KissMeData/054450/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	193700	1152506300	12710	12710	12710	12710	632
3	20241029	193600	1152506300	12710	12710	12710	12710	0
4	20241029	193500	1152506300	12710	12710	12710	12710	0
5	20241029	193400	1152506300	12710	12710	12710	12710	0
6	20241029	193300	1152506300	12710	12710	12710	12710	0
7	20241029	193200	1152506300	12710	12710	12710	12710	0
8	20241029	193100	1152506300	12710	12710	12710	12710	0
9	20241029	193000	1152506300	12710	12710	12710	12710	0
10	20241029	192900	1152506300	12710	12710	12710	12710	0
11	20241029	192800	1152506300	12710	12710	12710	12710	0
12	20241029	192700	1152506300	12710	12710	12710	12710	0
13	20241029	192600	1152506300	12710	12710	12710	12710	0
14	20241029	192500	1152506300	12710	12710	12710	12710	0
15	20241029	192400	1152506300	12710	12710	12710	12710	0
16	20241029	192300	1152506300	12710	12710	12710	12710	0
17	20241029	192200	1152506300	12710	12710	12710	12710	0
18	20241029	192100	1152506300	12710	12710	12710	12710	0
19	20241029	192000	1152506300	12710	12710	12710	12710	0
20	20241029	191900	1152506300	12710	12710	12710	12710	0
21	20241029	191800	1152506300	12710	12710	12710	12710	0
22	20241029	191700	1152506300	12710	12710	12710	12710	0
23	20241029	191600	1152506300	12710	12710	12710	12710	0
24	20241029	191500	1152506300	12710	12710	12710	12710	0
25	20241029	191400	1152506300	12710	12710	12710	12710	0
26	20241029	191300	1152506300	12710	12710	12710	12710	0
27	20241029	191200	1152506300	12710	12710	12710	12710	0
28	20241029	191100	1152506300	12710	12710	12710	12710	0
29	20241029	191000	1152506300	12710	12710	12710	12710	0
30	20241029	190900	1152506300	12710	12710	12710	12710	0
31	20241029	190800	1152506300	12710	12710	12710	12710	0
32	20241029	190700	1152506300	12710	12710	12710	12710	632
33	20241029	190600	1152506300	12710	12710	12710	12710	0
34	20241029	190500	1152506300	12710	12710	12710	12710	0
35	20241029	190400	1152506300	12710	12710	12710	12710	0
36	20241029	190300	1152506300	12710	12710	12710	12710	0
37	20241029	190200	1152506300	12710	12710	12710	12710	0
38	20241029	190100	1152506300	12710	12710	12710	12710	0
39	20241029	190000	1152506300	12710	12710	12710	12710	0
40	20241029	185900	1152506300	12710	12710	12710	12710	0
41	20241029	185800	1152506300	12710	12710	12710	12710	0
42	20241029	185700	1152506300	12710	12710	12710	12710	0
43	20241029	185600	1152506300	12710	12710	12710	12710	0
44	20241029	185500	1152506300	12710	12710	12710	12710	0
45	20241029	185400	1152506300	12710	12710	12710	12710	0
46	20241029	185300	1152506300	12710	12710	12710	12710	0
47	20241029	185200	1152506300	12710	12710	12710	12710	0
48	20241029	185100	1152506300	12710	12710	12710	12710	0
49	20241029	185000	1152506300	12710	12710	12710	12710	0
50	20241029	184900	1152506300	12710	12710	12710	12710	0
51	20241029	184800	1152506300	12710	12710	12710	12710	0
52	20241029	184700	1152506300	12710	12710	12710	12710	0
53	20241029	184600	1152506300	12710	12710	12710	12710	0
54	20241029	184500	1152506300	12710	12710	12710	12710	0
55	20241029	184400	1152506300	12710	12710	12710	12710	0
56	20241029	184300	1152506300	12710	12710	12710	12710	0
57	20241029	184200	1152506300	12710	12710	12710	12710	0
58	20241029	184100	1152506300	12710	12710	12710	12710	0
59	20241029	184000	1152506300	12710	12710	12710	12710	0
60	20241029	183900	1152506300	12710	12710	12710	12710	0
61	20241029	183800	1152506300	12710	12710	12710	12710	0
62	20241029	183700	1152506300	12710	12710	12710	12710	632
63	20241029	183600	1152506300	12710	12710	12710	12710	0
64	20241029	183500	1152506300	12710	12710	12710	12710	0
65	20241029	183400	1152506300	12710	12710	12710	12710	0
66	20241029	183300	1152506300	12710	12710	12710	12710	0
67	20241029	183200	1152506300	12710	12710	12710	12710	0
68	20241029	183100	1152506300	12710	12710	12710	12710	0
69	20241029	183000	1152506300	12710	12710	12710	12710	0
70	20241029	182900	1152506300	12710	12710	12710	12710	0
71	20241029	182800	1152506300	12710	12710	12710	12710	0
72	20241029	182700	1152506300	12710	12710	12710	12710	0
73	20241029	182600	1152506300	12710	12710	12710	12710	0
74	20241029	182500	1152506300	12710	12710	12710	12710	0
75	20241029	182400	1152506300	12710	12710	12710	12710	0
76	20241029	182300	1152506300	12710	12710	12710	12710	0
77	20241029	182200	1152506300	12710	12710	12710	12710	0
78	20241029	182100	1152506300	12710	12710	12710	12710	0
79	20241029	182000	1152506300	12710	12710	12710	12710	0
80	20241029	181900	1152506300	12710	12710	12710	12710	0
81	20241029	181800	1152506300	12710	12710	12710	12710	0
82	20241029	181700	1152506300	12710	12710	12710	12710	0
83	20241029	181600	1152506300	12710	12710	12710	12710	0
84	20241029	181500	1152506300	12710	12710	12710	12710	0
85	20241029	181400	1152506300	12710	12710	12710	12710	0
86	20241029	181300	1152506300	12710	12710	12710	12710	0
87	20241029	181200	1152506300	12710	12710	12710	12710	0
88	20241029	181100	1152506300	12710	12710	12710	12710	0
89	20241029	181000	1152506300	12710	12710	12710	12710	0
90	20241029	180900	1152506300	12710	12710	12710	12710	0
91	20241029	180800	1152506300	12710	12710	12710	12710	0
92	20241029	180700	1152506300	12710	12710	12710	12710	632
93	20241029	180600	1152506300	12710	12710	12710	12710	0
94	20241029	180500	1152506300	12710	12710	12710	12710	0
95	20241029	180400	1152506300	12710	12710	12710	12710	0
96	20241029	180300	1152506300	12710	12710	12710	12710	0
97	20241029	180200	1152506300	12710	12710	12710	12710	0
98	20241029	180100	1152506300	12710	12710	12710	12710	0
99	20241029	180000	1152506300	12710	12710	12710	12710	0
100	20241029	175900	1152506300	12710	12710	12710	12710	0
101	20241029	175800	1152506300	12710	12710	12710	12710	0
102	20241029	175700	1152506300	12710	12710	12710	12710	0
103	20241029	175600	1152506300	12710	12710	12710	12710	0
104	20241029	175500	1152506300	12710	12710	12710	12710	0
105	20241029	175400	1152506300	12710	12710	12710	12710	0
106	20241029	175300	1152506300	12710	12710	12710	12710	0
107	20241029	175200	1152506300	12710	12710	12710	12710	0
108	20241029	175100	1152506300	12710	12710	12710	12710	0
109	20241029	175000	1152506300	12710	12710	12710	12710	0
110	20241029	174900	1152506300	12710	12710	12710	12710	0
111	20241029	174800	1152506300	12710	12710	12710	12710	0
112	20241029	174700	1152506300	12710	12710	12710	12710	0
113	20241029	174600	1152506300	12710	12710	12710	12710	0
114	20241029	174500	1152506300	12710	12710	12710	12710	0
115	20241029	174400	1152506300	12710	12710	12710	12710	0
116	20241029	174300	1152506300	12710	12710	12710	12710	0
117	20241029	174200	1152506300	12710	12710	12710	12710	0
118	20241029	174100	1152506300	12710	12710	12710	12710	0
119	20241029	174000	1152506300	12710	12710	12710	12710	0
120	20241029	173900	1152506300	12710	12710	12710	12710	0
121	20241029	173800	1152506300	12710	12710	12710	12710	0
122	20241029	173700	1152506300	12710	12710	12710	12710	632
123	20241029	173600	1152506300	12710	12710	12710	12710	0
124	20241029	173500	1152506300	12710	12710	12710	12710	0
125	20241029	173400	1152506300	12710	12710	12710	12710	0
126	20241029	173300	1152506300	12710	12710	12710	12710	0
127	20241029	173200	1152506300	12710	12710	12710	12710	0
128	20241029	173100	1152506300	12710	12710	12710	12710	0
129	20241029	173000	1152506300	12710	12710	12710	12710	0
130	20241029	172900	1152506300	12710	12710	12710	12710	0
131	20241029	172800	1152506300	12710	12710	12710	12710	0
132	20241029	172700	1152506300	12710	12710	12710	12710	0
133	20241029	172600	1152506300	12710	12710	12710	12710	0
134	20241029	172500	1152506300	12710	12710	12710	12710	0
135	20241029	172400	1152506300	12710	12710	12710	12710	0
136	20241029	172300	1152506300	12710	12710	12710	12710	0
137	20241029	172200	1152506300	12710	12710	12710	12710	0
138	20241029	172100	1152506300	12710	12710	12710	12710	0
139	20241029	172000	1152506300	12710	12710	12710	12710	0
140	20241029	171900	1152506300	12710	12710	12710	12710	0
141	20241029	171800	1152506300	12710	12710	12710	12710	0
142	20241029	171700	1152506300	12710	12710	12710	12710	0
143	20241029	171600	1152506300	12710	12710	12710	12710	0
144	20241029	171500	1152506300	12710	12710	12710	12710	0
145	20241029	171400	1152506300	12710	12710	12710	12710	0
146	20241029	171300	1152506300	12710	12710	12710	12710	0
147	20241029	171200	1152506300	12710	12710	12710	12710	0
148	20241029	171100	1152506300	12710	12710	12710	12710	0
149	20241029	171000	1152506300	12710	12710	12710	12710	0
150	20241029	170900	1152506300	12710	12710	12710	12710	0
151	20241029	170800	1152506300	12710	12710	12710	12710	0
152	20241029	170700	1152506300	12710	12710	12710	12710	632
153	20241029	170600	1152506300	12710	12710	12710	12710	0
154	20241029	170500	1152506300	12710	12710	12710	12710	0
155	20241029	170400	1152506300	12710	12710	12710	12710	0
156	20241029	170300	1152506300	12710	12710	12710	12710	0
157	20241029	170200	1152506300	12710	12710	12710	12710	0
158	20241029	170100	1152506300	12710	12710	12710	12710	0
159	20241029	170000	1152506300	12710	12710	12710	12710	0
160	20241029	165900	1152506300	12710	12710	12710	12710	0
161	20241029	165800	1152506300	12710	12710	12710	12710	0
162	20241029	165700	1152506300	12710	12710	12710	12710	0
163	20241029	165600	1152506300	12710	12710	12710	12710	0
164	20241029	165500	1152506300	12710	12710	12710	12710	0
165	20241029	165400	1152506300	12710	12710	12710	12710	0
166	20241029	165300	1152506300	12710	12710	12710	12710	0
167	20241029	165200	1152506300	12710	12710	12710	12710	0
168	20241029	165100	1152506300	12710	12710	12710	12710	0
169	20241029	165000	1152506300	12710	12710	12710	12710	0
170	20241029	164900	1152506300	12710	12710	12710	12710	0
171	20241029	164800	1152506300	12710	12710	12710	12710	0
172	20241029	164700	1152506300	12710	12710	12710	12710	0
173	20241029	164600	1152506300	12710	12710	12710	12710	0
174	20241029	164500	1152506300	12710	12710	12710	12710	0
175	20241029	164400	1152506300	12710	12710	12710	12710	0
176	20241029	164300	1152506300	12710	12710	12710	12710	0
177	20241029	164200	1152506300	12710	12710	12710	12710	0
178	20241029	164100	1152506300	12710	12710	12710	12710	0
179	20241029	164000	1152506300	12710	12710	12710	12710	0
180	20241029	163900	1152506300	12710	12710	12710	12710	0
181	20241029	163800	1152506300	12710	12710	12710	12710	0
182	20241029	163700	1152506300	12710	12710	12710	12710	632
183	20241029	163600	1152506300	12710	12710	12710	12710	0
184	20241029	163500	1152506300	12710	12710	12710	12710	0
185	20241029	163400	1152506300	12710	12710	12710	12710	0
186	20241029	163300	1152506300	12710	12710	12710	12710	0
187	20241029	163200	1152506300	12710	12710	12710	12710	0
188	20241029	163100	1152506300	12710	12710	12710	12710	0
189	20241029	163000	1152506300	12710	12710	12710	12710	0
190	20241029	162900	1152506300	12710	12710	12710	12710	0
191	20241029	162800	1152506300	12710	12710	12710	12710	0
192	20241029	162700	1152506300	12710	12710	12710	12710	0
193	20241029	162600	1152506300	12710	12710	12710	12710	0
194	20241029	162500	1152506300	12710	12710	12710	12710	0
195	20241029	162400	1152506300	12710	12710	12710	12710	0
196	20241029	162300	1152506300	12710	12710	12710	12710	0
197	20241029	162200	1152506300	12710	12710	12710	12710	0
198	20241029	162100	1152506300	12710	12710	12710	12710	0
199	20241029	162000	1152506300	12710	12710	12710	12710	0
200	20241029	161900	1152506300	12710	12710	12710	12710	0
201	20241029	161800	1152506300	12710	12710	12710	12710	0
202	20241029	161700	1152506300	12710	12710	12710	12710	0
203	20241029	161600	1152506300	12710	12710	12710	12710	0
204	20241029	161500	1152506300	12710	12710	12710	12710	0
205	20241029	161400	1152506300	12710	12710	12710	12710	0
206	20241029	161300	1152506300	12710	12710	12710	12710	0
207	20241029	161200	1152506300	12710	12710	12710	12710	0
208	20241029	161100	1152506300	12710	12710	12710	12710	0
209	20241029	161000	1152506300	12710	12710	12710	12710	0
210	20241029	160900	1152506300	12710	12710	12710	12710	0
211	20241029	160800	1152506300	12710	12710	12710	12710	0
212	20241029	160700	1152506300	12710	12710	12710	12710	632
213	20241029	160600	1152506300	12710	12710	12710	12710	0
214	20241029	160500	1152506300	12710	12710	12710	12710	0
215	20241029	160400	1152506300	12710	12710	12710	12710	0
216	20241029	160300	1152506300	12710	12710	12710	12710	0
217	20241029	160200	1152506300	12710	12710	12710	12710	0
218	20241029	160100	1152506300	12710	12710	12710	12710	0
219	20241029	160000	1152506300	12710	12710	12710	12710	0
220	20241029	155900	1152506300	12710	12710	12710	12710	0
221	20241029	155800	1152506300	12710	12710	12710	12710	0
222	20241029	155700	1152506300	12710	12710	12710	12710	0
223	20241029	155600	1152506300	12710	12710	12710	12710	0
224	20241029	155500	1152506300	12710	12710	12710	12710	0
225	20241029	155400	1152506300	12710	12710	12710	12710	0
226	20241029	155300	1152506300	12710	12710	12710	12710	0
227	20241029	155200	1152506300	12710	12710	12710	12710	0
228	20241029	155100	1152506300	12710	12710	12710	12710	0
229	20241029	155000	1152506300	12710	12710	12710	12710	0
230	20241029	154900	1152506300	12710	12710	12710	12710	0
231	20241029	154800	1152506300	12710	12710	12710	12710	0
232	20241029	154700	1152506300	12710	12710	12710	12710	0
233	20241029	154600	1152506300	12710	12710	12710	12710	0
234	20241029	154500	1152506300	12710	12710	12710	12710	0
235	20241029	154400	1152506300	12710	12710	12710	12710	0
236	20241029	154300	1152506300	12710	12710	12710	12710	0
237	20241029	154200	1152506300	12710	12710	12710	12710	0
238	20241029	154100	1152506300	12710	12710	12710	12710	0
239	20241029	154000	1152506300	12710	12710	12710	12710	0
240	20241029	153900	1152506300	12710	12710	12710	12710	0
241	20241029	153800	1152506300	12710	12710	12710	12710	0
242	20241029	153700	1152506300	12710	12710	12710	12710	632
243	20241029	153600	1152506300	12710	12710	12710	12710	0
244	20241029	153500	1152506300	12710	12710	12710	12710	0
245	20241029	153400	1152506300	12710	12710	12710	12710	0
246	20241029	153300	1152506300	12710	12710	12710	12710	0
247	20241029	153200	1152506300	12710	12710	12710	12710	0
248	20241029	153100	1152506300	12710	12710	12710	12710	0
249	20241029	153000	1152506300	12710	12710	12710	12710	632
250	20241029	152900	1144473580	12710	12710	12710	12710	0
251	20241029	152800	1144473580	12710	12710	12710	12710	0
252	20241029	152700	1144473580	12710	12710	12710	12710	0
253	20241029	152600	1144473580	12710	12710	12710	12710	0
254	20241029	152500	1144473580	12710	12710	12710	12710	0
255	20241029	152400	1144473580	12710	12710	12710	12710	0
256	20241029	152300	1144473580	12710	12710	12710	12710	0
257	20241029	152200	1144473580	12710	12710	12710	12710	0
258	20241029	152100	1144473580	12710	12710	12710	12710	0
259	20241029	152000	1144473580	12710	12710	12710	12710	0
260	20241029	151900	1144473580	12710	12710	12710	12710	44
261	20241029	151800	1143914340	12710	12700	12710	12700	550
262	20241029	151700	1136929160	12660	12700	12700	12660	73
263	20241029	151600	1136004940	12700	12700	12700	12700	2
264	20241029	151500	1135979540	12700	12640	12700	12640	1959
265	20241029	151400	1111181830	12640	12640	12640	12640	26
266	20241029	151300	1110853190	12650	12650	12650	12650	4
267	20241029	151200	1110802590	12650	12650	12650	12650	0
268	20241029	151100	1110802590	12650	12640	12650	12640	40
269	20241029	151000	1110296760	12580	12580	12580	12580	2
270	20241029	150900	1110271600	12580	12630	12640	12580	806
271	20241029	150800	1100087230	12630	12580	12630	12570	340
272	20241029	150700	1095810380	12630	12640	12640	12630	74
273	20241029	150600	1094875070	12640	12640	12640	12640	1
274	20241029	150500	1094862430	12650	12650	12650	12650	0
275	20241029	150400	1094862430	12650	12650	12650	12650	10
276	20241029	150300	1094735930	12650	12650	12650	12650	497
277	20241029	150200	1088448880	12650	12630	12650	12630	5
278	20241029	150100	1088385690	12640	12620	12640	12570	599
279	20241029	150000	1080817400	12630	12630	12630	12630	1
280	20241029	145900	1080804770	12550	12610	12640	12550	216
281	20241029	145800	1078081820	12600	12600	12600	12600	234
282	20241029	145700	1075133420	12550	12550	12550	12550	0
283	20241029	145600	1075133420	12550	12550	12550	12550	1
284	20241029	145500	1075120870	12600	12600	12600	12600	0
285	20241029	145400	1075120870	12600	12600	12600	12600	1
286	20241029	145300	1075108270	12550	12600	12610	12550	267
287	20241029	145200	1071748730	12600	12600	12600	12600	720
288	20241029	145100	1062676730	12600	12600	12600	12600	0
289	20241029	145000	1062676730	12600	12570	12600	12560	243
290	20241029	144900	1059620750	12550	12560	12570	12550	131
291	20241029	144800	1057975410	12550	12560	12560	12520	333
292	20241029	144700	1053802240	12550	12530	12550	12530	1300
293	20241029	144600	1037488450	12480	12480	12480	12480	0
294	20241029	144500	1037488450	12480	12540	12540	12480	2
295	20241029	144400	1037463430	12550	12550	12550	12550	0
296	20241029	144300	1037463430	12550	12540	12550	12540	25
297	20241029	144200	1037149730	12540	12460	12540	12460	160
298	20241029	144100	1035151330	12480	12480	12480	12480	0
299	20241029	144000	1035151330	12480	12490	12490	12480	550
300	20241029	143900	1028287220	12540	12540	12540	12540	50
301	20241029	143800	1027660220	12540	12540	12540	12540	3
302	20241029	143700	1027622600	12540	12540	12540	12540	0
303	20241029	143600	1027622600	12540	12540	12540	12540	18
304	20241029	143500	1027396880	12540	12500	12540	12500	284
305	20241029	143400	1023846800	12520	12520	12520	12520	41
306	20241029	143300	1023333480	12520	12530	12540	12520	1079
307	20241029	143200	1009812930	12520	12520	12520	12520	0
308	20241029	143100	1009812930	12520	12510	12520	12480	242
309	20241029	143000	1006784000	12500	12500	12500	12500	308
310	20241029	142900	1002934000	12450	12460	12460	12450	200
311	20241029	142800	1000443660	12500	12500	12500	12500	0
312	20241029	142700	1000443660	12500	12490	12500	12490	109
313	20241029	142600	999081770	12500	12500	12500	12500	1
314	20241029	142500	999069270	12500	12500	12500	12500	43
315	20241029	142400	998531770	12500	12500	12500	12500	32
316	20241029	142300	998131770	12500	12490	12500	12490	864
317	20241029	142200	987333340	12490	12490	12490	12490	10
318	20241029	142100	987208440	12490	12490	12490	12490	42
319	20241029	142000	986683860	12500	12460	12500	12460	550
320	20241029	141900	979815160	12470	12470	12470	12470	0
321	20241029	141800	979815160	12470	12470	12470	12470	0
322	20241029	141700	979815160	12470	12470	12470	12470	0
323	20241029	141600	979815160	12470	12440	12470	12440	61
324	20241029	141500	979055210	12450	12450	12450	12450	66
325	20241029	141400	978233510	12410	12410	12410	12410	0
326	20241029	141300	978233510	12410	12410	12410	12410	0
327	20241029	141200	978233510	12410	12410	12410	12410	0
328	20241029	141100	978233510	12410	12410	12410	12410	0
329	20241029	141000	978233510	12410	12410	12410	12410	0
330	20241029	140900	978233510	12410	12410	12410	12410	7
331	20241029	140800	978146640	12410	12410	12410	12410	0
332	20241029	140700	978146640	12410	12410	12410	12410	0
333	20241029	140600	978146640	12410	12460	12460	12410	401
334	20241029	140500	973167650	12460	12460	12460	12460	0
335	20241029	140400	973167650	12460	12440	12460	12440	117
336	20241029	140300	971710170	12450	12460	12460	12440	423
337	20241029	140200	966446810	12450	12450	12460	12450	37
338	20241029	140100	965985960	12460	12460	12460	12460	0
339	20241029	140000	965985960	12460	12460	12460	12460	82
340	20241029	135900	964964240	12460	12460	12460	12460	2
341	20241029	135800	964939320	12450	12450	12450	12450	8
342	20241029	135700	964839720	12470	12470	12470	12470	0
343	20241029	135600	964839720	12470	12450	12470	12450	22
344	20241029	135500	964565720	12450	12440	12450	12440	2
345	20241029	135400	964540830	12470	12470	12470	12470	0
346	20241029	135300	964540830	12470	12470	12470	12470	38
347	20241029	135200	964066970	12470	12440	12470	12440	5
348	20241029	135100	964004650	12470	12470	12470	12470	0
349	20241029	135000	964004650	12470	12460	12470	12460	34
350	20241029	134900	963580710	12440	12440	12440	12440	37
351	20241029	134800	963120430	12470	12470	12470	12470	50
352	20241029	134700	962496930	12470	12470	12470	12470	2
353	20241029	134600	962471990	12480	12480	12480	12480	5
354	20241029	134500	962409590	12480	12480	12480	12480	0
355	20241029	134400	962409590	12480	12440	12490	12440	6
356	20241029	134300	962334740	12440	12440	12440	12440	0
357	20241029	134200	962334740	12440	12440	12440	12440	500
358	20241029	134100	956114740	12490	12490	12490	12480	130
359	20241029	134000	954491590	12490	12490	12490	12490	66
360	20241029	133900	953667250	12500	12450	12500	12450	262
361	20241029	133800	950397360	12470	12460	12470	12460	53
362	20241029	133700	949736950	12480	12480	12480	12480	0
363	20241029	133600	949736950	12480	12480	12480	12480	3
364	20241029	133500	949699510	12480	12480	12480	12480	28
365	20241029	133400	949350070	12480	12480	12480	12480	0
366	20241029	133300	949350070	12480	12480	12480	12480	0
367	20241029	133200	949350070	12480	12480	12480	12480	6
368	20241029	133100	949275190	12440	12440	12440	12440	0
369	20241029	133000	949275190	12440	12440	12440	12440	0
370	20241029	132900	949275190	12440	12480	12480	12440	39
371	20241029	132800	948788790	12480	12480	12480	12480	0
372	20241029	132700	948788790	12480	12480	12480	12480	0
373	20241029	132600	948788790	12480	12480	12480	12480	45
374	20241029	132500	948227190	12480	12480	12480	12480	10
375	20241029	132400	948102390	12480	12480	12480	12480	19
376	20241029	132300	947865270	12480	12480	12480	12480	62
377	20241029	132200	947091510	12430	12430	12430	12430	0
378	20241029	132100	947091510	12430	12430	12430	12430	0
379	20241029	132000	947091510	12430	12430	12430	12430	11
380	20241029	131900	946954780	12450	12440	12450	12440	118
381	20241029	131800	945486660	12430	12430	12430	12430	39
382	20241029	131700	945001890	12430	12430	12430	12430	10
383	20241029	131600	944877590	12430	12430	12430	12430	0
384	20241029	131500	944877590	12430	12430	12430	12430	25
385	20241029	131400	944566840	12430	12430	12430	12430	95
386	20241029	131300	943385990	12430	12430	12430	12430	52
387	20241029	131200	942739630	12430	12430	12430	12430	0
388	20241029	131100	942739630	12430	12430	12430	12430	115
389	20241029	131000	941310180	12430	12430	12430	12430	27
390	20241029	130900	940974570	12430	12430	12430	12430	28
391	20241029	130800	940626530	12430	12430	12430	12430	31
392	20241029	130700	940241200	12430	12430	12430	12430	1
393	20241029	130600	940228770	12430	12430	12430	12430	0
394	20241029	130500	940228770	12430	12430	12430	12430	95
395	20241029	130400	939047920	12430	12440	12440	12430	197
396	20241029	130300	936598160	12450	12450	12450	12450	78
397	20241029	130200	935627060	12480	12450	12480	12450	38
398	20241029	130100	935153900	12490	12490	12490	12490	0
399	20241029	130000	935153900	12490	12490	12490	12460	684
400	20241029	125900	926621550	12490	12490	12490	12490	48
401	20241029	125800	926022030	12480	12480	12480	12480	1
402	20241029	125700	926009550	12500	12500	12500	12500	69
403	20241029	125600	925147050	12480	12480	12480	12480	0
404	20241029	125500	925147050	12480	12480	12500	12480	22
405	20241029	125400	924872470	12490	12500	12500	12490	44
406	20241029	125300	924322840	12490	12480	12490	12480	73
407	20241029	125200	923411790	12520	12520	12520	12520	1
408	20241029	125100	923399270	12490	12500	12520	12490	84
409	20241029	125000	922349430	12500	12490	12500	12490	2
410	20241029	124900	922324440	12520	12520	12520	12520	2
411	20241029	124800	922299400	12520	12520	12520	12520	24
412	20241029	124700	921998920	12520	12520	12520	12520	0
413	20241029	124600	921998920	12520	12520	12520	12520	10
414	20241029	124500	921873720	12520	12520	12520	12520	21
415	20241029	124400	921610800	12520	12520	12520	12520	0
416	20241029	124300	921610800	12520	12520	12520	12520	20
417	20241029	124200	921360400	12520	12520	12520	12520	0
418	20241029	124100	921360400	12520	12520	12520	12520	0
419	20241029	124000	921360400	12520	12520	12520	12520	5
420	20241029	123900	921297800	12520	12490	12520	12490	47
421	20241029	123800	920709760	12490	12490	12490	12490	0
422	20241029	123700	920709760	12490	12510	12510	12490	40
423	20241029	123600	920209860	12490	12490	12490	12490	2
424	20241029	123500	920184880	12500	12500	12500	12500	0
425	20241029	123400	920184880	12500	12500	12500	12500	0
426	20241029	123300	920184880	12500	12500	12510	12500	84
427	20241029	123200	919134370	12500	12500	12500	12500	0
428	20241029	123100	919134370	12500	12500	12500	12500	0
429	20241029	123000	919134370	12500	12520	12520	12500	77
430	20241029	122900	918170370	12510	12510	12510	12510	1
431	20241029	122800	918157860	12510	12510	12510	12510	2
432	20241029	122700	918132840	12520	12520	12520	12520	0
433	20241029	122600	918132840	12520	12520	12520	12520	0
434	20241029	122500	918132840	12520	12520	12520	12520	0
435	20241029	122400	918132840	12520	12520	12520	12520	0
436	20241029	122300	918132840	12520	12520	12520	12520	0
437	20241029	122200	918132840	12520	12520	12520	12520	1
438	20241029	122100	918120320	12480	12480	12480	12480	0
439	20241029	122000	918120320	12480	12480	12480	12480	9
440	20241029	121900	918008000	12500	12500	12500	12500	0
441	20241029	121800	918008000	12500	12490	12500	12490	7
442	20241029	121700	917920550	12480	12480	12480	12480	214
443	20241029	121600	915249830	12490	12500	12500	12490	12
444	20241029	121500	915099930	12490	12520	12520	12490	786
445	20241029	121400	905268360	12520	12510	12520	12510	3
446	20241029	121300	905230810	12520	12520	12520	12520	6
447	20241029	121200	905155690	12530	12530	12530	12530	2
448	20241029	121100	905130630	12530	12530	12530	12530	0
449	20241029	121000	905130630	12530	12530	12530	12530	0
450	20241029	120900	905130630	12530	12530	12530	12530	11
451	20241029	120800	904992800	12530	12530	12530	12530	0
452	20241029	120700	904992800	12530	12530	12530	12530	0
453	20241029	120600	904992800	12530	12530	12530	12530	0
454	20241029	120500	904992800	12530	12530	12530	12530	11
455	20241029	120400	904854970	12530	12530	12530	12530	0
456	20241029	120300	904854970	12530	12540	12540	12530	352
457	20241029	120200	900444400	12540	12540	12540	12540	13
458	20241029	120100	900281380	12540	12530	12540	12530	518
459	20241029	120000	893788480	12530	12530	12530	12530	0
460	20241029	115900	893788480	12530	12520	12530	12520	49
461	20241029	115800	893174820	12530	12530	12530	12530	0
462	20241029	115700	893174820	12530	12530	12530	12530	2
463	20241029	115600	893149760	12540	12540	12540	12540	31
464	20241029	115500	892761020	12530	12530	12530	12530	1
465	20241029	115400	892748490	12540	12540	12540	12540	0
466	20241029	115300	892748490	12540	12540	12540	12540	100
467	20241029	115200	891494490	12540	12540	12540	12540	103
468	20241029	115100	890202870	12540	12540	12540	12540	0
469	20241029	115000	890202870	12540	12510	12540	12510	288
470	20241029	114900	886597890	12510	12510	12510	12510	1
471	20241029	114800	886585380	12490	12490	12490	12490	5
472	20241029	114700	886522930	12510	12500	12510	12500	78
473	20241029	114600	885547250	12500	12500	12500	12500	0
474	20241029	114500	885547250	12500	12500	12500	12500	150
475	20241029	114400	883672250	12500	12500	12500	12500	0
476	20241029	114300	883672250	12500	12500	12500	12500	0
477	20241029	114200	883672250	12500	12500	12500	12500	0
478	20241029	114100	883672250	12500	12510	12510	12500	13
479	20241029	114000	883509700	12510	12510	12510	12510	0
480	20241029	113900	883509700	12510	12500	12510	12500	32
481	20241029	113800	883109630	12500	12500	12500	12500	1
482	20241029	113700	883097130	12500	12500	12500	12500	1
483	20241029	113600	883084630	12510	12510	12510	12510	1
484	20241029	113500	883072120	12510	12510	12510	12510	10
485	20241029	113400	882947020	12500	12550	12550	12500	291
486	20241029	113300	879305320	12540	12540	12540	12540	29
487	20241029	113200	878941660	12530	12530	12530	12530	13
488	20241029	113100	878778770	12540	12540	12540	12540	546
489	20241029	113000	871931930	12540	12540	12540	12540	2
490	20241029	112900	871906850	12540	12530	12540	12530	2
491	20241029	112800	871881780	12540	12540	12540	12540	0
492	20241029	112700	871881780	12540	12540	12540	12540	18
493	20241029	112600	871656060	12540	12540	12540	12540	0
494	20241029	112500	871656060	12540	12540	12540	12540	1
495	20241029	112400	871643520	12540	12530	12540	12530	42
496	20241029	112300	871117040	12530	12530	12530	12530	0
497	20241029	112200	871117040	12530	12530	12530	12530	1
498	20241029	112100	871104510	12530	12520	12530	12520	22
499	20241029	112000	870828860	12530	12530	12530	12530	0
500	20241029	111900	870828860	12530	12530	12530	12530	10
501	20241029	111800	870703560	12530	12520	12530	12520	39
502	20241029	111700	870215070	12480	12480	12480	12480	0
503	20241029	111600	870215070	12480	12480	12480	12480	0
504	20241029	111500	870215070	12480	12470	12480	12460	80
505	20241029	111400	869217560	12460	12460	12460	12460	0
506	20241029	111300	869217560	12460	12460	12460	12460	5
507	20241029	111200	869155260	12500	12470	12500	12470	2353
508	20241029	111100	839756570	12470	12470	12470	12470	41
509	20241029	111000	839245300	12480	12480	12480	12480	0
510	20241029	110900	839245300	12480	12470	12480	12470	38
511	20241029	110800	838771070	12410	12410	12410	12410	300
512	20241029	110700	835048070	12410	12410	12410	12410	1
513	20241029	110600	835035660	12470	12410	12470	12410	55
514	20241029	110500	834352250	12450	12450	12450	12450	0
515	20241029	110400	834352250	12450	12450	12450	12450	0
516	20241029	110300	834352250	12450	12450	12450	12450	2
517	20241029	110200	834327350	12450	12450	12450	12450	1
518	20241029	110100	834314900	12470	12470	12470	12470	0
519	20241029	110000	834314900	12470	12410	12470	12410	540
520	20241029	105900	827581400	12470	12470	12470	12470	0
521	20241029	105800	827581400	12470	12470	12470	12470	0
522	20241029	105700	827581400	12470	12470	12470	12470	0
523	20241029	105600	827581400	12470	12410	12470	12400	514
524	20241029	105500	821204790	12410	12410	12410	12410	1
525	20241029	105400	821192380	12480	12480	12480	12480	0
526	20241029	105300	821192380	12480	12450	12480	12450	85
527	20241029	105200	820133350	12480	12470	12480	12470	20
528	20241029	105100	819883760	12480	12480	12480	12480	0
529	20241029	105000	819883760	12480	12480	12480	12480	11
530	20241029	104900	819746480	12480	12480	12480	12480	1
531	20241029	104800	819734000	12480	12480	12480	12480	0
532	20241029	104700	819734000	12480	12460	12480	12460	102
533	20241029	104600	818462850	12460	12460	12460	12460	0
534	20241029	104500	818462850	12460	12460	12460	12460	0
535	20241029	104400	818462850	12460	12460	12460	12460	38
536	20241029	104300	817989370	12400	12400	12400	12400	148
537	20241029	104200	816154170	12470	12470	12470	12470	0
538	20241029	104100	816154170	12470	12480	12480	12400	687
539	20241029	104000	807588310	12480	12480	12480	12480	0
540	20241029	103900	807588310	12480	12470	12480	12470	42
541	20241029	103800	807064200	12490	12490	12490	12490	0
542	20241029	103700	807064200	12490	12490	12490	12490	0
543	20241029	103600	807064200	12490	12420	12490	12420	2102
544	20241029	103500	780899400	12430	12430	12430	12430	0
545	20241029	103400	780899400	12430	12430	12430	12430	0
546	20241029	103300	780899400	12430	12410	12430	12410	212
547	20241029	103200	778266100	12400	12390	12400	12390	379
548	20241029	103100	773566520	12400	12400	12400	12400	98
549	20241029	103000	772351320	12350	12350	12350	12350	0
550	20241029	102900	772351320	12350	12350	12350	12340	487
551	20241029	102800	766337000	12360	12360	12360	12360	113
552	20241029	102700	764940320	12400	12360	12400	12360	163
553	20241029	102600	762923560	12370	12380	12380	12370	78
554	20241029	102500	761958480	12380	12380	12380	12380	2
555	20241029	102400	761933720	12380	12380	12380	12380	28
556	20241029	102300	761587080	12370	12370	12370	12370	1
557	20241029	102200	761574710	12360	12360	12360	12360	50
558	20241029	102100	760956710	12350	12350	12350	12350	0
559	20241029	102000	760956710	12350	12350	12350	12350	7
560	20241029	101900	760870260	12350	12350	12350	12350	195
561	20241029	101800	758462010	12390	12390	12390	12390	45
562	20241029	101700	757904460	12390	12390	12390	12390	10
563	20241029	101600	757780560	12390	12390	12390	12390	1
564	20241029	101500	757768170	12390	12390	12390	12390	11
565	20241029	101400	757631880	12390	12390	12390	12390	38
566	20241029	101300	757161060	12420	12420	12420	12420	2
567	20241029	101200	757136220	12420	12420	12420	12420	3
568	20241029	101100	757098960	12420	12400	12420	12400	123
569	20241029	101000	755573690	12360	12400	12400	12360	520
570	20241029	100900	749146090	12400	12400	12400	12400	2
571	20241029	100800	749121290	12370	12370	12370	12370	400
572	20241029	100700	744173290	12370	12380	12380	12370	15
573	20241029	100600	743987630	12370	12380	12390	12370	436
574	20241029	100500	738589420	12390	12390	12390	12390	360
575	20241029	100400	734129020	12380	12370	12380	12370	720
576	20241029	100300	725222380	12370	12360	12370	12350	39
577	20241029	100200	724740220	12360	12350	12360	12350	214
578	20241029	100100	722097310	12370	12350	12370	12350	18
579	20241029	100000	721874950	12370	12350	12370	12350	196
580	20241029	095900	719451020	12350	12340	12350	12340	39
581	20241029	095800	718969740	12340	12340	12340	12340	10
582	20241029	095700	718846340	12360	12360	12360	12360	100
583	20241029	095600	717610340	12360	12360	12360	12360	108
584	20241029	095500	716275460	12390	12350	12390	12350	236
585	20241029	095400	713357440	12310	12330	12370	12310	384
586	20241029	095300	708615260	12350	12350	12350	12350	16
587	20241029	095200	708417660	12330	12330	12330	12330	149
588	20241029	095100	706580490	12330	12320	12350	12320	968
589	20241029	095000	694641810	12320	12270	12320	12270	305
590	20241029	094900	690892900	12250	12250	12250	12250	0
591	20241029	094800	690892900	12250	12250	12250	12250	0
592	20241029	094700	690892900	12250	12250	12250	12250	1
593	20241029	094600	690880650	12280	12270	12280	12200	1232
594	20241029	094500	675823360	12280	12280	12290	12280	161
595	20241029	094400	673846270	12320	12320	12320	12280	34
596	20241029	094300	673427840	12300	12300	12300	12290	107
597	20241029	094200	672111750	12300	12260	12300	12260	147
598	20241029	094100	670305090	12300	12300	12330	12260	615
599	20241029	094000	662752290	12300	12230	12300	12230	2862
600	20241029	093900	627640140	12220	12220	12220	12220	1
601	20241029	093800	627627920	12230	12200	12230	12200	407
602	20241029	093700	622655290	12200	12210	12220	12200	471
603	20241029	093600	616904800	12200	12170	12200	12170	171
604	20241029	093500	614820780	12160	12160	12160	12160	55
605	20241029	093400	614151980	12140	12110	12140	12100	544
606	20241029	093300	607564220	12100	12160	12160	12100	4472
607	20241029	093200	553334920	12180	12150	12180	12150	122
608	20241029	093100	551852490	12140	12190	12190	12140	106
609	20241029	093000	550565510	12190	12190	12200	12140	1132
610	20241029	092900	536802130	12190	12190	12190	12120	307
611	20241029	092800	533075040	12100	12190	12200	12100	5162
612	20241029	092700	470483920	12190	12180	12200	12180	562
613	20241029	092600	463634720	12180	12220	12220	12090	2585
614	20241029	092500	432341010	12150	12160	12220	12150	2586
615	20241029	092400	400897780	12220	12210	12220	12150	2256
616	20241029	092300	373460720	12150	12250	12250	12150	4464
617	20241029	092200	319064740	12240	12260	12310	12240	4271
618	20241029	092100	266727240	12310	12360	12370	12250	2370
619	20241029	092000	237611960	12250	12370	12370	12250	3165
620	20241029	091900	198604080	12360	12370	12420	12350	1274
621	20241029	091800	182862940	12380	12440	12440	12380	6039
622	20241029	091700	107973500	12440	12460	12460	12440	778
623	20241029	091600	98291040	12460	12470	12470	12460	295
624	20241029	091500	94615190	12470	12450	12470	12450	279
625	20241029	091400	91137850	12460	12490	12490	12460	1802
626	20241029	091300	68653460	12490	12520	12520	12490	181
627	20241029	091200	66390270	12520	12570	12570	12520	6
628	20241029	091100	66315090	12510	12510	12580	12490	925
629	20241029	091000	54753240	12510	12510	12510	12500	632
630	20241029	090900	46851920	12500	12530	12530	12500	1047
631	20241029	090800	33759800	12530	12530	12540	12530	35
632	20241029	090700	33321240	12530	12540	12540	12520	383
633	20241029	090600	28522980	12540	12560	12560	12530	192
634	20241029	090500	26114350	12560	12620	12620	12550	1064
635	20241029	090400	12728810	12620	12640	12640	12620	216
636	20241029	090300	9998800	12650	12660	12660	12650	126
637	20241029	090200	8404770	12660	12650	12660	12650	2
638	20241029	090100	8379460	12650	12660	12660	12650	108
639	20241029	090000	7012260	12650	12820	12820	12650	545