550	29300	29400	29400	29300	151
391	20241028	140100	1203620600	29350	29350	29350	29350	14
392	20241028	140000	1203209700	29400	29350	29400	29350	508
393	20241028	135900	1188275000	29350	29350	29350	29350	5
394	20241028	135800	1188128250	29350	29300	29350	29300	383
395	20241028	135700	1176905400	29350	29300	29350	29300	509
396	20241028	135600	1161966700	29300	29300	29300	29300	45
397	20241028	135500	1160648200	29300	29300	29300	29300	11
398	20241028	135400	1160325900	29300	29300	29300	29300	22
399	20241028	135300	1159681300	29300	29300	29300	29300	4
400	20241028	135200	1159564100	29300	29300	29300	29300	11
401	20241028	135100	1159241800	29350	29350	29350	29300	164
402	20241028	135000	1154428500	29300	29300	29300	29300	8
403	20241028	134900	1154194100	29300	29300	29300	29300	5
404	20241028	134800	1154047600	29300	29250	29300	29250	304
405	20241028	134700	1145140500	29250	29250	29250	29250	8
406	20241028	134600	1144906500	29250	29250	29250	29250	478
407	20241028	134500	1130925000	29200	29200	29200	29200	10
408	20241028	134400	1130633000	29200	29200	29200	29200	0
409	20241028	134300	1130633000	29200	29200	29200	29200	0
410	20241028	134200	1130633000	29200	29200	29200	29200	8
411	20241028	134100	1130399400	29200	29200	29200	29200	1
412	20241028	134000	1130370200	29200	29200	29200	29200	48
413	20241028	133900	1128968600	29250	29250	29250	29250	0
414	20241028	133800	1128968600	29250	29200	29250	29200	3
415	20241028	133700	1128880900	29150	29150	29150	29150	55
416	20241028	133600	1127277650	29150	29150	29150	29150	56
417	20241028	133500	1125645250	29100	29100	29100	29100	0
418	20241028	133400	1125645250	29100	29100	29100	29100	9
419	20241028	133300	1125383350	29100	29100	29100	29100	0
420	20241028	133200	1125383350	29100	29150	29150	29100	60
421	20241028	133100	1123636000	29150	29150	29150	29150	0
422	20241028	133000	1123636000	29150	29200	29200	29150	10
423	20241028	132900	1123344050	29200	29200	29200	29200	11
424	20241028	132800	1123022850	29200	29200	29200	29200	3
425	20241028	132700	1122935250	29150	29150	29150	29150	13
426	20241028	132600	1122556300	29150	29150	29150	29150	1
427	20241028	132500	1122527150	29200	29200	29200	29200	0
428	20241028	132400	1122527150	29200	29150	29200	29150	8
429	20241028	132300	1122293850	29250	29200	29250	29200	663
430	20241028	132200	1102928700	29150	29150	29150	29150	7
431	20241028	132100	1102724650	29150	29150	29150	29150	1
432	20241028	132000	1102695500	29150	29200	29200	29150	218
433	20241028	131900	1096329950	29200	29200	29200	29200	498
434	20241028	131800	1081788350	29200	29200	29200	29200	201
435	20241028	131700	1075919150	29200	29200	29200	29200	7
436	20241028	131600	1075714750	29200	29200	29200	29200	4
437	20241028	131500	1075597950	29200	29200	29200	29200	0
438	20241028	131400	1075597950	29200	29200	29200	29200	6
439	20241028	131300	1075422750	29200	29200	29200	29200	1
440	20241028	131200	1075393550	29200	29150	29200	29150	2
441	20241028	131100	1075335200	29200	29250	29250	29200	290
442	20241028	131000	1066853100	29250	29250	29250	29250	61
443	20241028	130900	1065068850	29250	29250	29250	29250	8
444	20241028	130800	1064834850	29300	29250	29300	29250	147
445	20241028	130700	1060530150	29200	29200	29200	29200	0
446	20241028	130600	1060530150	29200	29200	29200	29200	7
447	20241028	130500	1060325750	29200	29200	29200	29150	525
448	20241028	130400	1045002300	29200	29200	29200	29200	7
449	20241028	130300	1044797900	29200	29200	29200	29200	0
450	20241028	130200	1044797900	29200	29200	29200	29200	45
451	20241028	130100	1043483900	29200	29200	29200	29200	7
452	20241028	130000	1043279500	29250	29200	29250	29200	15
453	20241028	125900	1042841400	29200	29200	29200	29200	9
454	20241028	125800	1042578600	29200	29200	29200	29200	0
455	20241028	125700	1042578600	29200	29200	29200	29200	2
456	20241028	125600	1042520200	29200	29200	29200	29200	7
457	20241028	125500	1042315800	29200	29150	29200	29150	1025
458	20241028	125400	1012435550	29150	29150	29150	29150	6
459	20241028	125300	1012260650	29200	29200	29250	29200	171
460	20241028	125200	1007262100	29200	29200	29200	29200	69
461	20241028	125100	1005247300	29250	29200	29250	29200	40
462	20241028	125000	1004077650	29250	29200	29250	29100	695
463	20241028	124900	983790400	29200	29200	29200	29200	14
464	20241028	124800	983381600	29250	29200	29250	29200	9
465	20241028	124700	983118700	29250	29200	29250	29200	98
466	20241028	124600	980254450	29250	29250	29250	29250	104
467	20241028	124500	977212450	29250	29250	29250	29250	0
468	20241028	124400	977212450	29250	29250	29250	29250	9
469	20241028	124300	976949200	29300	29300	29300	29300	276
470	20241028	124200	968862400	29300	29300	29300	29300	913
471	20241028	124100	942111500	29300	29300	29300	29300	9
472	20241028	124000	941847800	29300	29300	29300	29300	50
473	20241028	123900	940382800	29350	29300	29350	29300	25
474	20241028	123800	939649200	29350	29300	29350	29300	15
475	20241028	123700	939209350	29350	29350	29350	29350	0
476	20241028	123600	939209350	29350	29300	29350	29300	30
477	20241028	123500	938329250	29350	29350	29350	29350	11
478	20241028	123400	938006400	29350	29350	29350	29350	0
479	20241028	123300	938006400	29350	29350	29350	29350	572
480	20241028	123200	921218200	29350	29350	29350	29350	36
481	20241028	123100	920161600	29400	29300	29400	29300	198
482	20241028	123000	914341200	29350	29350	29350	29350	12
483	20241028	122900	913989000	29300	29300	29300	29300	0
484	20241028	122800	913989000	29300	29350	29350	29300	19
485	20241028	122700	913432050	29300	29300	29300	29300	0
486	20241028	122600	913432050	29300	29300	29300	29300	75
487	20241028	122500	911234550	29300	29350	29350	29300	3
488	20241028	122400	911146600	29300	29300	29300	29300	0
489	20241028	122300	911146600	29300	29300	29300	29300	7
490	20241028	122200	910941500	29400	29350	29400	29300	53
491	20241028	122100	909383850	29400	29350	29400	29350	104
492	20241028	122000	906327650	29300	29300	29350	29300	9
493	20241028	121900	906063900	29350	29350	29350	29350	358
494	20241028	121800	895556600	29350	29350	29350	29350	8
495	20241028	121700	895321800	29350	29300	29350	29300	44
496	20241028	121600	894032400	29300	29300	29300	29300	0
497	20241028	121500	894032400	29300	29300	29300	29300	6
498	20241028	121400	893856600	29350	29350	29350	29350	29
499	20241028	121300	893005450	29350	29350	29400	29350	108
500	20241028	121200	889835600	29350	29300	29350	29300	30
501	20241028	121100	888955200	29350	29350	29350	29350	56
502	20241028	121000	887311600	29300	29300	29300	29300	9
503	20241028	120900	887047900	29400	29400	29400	29400	1
504	20241028	120800	887018500	29350	29300	29350	29300	134
505	20241028	120700	883085900	29350	29350	29350	29350	68
506	20241028	120600	881090100	29300	29350	29350	29300	59
507	20241028	120500	879358500	29300	29300	29300	29300	560
508	20241028	120400	862950500	29250	29250	29250	29250	21
509	20241028	120300	862336250	29300	29150	29300	29150	620
510	20241028	120200	844230700	29200	29150	29200	29150	405
511	20241028	120100	832414700	29150	29150	29150	29150	3
512	20241028	120000	832327250	29150	29150	29150	29100	42
513	20241028	115900	831103300	29100	29100	29100	29100	1
514	20241028	115800	831074200	29100	29100	29100	29100	2
515	20241028	115700	831016000	29100	29100	29100	29100	7
516	20241028	115600	830812300	29100	29100	29100	29100	1
517	20241028	115500	830783200	29100	29100	29100	29100	161
518	20241028	115400	826098100	29150	29150	29150	29150	167
519	20241028	115300	821230050	29150	29150	29150	29150	17
520	20241028	115200	820734500	29150	29150	29150	29150	8
521	20241028	115100	820501300	29150	29150	29150	29150	0
522	20241028	115000	820501300	29150	29150	29200	29150	225
523	20241028	114900	813931750	29150	29150	29150	29150	1
524	20241028	114800	813902600	29150	29150	29150	29150	1
525	20241028	114700	813873450	29150	29200	29200	29150	85
526	20241028	114600	811395400	29250	29250	29250	29250	238
527	20241028	114500	804433900	29250	29250	29250	29250	11
528	20241028	114400	804112150	29250	29250	29300	29250	161
529	20241028	114300	799398650	29250	29250	29250	29250	32
530	20241028	114200	798462650	29200	29200	29200	29200	8
531	20241028	114100	798229050	29250	29250	29250	29250	220
532	20241028	114000	791794050	29250	29250	29250	29250	9
533	20241028	113900	791530800	29300	29300	29300	29300	0
534	20241028	113800	791530800	29300	29200	29300	29150	514
535	20241028	113700	776504650	29150	29150	29200	29150	52
536	20241028	113600	774986750	29150	29150	29150	29150	1
537	20241028	113500	774957600	29150	29150	29150	29150	0
538	20241028	113400	774957600	29150	29150	29150	29150	1009
539	20241028	113300	745545250	29100	29100	29100	29100	0
540	20241028	113200	745545250	29100	29100	29150	29100	71
541	20241028	113100	743479100	29100	29100	29100	29100	1
542	20241028	113000	743450000	29100	29100	29100	29100	0
543	20241028	112900	743450000	29100	29100	29100	29100	7
544	20241028	112800	743246300	29100	29100	29100	29100	2
545	20241028	112700	743188100	29100	29100	29100	29100	7
546	20241028	112600	742984400	29100	29100	29100	29100	2
547	20241028	112500	742926200	29100	29100	29100	29100	1
548	20241028	112400	742897100	29100	29100	29100	29100	10
549	20241028	112300	742606100	29100	29100	29100	29100	0
550	20241028	112200	742606100	29100	29100	29100	29100	7
551	20241028	112100	742402400	29150	29100	29150	29100	57
552	20241028	112000	740740900	29100	29100	29100	29100	1
553	20241028	111900	740711800	29100	29100	29100	29100	7
554	20241028	111800	740508100	29100	29100	29100	29100	2
555	20241028	111700	740449900	29150	29050	29150	29050	107
556	20241028	111600	737336550	29150	29150	29150	29150	0
557	20241028	111500	737336550	29150	29100	29150	29100	117
558	20241028	111400	733929050	29100	29100	29150	29100	119
559	20241028	111300	730466050	29100	29150	29150	29100	62
560	20241028	111200	728659300	29150	29150	29150	29150	1
561	20241028	111100	728630150	29150	29150	29150	29150	8
562	20241028	111000	728396950	29150	29150	29150	29150	1
563	20241028	110900	728367800	29200	29150	29200	29150	7
564	20241028	110800	728163700	29150	29150	29150	29150	1
565	20241028	110700	728134550	29150	29150	29150	29150	2
566	20241028	110600	728076250	29150	29150	29150	29150	7
567	20241028	110500	727872200	29150	29150	29150	29150	3
568	20241028	110400	727784750	29150	29100	29150	29100	768
569	20241028	110300	705397900	29100	29100	29100	29100	2
570	20241028	110200	705339700	29100	29100	29100	29100	300
571	20241028	110100	696609700	29100	29100	29100	29100	7
572	20241028	110000	696406000	29100	29100	29100	29100	3
573	20241028	105900	696318700	29100	29100	29100	29100	8
574	20241028	105800	696085900	29100	29100	29100	29100	0
575	20241028	105700	696085900	29100	29150	29150	29100	194
576	20241028	105600	690430850	29100	29100	29100	29100	7
577	20241028	105500	690227150	29100	29150	29150	29100	3
578	20241028	105400	690139800	29150	29150	29150	29150	164
579	20241028	105300	685359200	29150	29150	29150	29150	0
580	20241028	105200	685359200	29150	29150	29150	29150	2
581	20241028	105100	685300900	29150	29150	29150	29150	7
582	20241028	105000	685096850	29150	29150	29150	29150	3
583	20241028	104900	685009400	29100	29100	29100	29100	6
584	20241028	104800	684834800	29200	29150	29200	29150	74
585	20241028	104700	682676600	29100	29150	29150	29100	110
586	20241028	104600	679470600	29150	29100	29150	29100	63
587	20241028	104500	677634500	29150	29150	29150	29150	0
588	20241028	104400	677634500	29150	29100	29150	29100	93
589	20241028	104300	674923600	29100	29100	29100	29100	7
590	20241028	104200	674719900	29150	29100	29150	29050	142
591	20241028	104100	670585400	29100	29100	29100	29100	8
592	20241028	104000	670352600	29100	29000	29100	29000	133
593	20241028	103900	666492350	29000	29000	29000	29000	5
594	20241028	103800	666347350	29000	29000	29000	29000	20
595	20241028	103700	665767350	29000	29000	29000	29000	0
596	20241028	103600	665767350	29000	29000	29000	29000	7
597	20241028	103500	665564350	29050	29000	29050	29000	239
598	20241028	103400	658631950	28950	28950	28950	28950	3
599	20241028	103300	658545100	28950	28950	28950	28950	8
600	20241028	103200	658313500	28950	29000	29000	28950	484
601	20241028	103100	644277550	29000	29000	29000	29000	126
602	20241028	103000	640623550	29050	29050	29050	29050	462
603	20241028	102900	627202450	29050	29050	29050	29050	30
604	20241028	102800	626330950	29050	29100	29100	29050	156
605	20241028	102700	621791700	29100	29100	29100	29100	0
606	20241028	102600	621791700	29100	29100	29100	29100	7
607	20241028	102500	621588000	29100	29100	29100	29100	2
608	20241028	102400	621529800	29150	29150	29150	29150	106
609	20241028	102300	618439900	29150	29100	29150	29100	18
610	20241028	102200	617915600	29100	29100	29100	29050	750
611	20241028	102100	596090650	29100	29100	29100	29100	1
612	20241028	102000	596061550	29100	29100	29100	29100	90
613	20241028	101900	593442550	29150	29150	29150	29150	1
614	20241028	101800	593413400	29150	29100	29150	29100	10
615	20241028	101700	593122250	29100	29100	29100	29100	1
616	20241028	101600	593093150	29200	29200	29200	29200	10
617	20241028	101500	592801150	29100	29200	29200	29100	257
618	20241028	101400	585309850	29200	29200	29200	29200	102
619	20241028	101300	582331450	29200	29200	29250	29200	147
620	20241028	101200	578038550	29250	29300	29300	29250	35
621	20241028	101100	577013700	29250	29250	29250	29250	62
622	20241028	101000	575200200	29200	29250	29250	29200	338
623	20241028	100900	565326500	29200	29200	29250	29200	155
624	20241028	100800	560800450	29200	29200	29200	29200	7
625	20241028	100700	560596050	29250	29250	29250	29250	1
626	20241028	100600	560566800	29200	29200	29200	29200	3
627	20241028	100500	560479200	29200	29250	29250	29150	36
628	20241028	100400	559427400	29200	29050	29200	29050	450
629	20241028	100300	546289150	29050	29050	29050	29050	6
630	20241028	100200	546114850	29100	29100	29100	29100	3
631	20241028	100100	546027550	29100	29050	29100	29050	103
632	20241028	100000	543030350	29050	29100	29100	29050	114
633	20241028	095900	539713600	29100	29050	29100	29050	3
634	20241028	095800	539626400	29050	29050	29100	29050	22
635	20241028	095700	538986300	29050	29050	29050	29050	7
636	20241028	095600	538782950	29050	29050	29050	29050	1
637	20241028	095500	538753900	29100	29100	29100	29100	73
638	20241028	095400	536629600	29100	29150	29150	29100	242
639	20241028	095300	529586850	29100	29150	29150	29100	182
640	20241028	095200	524281600	29150	29150	29150	29150	7
641	20241028	095100	524077550	29250	29250	29250	29200	421
642	20241028	095000	511778650	29200	29300	29300	29200	56
643	20241028	094900	510140950	29300	29250	29300	29250	103
644	20241028	094800	507126450	29250	29350	29350	29250	131
645	20241028	094700	503291900	29300	29350	29350	29300	34
646	20241028	094600	502295100	29350	29350	29400	29350	177
647	20241028	094500	497100100	29350	29300	29350	29300	696
648	20241028	094400	476678650	29300	29300	29300	29300	33
649	20241028	094300	475711750	29300	29300	29300	29250	28
650	20241028	094200	474891450	29300	29200	29300	29200	201
651	20241028	094100	469011750	29200	29200	29200	29200	50
652	20241028	094000	467551750	29150	29150	29150	29150	2
653	20241028	093900	467493450	29200	29150	29200	29150	174
654	20241028	093800	462421250	29150	29200	29200	29150	740
655	20241028	093700	440849350	29200	29150	29250	29150	36
656	20241028	093600	439796700	29250	29250	29250	29250	21
657	20241028	093500	439182450	29300	29300	29300	29200	407
658	20241028	093400	427285750	29300	29250	29300	29250	11
659	20241028	093300	426963500	29250	29300	29300	29250	62
660	20241028	093200	425147950	29300	29300	29300	29300	167
661	20241028	093100	420254850	29300	29400	29400	29300	208
662	20241028	093000	414152750	29400	29350	29450	29350	672
663	20241028	092900	394414900	29400	29350	29400	29350	694
664	20241028	092800	374032000	29300	29100	29300	29100	1340
665	20241028	092700	334930100	29150	29000	29150	29000	287
666	20241028	092600	326589000	29000	29100	29100	29000	82
667	20241028	092500	324205400	29000	29000	29000	29000	564
668	20241028	092400	307849400	29000	29050	29050	29000	54
669	20241028	092300	306281600	29050	29050	29050	29050	30
670	20241028	092200	305410100	29050	29050	29100	29050	11
671	20241028	092100	305090250	29000	29050	29050	29000	164
672	20241028	092000	300332050	29000	29050	29050	29000	7
673	20241028	091900	300128750	29150	29200	29200	29050	269
674	20241028	091800	292306200	29200	29150	29200	29050	269
675	20241028	091700	284471150	29200	29100	29200	29100	121
676	20241028	091600	280949550	29150	29200	29200	29100	619
677	20241028	091500	262922850	29100	29050	29150	29050	1138
678	20241028	091400	229781100	29050	29050	29050	29050	391
679	20241028	091300	218422550	29000	29000	29000	29000	673
680	20241028	091200	198905550	28900	28900	28900	28900	0
681	20241028	091100	198905550	28900	29000	29000	28900	472
682	20241028	091000	185249500	29000	29150	29150	29000	550
683	20241028	090900	169272300	29150	29050	29200	29050	736
684	20241028	090800	147882700	29050	29150	29150	29000	1539
685	20241028	090700	103184000	29000	28800	29200	28800	1462
686	20241028	090600	60789250	28850	28600	28850	28550	1253
687	20241028	090500	24835000	28600	28600	28600	28600	29
688	20241028	090400	24005600	28700	28650	28700	28650	318
689	20241028	090300	14894850	28600	28650	28650	28600	242
690	20241028	090200	7973150	28650	28650	28650	28650	0
691	20241028	090100	7973150	28650	28700	28700	28650	36
692	20241028	090000	6941450	28900	28650	28950	28650	152