KissMeData/114190/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	201500	979751720	12770	12770	12770	12770	1483
3	20241029	201400	979751720	12770	12770	12770	12770	0
4	20241029	201300	979751720	12770	12770	12770	12770	0
5	20241029	201200	979751720	12770	12770	12770	12770	0
6	20241029	201100	979751720	12770	12770	12770	12770	0
7	20241029	201000	979751720	12770	12770	12770	12770	0
8	20241029	200900	979751720	12770	12770	12770	12770	0
9	20241029	200800	979751720	12770	12770	12770	12770	0
10	20241029	200700	979751720	12770	12770	12770	12770	0
11	20241029	200600	979751720	12770	12770	12770	12770	0
12	20241029	200500	979751720	12770	12770	12770	12770	0
13	20241029	200400	979751720	12770	12770	12770	12770	0
14	20241029	200300	979751720	12770	12770	12770	12770	0
15	20241029	200200	979751720	12770	12770	12770	12770	0
16	20241029	200100	979751720	12770	12770	12770	12770	0
17	20241029	200000	979751720	12770	12770	12770	12770	0
18	20241029	195900	979751720	12770	12770	12770	12770	0
19	20241029	195800	979751720	12770	12770	12770	12770	0
20	20241029	195700	979751720	12770	12770	12770	12770	0
21	20241029	195600	979751720	12770	12770	12770	12770	0
22	20241029	195500	979751720	12770	12770	12770	12770	0
23	20241029	195400	979751720	12770	12770	12770	12770	0
24	20241029	195300	979751720	12770	12770	12770	12770	0
25	20241029	195200	979751720	12770	12770	12770	12770	0
26	20241029	195100	979751720	12770	12770	12770	12770	0
27	20241029	195000	979751720	12770	12770	12770	12770	0
28	20241029	194900	979751720	12770	12770	12770	12770	0
29	20241029	194800	979751720	12770	12770	12770	12770	0
30	20241029	194700	979751720	12770	12770	12770	12770	0
31	20241029	194600	979751720	12770	12770	12770	12770	0
32	20241029	194500	979751720	12770	12770	12770	12770	1483
33	20241029	194400	979751720	12770	12770	12770	12770	0
34	20241029	194300	979751720	12770	12770	12770	12770	0
35	20241029	194200	979751720	12770	12770	12770	12770	0
36	20241029	194100	979751720	12770	12770	12770	12770	0
37	20241029	194000	979751720	12770	12770	12770	12770	0
38	20241029	193900	979751720	12770	12770	12770	12770	0
39	20241029	193800	979751720	12770	12770	12770	12770	0
40	20241029	193700	979751720	12770	12770	12770	12770	0
41	20241029	193600	979751720	12770	12770	12770	12770	0
42	20241029	193500	979751720	12770	12770	12770	12770	0
43	20241029	193400	979751720	12770	12770	12770	12770	0
44	20241029	193300	979751720	12770	12770	12770	12770	0
45	20241029	193200	979751720	12770	12770	12770	12770	0
46	20241029	193100	979751720	12770	12770	12770	12770	0
47	20241029	193000	979751720	12770	12770	12770	12770	0
48	20241029	192900	979751720	12770	12770	12770	12770	0
49	20241029	192800	979751720	12770	12770	12770	12770	0
50	20241029	192700	979751720	12770	12770	12770	12770	0
51	20241029	192600	979751720	12770	12770	12770	12770	0
52	20241029	192500	979751720	12770	12770	12770	12770	0
53	20241029	192400	979751720	12770	12770	12770	12770	0
54	20241029	192300	979751720	12770	12770	12770	12770	0
55	20241029	192200	979751720	12770	12770	12770	12770	0
56	20241029	192100	979751720	12770	12770	12770	12770	0
57	20241029	192000	979751720	12770	12770	12770	12770	0
58	20241029	191900	979751720	12770	12770	12770	12770	0
59	20241029	191800	979751720	12770	12770	12770	12770	0
60	20241029	191700	979751720	12770	12770	12770	12770	0
61	20241029	191600	979751720	12770	12770	12770	12770	0
62	20241029	191500	979751720	12770	12770	12770	12770	1483
63	20241029	191400	979751720	12770	12770	12770	12770	0
64	20241029	191300	979751720	12770	12770	12770	12770	0
65	20241029	191200	979751720	12770	12770	12770	12770	0
66	20241029	191100	979751720	12770	12770	12770	12770	0
67	20241029	191000	979751720	12770	12770	12770	12770	0
68	20241029	190900	979751720	12770	12770	12770	12770	0
69	20241029	190800	979751720	12770	12770	12770	12770	0
70	20241029	190700	979751720	12770	12770	12770	12770	0
71	20241029	190600	979751720	12770	12770	12770	12770	0
72	20241029	190500	979751720	12770	12770	12770	12770	0
73	20241029	190400	979751720	12770	12770	12770	12770	0
74	20241029	190300	979751720	12770	12770	12770	12770	0
75	20241029	190200	979751720	12770	12770	12770	12770	0
76	20241029	190100	979751720	12770	12770	12770	12770	0
77	20241029	190000	979751720	12770	12770	12770	12770	0
78	20241029	185900	979751720	12770	12770	12770	12770	0
79	20241029	185800	979751720	12770	12770	12770	12770	0
80	20241029	185700	979751720	12770	12770	12770	12770	0
81	20241029	185600	979751720	12770	12770	12770	12770	0
82	20241029	185500	979751720	12770	12770	12770	12770	0
83	20241029	185400	979751720	12770	12770	12770	12770	0
84	20241029	185300	979751720	12770	12770	12770	12770	0
85	20241029	185200	979751720	12770	12770	12770	12770	0
86	20241029	185100	979751720	12770	12770	12770	12770	0
87	20241029	185000	979751720	12770	12770	12770	12770	0
88	20241029	184900	979751720	12770	12770	12770	12770	0
89	20241029	184800	979751720	12770	12770	12770	12770	0
90	20241029	184700	979751720	12770	12770	12770	12770	0
91	20241029	184600	979751720	12770	12770	12770	12770	0
92	20241029	184500	979751720	12770	12770	12770	12770	1483
93	20241029	184400	979751720	12770	12770	12770	12770	0
94	20241029	184300	979751720	12770	12770	12770	12770	0
95	20241029	184200	979751720	12770	12770	12770	12770	0
96	20241029	184100	979751720	12770	12770	12770	12770	0
97	20241029	184000	979751720	12770	12770	12770	12770	0
98	20241029	183900	979751720	12770	12770	12770	12770	0
99	20241029	183800	979751720	12770	12770	12770	12770	0
100	20241029	183700	979751720	12770	12770	12770	12770	0
101	20241029	183600	979751720	12770	12770	12770	12770	0
102	20241029	183500	979751720	12770	12770	12770	12770	0
103	20241029	183400	979751720	12770	12770	12770	12770	0
104	20241029	183300	979751720	12770	12770	12770	12770	0
105	20241029	183200	979751720	12770	12770	12770	12770	0
106	20241029	183100	979751720	12770	12770	12770	12770	0
107	20241029	183000	979751720	12770	12770	12770	12770	0
108	20241029	182900	979751720	12770	12770	12770	12770	0
109	20241029	182800	979751720	12770	12770	12770	12770	0
110	20241029	182700	979751720	12770	12770	12770	12770	0
111	20241029	182600	979751720	12770	12770	12770	12770	0
112	20241029	182500	979751720	12770	12770	12770	12770	0
113	20241029	182400	979751720	12770	12770	12770	12770	0
114	20241029	182300	979751720	12770	12770	12770	12770	0
115	20241029	182200	979751720	12770	12770	12770	12770	0
116	20241029	182100	979751720	12770	12770	12770	12770	0
117	20241029	182000	979751720	12770	12770	12770	12770	0
118	20241029	181900	979751720	12770	12770	12770	12770	0
119	20241029	181800	979751720	12770	12770	12770	12770	0
120	20241029	181700	979751720	12770	12770	12770	12770	0
121	20241029	181600	979751720	12770	12770	12770	12770	0
122	20241029	181500	979751720	12770	12770	12770	12770	1483
123	20241029	181400	979751720	12770	12770	12770	12770	0
124	20241029	181300	979751720	12770	12770	12770	12770	0
125	20241029	181200	979751720	12770	12770	12770	12770	0
126	20241029	181100	979751720	12770	12770	12770	12770	0
127	20241029	181000	979751720	12770	12770	12770	12770	0
128	20241029	180900	979751720	12770	12770	12770	12770	0
129	20241029	180800	979751720	12770	12770	12770	12770	0
130	20241029	180700	979751720	12770	12770	12770	12770	0
131	20241029	180600	979751720	12770	12770	12770	12770	0
132	20241029	180500	979751720	12770	12770	12770	12770	0
133	20241029	180400	979751720	12770	12770	12770	12770	0
134	20241029	180300	979751720	12770	12770	12770	12770	0
135	20241029	180200	979751720	12770	12770	12770	12770	0
136	20241029	180100	979751720	12770	12770	12770	12770	0
137	20241029	180000	979751720	12770	12770	12770	12770	0
138	20241029	175900	979751720	12770	12770	12770	12770	0
139	20241029	175800	979751720	12770	12770	12770	12770	0
140	20241029	175700	979751720	12770	12770	12770	12770	0
141	20241029	175600	979751720	12770	12770	12770	12770	0
142	20241029	175500	979751720	12770	12770	12770	12770	0
143	20241029	175400	979751720	12770	12770	12770	12770	0
144	20241029	175300	979751720	12770	12770	12770	12770	0
145	20241029	175200	979751720	12770	12770	12770	12770	0
146	20241029	175100	979751720	12770	12770	12770	12770	0
147	20241029	175000	979751720	12770	12770	12770	12770	0
148	20241029	174900	979751720	12770	12770	12770	12770	0
149	20241029	174800	979751720	12770	12770	12770	12770	0
150	20241029	174700	979751720	12770	12770	12770	12770	0
151	20241029	174600	979751720	12770	12770	12770	12770	0
152	20241029	174500	979751720	12770	12770	12770	12770	1483
153	20241029	174400	979751720	12770	12770	12770	12770	0
154	20241029	174300	979751720	12770	12770	12770	12770	0
155	20241029	174200	979751720	12770	12770	12770	12770	0
156	20241029	174100	979751720	12770	12770	12770	12770	0
157	20241029	174000	979751720	12770	12770	12770	12770	0
158	20241029	173900	979751720	12770	12770	12770	12770	0
159	20241029	173800	979751720	12770	12770	12770	12770	0
160	20241029	173700	979751720	12770	12770	12770	12770	0
161	20241029	173600	979751720	12770	12770	12770	12770	0
162	20241029	173500	979751720	12770	12770	12770	12770	0
163	20241029	173400	979751720	12770	12770	12770	12770	0
164	20241029	173300	979751720	12770	12770	12770	12770	0
165	20241029	173200	979751720	12770	12770	12770	12770	0
166	20241029	173100	979751720	12770	12770	12770	12770	0
167	20241029	173000	979751720	12770	12770	12770	12770	0
168	20241029	172900	979751720	12770	12770	12770	12770	0
169	20241029	172800	979751720	12770	12770	12770	12770	0
170	20241029	172700	979751720	12770	12770	12770	12770	0
171	20241029	172600	979751720	12770	12770	12770	12770	0
172	20241029	172500	979751720	12770	12770	12770	12770	0
173	20241029	172400	979751720	12770	12770	12770	12770	0
174	20241029	172300	979751720	12770	12770	12770	12770	0
175	20241029	172200	979751720	12770	12770	12770	12770	0
176	20241029	172100	979751720	12770	12770	12770	12770	0
177	20241029	172000	979751720	12770	12770	12770	12770	0
178	20241029	171900	979751720	12770	12770	12770	12770	0
179	20241029	171800	979751720	12770	12770	12770	12770	0
180	20241029	171700	979751720	12770	12770	12770	12770	0
181	20241029	171600	979751720	12770	12770	12770	12770	0
182	20241029	171500	979751720	12770	12770	12770	12770	1483
183	20241029	171400	979751720	12770	12770	12770	12770	0
184	20241029	171300	979751720	12770	12770	12770	12770	0
185	20241029	171200	979751720	12770	12770	12770	12770	0
186	20241029	171100	979751720	12770	12770	12770	12770	0
187	20241029	171000	979751720	12770	12770	12770	12770	0
188	20241029	170900	979751720	12770	12770	12770	12770	0
189	20241029	170800	979751720	12770	12770	12770	12770	0
190	20241029	170700	979751720	12770	12770	12770	12770	0
191	20241029	170600	979751720	12770	12770	12770	12770	0
192	20241029	170500	979751720	12770	12770	12770	12770	0
193	20241029	170400	979751720	12770	12770	12770	12770	0
194	20241029	170300	979751720	12770	12770	12770	12770	0
195	20241029	170200	979751720	12770	12770	12770	12770	0
196	20241029	170100	979751720	12770	12770	12770	12770	0
197	20241029	170000	979751720	12770	12770	12770	12770	0
198	20241029	165900	979751720	12770	12770	12770	12770	0
199	20241029	165800	979751720	12770	12770	12770	12770	0
200	20241029	165700	979751720	12770	12770	12770	12770	0
201	20241029	165600	979751720	12770	12770	12770	12770	0
202	20241029	165500	979751720	12770	12770	12770	12770	0
203	20241029	165400	979751720	12770	12770	12770	12770	0
204	20241029	165300	979751720	12770	12770	12770	12770	0
205	20241029	165200	979751720	12770	12770	12770	12770	0
206	20241029	165100	979751720	12770	12770	12770	12770	0
207	20241029	165000	979751720	12770	12770	12770	12770	0
208	20241029	164900	979751720	12770	12770	12770	12770	0
209	20241029	164800	979751720	12770	12770	12770	12770	0
210	20241029	164700	979751720	12770	12770	12770	12770	0
211	20241029	164600	979751720	12770	12770	12770	12770	0
212	20241029	164500	979751720	12770	12770	12770	12770	1483
213	20241029	164400	979751720	12770	12770	12770	12770	0
214	20241029	164300	979751720	12770	12770	12770	12770	0
215	20241029	164200	979751720	12770	12770	12770	12770	0
216	20241029	164100	979751720	12770	12770	12770	12770	0
217	20241029	164000	979751720	12770	12770	12770	12770	0
218	20241029	163900	979751720	12770	12770	12770	12770	0
219	20241029	163800	979751720	12770	12770	12770	12770	0
220	20241029	163700	979751720	12770	12770	12770	12770	0
221	20241029	163600	979751720	12770	12770	12770	12770	0
222	20241029	163500	979751720	12770	12770	12770	12770	0
223	20241029	163400	979751720	12770	12770	12770	12770	0
224	20241029	163300	979751720	12770	12770	12770	12770	0
225	20241029	163200	979751720	12770	12770	12770	12770	0
226	20241029	163100	979751720	12770	12770	12770	12770	0
227	20241029	163000	979751720	12770	12770	12770	12770	0
228	20241029	162900	979751720	12770	12770	12770	12770	0
229	20241029	162800	979751720	12770	12770	12770	12770	0
230	20241029	162700	979751720	12770	12770	12770	12770	0
231	20241029	162600	979751720	12770	12770	12770	12770	0
232	20241029	162500	979751720	12770	12770	12770	12770	0
233	20241029	162400	979751720	12770	12770	12770	12770	0
234	20241029	162300	979751720	12770	12770	12770	12770	0
235	20241029	162200	979751720	12770	12770	12770	12770	0
236	20241029	162100	979751720	12770	12770	12770	12770	0
237	20241029	162000	979751720	12770	12770	12770	12770	0
238	20241029	161900	979751720	12770	12770	12770	12770	0
239	20241029	161800	979751720	12770	12770	12770	12770	0
240	20241029	161700	979751720	12770	12770	12770	12770	0
241	20241029	161600	979751720	12770	12770	12770	12770	0
242	20241029	161500	979751720	12770	12770	12770	12770	1483
243	20241029	161400	979751720	12770	12770	12770	12770	0
244	20241029	161300	979751720	12770	12770	12770	12770	0
245	20241029	161200	979751720	12770	12770	12770	12770	0
246	20241029	161100	979751720	12770	12770	12770	12770	0
247	20241029	161000	979751720	12770	12770	12770	12770	0
248	20241029	160900	979751720	12770	12770	12770	12770	0
249	20241029	160800	979751720	12770	12770	12770	12770	0
250	20241029	160700	979751720	12770	12770	12770	12770	0
251	20241029	160600	979751720	12770	12770	12770	12770	0
252	20241029	160500	979751720	12770	12770	12770	12770	0
253	20241029	160400	979751720	12770	12770	12770	12770	0
254	20241029	160300	979751720	12770	12770	12770	12770	0
255	20241029	160200	979751720	12770	12770	12770	12770	0
256	20241029	160100	979751720	12770	12770	12770	12770	0
257	20241029	160000	979751720	12770	12770	12770	12770	0
258	20241029	155900	979751720	12770	12770	12770	12770	0
259	20241029	155800	979751720	12770	12770	12770	12770	0
260	20241029	155700	979751720	12770	12770	12770	12770	0
261	20241029	155600	979751720	12770	12770	12770	12770	0
262	20241029	155500	979751720	12770	12770	12770	12770	0
263	20241029	155400	979751720	12770	12770	12770	12770	0
264	20241029	155300	979751720	12770	12770	12770	12770	0
265	20241029	155200	979751720	12770	12770	12770	12770	0
266	20241029	155100	979751720	12770	12770	12770	12770	0
267	20241029	155000	979751720	12770	12770	12770	12770	0
268	20241029	154900	979751720	12770	12770	12770	12770	0
269	20241029	154800	979751720	12770	12770	12770	12770	0
270	20241029	154700	979751720	12770	12770	12770	12770	0
271	20241029	154600	979751720	12770	12770	12770	12770	0
272	20241029	154500	979751720	12770	12770	12770	12770	1483
273	20241029	154400	979751720	12770	12770	12770	12770	0
274	20241029	154300	979751720	12770	12770	12770	12770	0
275	20241029	154200	979751720	12770	12770	12770	12770	0
276	20241029	154100	979751720	12770	12770	12770	12770	0
277	20241029	154000	979751720	12770	12770	12770	12770	0
278	20241029	153900	979751720	12770	12770	12770	12770	0
279	20241029	153800	979751720	12770	12770	12770	12770	0
280	20241029	153700	979751720	12770	12770	12770	12770	0
281	20241029	153600	979751720	12770	12770	12770	12770	0
282	20241029	153500	979751720	12770	12770	12770	12770	0
283	20241029	153400	979751720	12770	12770	12770	12770	0
284	20241029	153300	979751720	12770	12770	12770	12770	0
285	20241029	153200	979751720	12770	12770	12770	12770	0
286	20241029	153100	979751720	12770	12770	12770	12770	0
287	20241029	153000	979751720	12770	12770	12770	12770	1483
288	20241029	152900	960813810	12690	12690	12690	12690	0
289	20241029	152800	960813810	12690	12690	12690	12690	0
290	20241029	152700	960813810	12690	12690	12690	12690	0
291	20241029	152600	960813810	12690	12690	12690	12690	0
292	20241029	152500	960813810	12690	12690	12690	12690	0
293	20241029	152400	960813810	12690	12690	12690	12690	0
294	20241029	152300	960813810	12690	12690	12690	12690	0
295	20241029	152200	960813810	12690	12690	12690	12690	0
296	20241029	152100	960813810	12690	12690	12690	12690	0
297	20241029	152000	960813810	12690	12690	12690	12690	0
298	20241029	151900	960813810	12690	12730	12730	12690	311
299	20241029	151800	956863480	12720	12670	12720	12670	263
300	20241029	151700	953518270	12730	12740	12740	12650	353
301	20241029	151600	949036570	12690	12710	12710	12690	415
302	20241029	151500	943765490	12710	12710	12710	12710	0
303	20241029	151400	943765490	12710	12710	12710	12710	81
304	20241029	151300	942735980	12740	12740	12740	12700	649
305	20241029	151200	934489800	12700	12710	12710	12700	299
306	20241029	151100	930690870	12750	12750	12750	12750	11
307	20241029	151000	930550620	12750	12750	12750	12750	0
308	20241029	150900	930550620	12750	12730	12760	12710	401
309	20241029	150800	925443220	12740	12750	12760	12740	22
310	20241029	150700	925162870	12740	12750	12760	12740	525
311	20241029	150600	918466150	12740	12760	12760	12720	86
312	20241029	150500	917369930	12770	12760	12770	12760	39
313	20241029	150400	916872280	12770	12770	12780	12760	234
314	20241029	150300	913884830	12770	12760	12780	12760	472
315	20241029	150200	907858520	12770	12770	12770	12770	30
316	20241029	150100	907475420	12770	12770	12770	12710	146
317	20241029	150000	905611600	12770	12770	12770	12770	100
318	20241029	145900	904334600	12770	12770	12770	12770	252
319	20241029	145800	901116560	12770	12740	12800	12730	1254
320	20241029	145700	885114770	12740	12720	12740	12720	614
321	20241029	145600	877298750	12720	12710	12730	12710	565
322	20241029	145500	870110790	12710	12710	12710	12710	202
323	20241029	145400	867543370	12700	12690	12710	12690	193
324	20241029	145300	865094020	12710	12700	12710	12700	911
325	20241029	145200	853524290	12690	12690	12700	12690	37
326	20241029	145100	853054740	12690	12690	12700	12690	23
327	20241029	145000	852762850	12690	12690	12700	12690	97
328	20241029	144900	851531610	12690	12690	12690	12690	205
329	20241029	144800	848930160	12700	12690	12700	12690	66
330	20241029	144700	848092590	12700	12650	12700	12650	424
331	20241029	144600	842718580	12640	12640	12640	12640	43
332	20241029	144500	842175060	12640	12630	12640	12630	76
333	20241029	144400	841214430	12640	12640	12640	12640	0
334	20241029	144300	841214430	12640	12640	12640	12640	1
335	20241029	144200	841201790	12630	12630	12630	12630	276
336	20241029	144100	837715910	12620	12620	12620	12620	15
337	20241029	144000	837526610	12630	12620	12630	12620	117
338	20241029	143900	836048950	12620	12620	12620	12620	38
339	20241029	143800	835569390	12620	12620	12620	12620	38
340	20241029	143700	835089830	12630	12630	12630	12630	2
341	20241029	143600	835064570	12630	12620	12630	12620	143
342	20241029	143500	833259800	12630	12630	12630	12620	55
343	20241029	143400	832565380	12640	12620	12640	12620	49
344	20241029	143300	831946960	12620	12620	12620	12620	0
345	20241029	143200	831946960	12620	12610	12620	12610	39
346	20241029	143100	831455160	12630	12570	12630	12570	104
347	20241029	143000	830145470	12570	12570	12570	12570	1
348	20241029	142900	830132900	12560	12560	12560	12560	605
349	20241029	142800	822534100	12560	12560	12560	12560	1
350	20241029	142700	822521540	12560	12560	12560	12560	0
351	20241029	142600	822521540	12560	12540	12560	12520	43
352	20241029	142500	821981910	12530	12530	12530	12530	0
353	20241029	142400	821981910	12530	12540	12540	12530	1465
354	20241029	142300	803622160	12530	12540	12560	12530	207
355	20241029	142200	801026390	12560	12560	12560	12560	0
356	20241029	142100	801026390	12560	12560	12560	12560	0
357	20241029	142000	801026390	12560	12540	12560	12540	8
358	20241029	141900	800926030	12560	12560	12560	12560	2
359	20241029	141800	800900910	12560	12560	12560	12560	0
360	20241029	141700	800900910	12560	12560	12560	12560	0
361	20241029	141600	800900910	12560	12560	12560	12560	0
362	20241029	141500	800900910	12560	12560	12560	12560	0
363	20241029	141400	800900910	12560	12560	12560	12560	1
364	20241029	141300	800888350	12540	12540	12540	12540	110
365	20241029	141200	799508950	12560	12560	12560	12560	0
366	20241029	141100	799508950	12560	12560	12560	12560	200
367	20241029	141000	796996950	12560	12560	12560	12560	500
368	20241029	140900	790716950	12560	12560	12560	12560	300
369	20241029	140800	786948950	12560	12560	12560	12560	1
370	20241029	140700	786936390	12530	12540	12540	12530	287
371	20241029	140600	783338890	12560	12550	12560	12550	184
372	20241029	140500	781028890	12560	12560	12560	12560	22
373	20241029	140400	780752570	12560	12560	12560	12560	0
374	20241029	140300	780752570	12560	12560	12560	12560	15
375	20241029	140200	780564170	12560	12560	12560	12560	3
376	20241029	140100	780526490	12540	12540	12540	12540	5
377	20241029	140000	780463790	12560	12560	12560	12560	0
378	20241029	135900	780463790	12560	12550	12560	12540	10
379	20241029	135800	780338350	12560	12560	12560	12560	0
380	20241029	135700	780338350	12560	12560	12560	12560	12
381	20241029	135600	780187630	12560	12550	12560	12550	78
382	20241029	135500	779208720	12550	12540	12550	12540	14
383	20241029	135400	779033150	12550	12550	12550	12550	0
384	20241029	135300	779033150	12550	12560	12560	12540	1426
385	20241029	135200	761134170	12560	12570	12570	12560	77
386	20241029	135100	760167040	12560	12560	12560	12560	0
387	20241029	135000	760167040	12560	12560	12560	12560	11
388	20241029	134900	760028880	12570	12570	12570	12570	0
389	20241029	134800	760028880	12570	12570	12570	12570	0
390	20241029	134700	760028880	12570	12570	12570	12570	10
391	20241029	134600	759903180	12570	12570	12570	12570	4
392	20241029	134500	759852900	12570	12570	12570	12570	100
393	20241029	134400	758595900	12570	12560	12570	12560	5
394	20241029	134300	758533080	12560	12570	12570	12560	2
395	20241029	134200	758507950	12570	12560	12570	12560	477
396	20241029	134100	752516810	12580	12580	12580	12580	5
397	20241029	134000	752453910	12580	12580	12580	12580	16
398	20241029	133900	752252630	12580	12580	12580	12580	5
399	20241029	133800	752189730	12580	12580	12580	12580	56
400	20241029	133700	751485250	12580	12580	12580	12580	0
401	20241029	133600	751485250	12580	12580	12580	12580	10
402	20241029	133500	751359450	12570	12570	12570	12570	10
403	20241029	133400	751233750	12600	12560	12600	12560	256
404	20241029	133300	748014850	12560	12560	12560	12560	0
405	20241029	133200	748014850	12560	12560	12560	12560	0
406	20241029	133100	748014850	12560	12560	12560	12560	58
407	20241029	133000	747286370	12570	12560	12570	12560	63
408	20241029	132900	746494740	12560	12560	12560	12560	145
409	20241029	132800	744673540	12560	12560	12560	12560	5
410	20241029	132700	744610740	12560	12560	12560	12560	55
411	20241029	132600	743919940	12560	12560	12560	12560	1
412	20241029	132500	743907380	12560	12570	12570	12560	35
413	20241029	132400	743467480	12570	12570	12570	12570	0
414	20241029	132300	743467480	12570	12570	12570	12570	0
415	20241029	132200	743467480	12570	12560	12570	12560	5
416	20241029	132100	743404670	12570	12570	12570	12570	0
417	20241029	132000	743404670	12570	12570	12570	12570	35
418	20241029	131900	742964720	12570	12580	12580	12570	56
419	20241029	131800	742260250	12580	12580	12580	12580	45
420	20241029	131700	741694150	12580	12580	12580	12580	0
421	20241029	131600	741694150	12580	12580	12580	12580	4
422	20241029	131500	741643830	12590	12590	12590	12590	0
423	20241029	131400	741643830	12590	12590	12590	12590	2
424	20241029	131300	741618650	12560	12560	12560	12560	1
425	20241029	131200	741606090	12610	12610	12610	12610	2
426	20241029	131100	741580870	12570	12610	12610	12570	13
427	20241029	131000	741417380	12610	12610	12610	12610	0
428	20241029	130900	741417380	12610	12610	12610	12610	2
429	20241029	130800	741392160	12610	12580	12630	12580	74
430	20241029	130700	740461080	12630	12580	12630	12580	6
431	20241029	130600	740385550	12580	12570	12580	12570	113
432	20241029	130500	738965120	12570	12560	12570	12560	11
433	20241029	130400	738826940	12570	12570	12570	12570	0
434	20241029	130300	738826940	12570	12570	12570	12570	2
435	20241029	130200	738801800	12570	12570	12570	12570	2
436	20241029	130100	738776660	12570	12570	12570	12570	11
437	20241029	130000	738638390	12600	12580	12600	12580	43
438	20241029	125900	738097410	12630	12630	12630	12630	12
439	20241029	125800	737945850	12580	12580	12580	12570	154
440	20241029	125700	736009290	12580	12580	12580	12580	17
441	20241029	125600	735795430	12570	12570	12570	12570	6
442	20241029	125500	735720010	12570	12570	12570	12570	9
443	20241029	125400	735606880	12580	12580	12580	12580	2
444	20241029	125300	735581720	12580	12580	12580	12580	2
445	20241029	125200	735556560	12580	12580	12580	12580	0
446	20241029	125100	735556560	12580	12580	12580	12580	2
447	20241029	125000	735531400	12590	12570	12590	12560	138
448	20241029	124900	733797520	12590	12590	12590	12590	0
449	20241029	124800	733797520	12590	12580	12590	12580	3
450	20241029	124700	733759760	12580	12570	12580	12570	251
451	20241029	124600	730604650	12570	12570	12570	12570	79
452	20241029	124500	729611620	12580	12580	12580	12580	81
453	20241029	124400	728592640	12590	12590	12590	12590	2
454	20241029	124300	728567460	12590	12590	12590	12590	0
455	20241029	124200	728567460	12590	12590	12590	12590	2
456	20241029	124100	728542280	12590	12590	12590	12590	2
457	20241029	124000	728517100	12580	12580	12580	12580	155
458	20241029	123900	726567200	12580	12580	12580	12580	1
459	20241029	123800	726554620	12580	12570	12580	12570	96
460	20241029	123700	725347880	12570	12570	12570	12570	12
461	20241029	123600	725197040	12570	12570	12570	12570	15
462	20241029	123500	725008490	12580	12580	12580	12580	3
463	20241029	123400	724970750	12590	12590	12590	12590	2
464	20241029	123300	724945570	12590	12590	12590	12590	0
465	20241029	123200	724945570	12590	12590	12590	12590	2
466	20241029	123100	724920390	12590	12590	12590	12590	2
467	20241029	123000	724895210	12590	12580	12590	12580	13
468	20241029	122900	724731660	12640	12640	12640	12640	2
469	20241029	122800	724706380	12650	12650	12650	12650	2
470	20241029	122700	724681080	12650	12580	12650	12580	133
471	20241029	122600	723007560	12650	12590	12660	12590	77
472	20241029	122500	722037690	12600	12600	12600	12600	2
473	20241029	122400	722012490	12590	12590	12590	12590	9
474	20241029	122300	721899180	12580	12580	12580	12580	1
475	20241029	122200	721886600	12580	12580	12580	12580	3
476	20241029	122100	721848860	12570	12570	12570	12570	100
477	20241029	122000	720591860	12570	12570	12570	12560	16
478	20241029	121900	720390770	12560	12580	12580	12560	302
479	20241029	121800	716597310	12570	12570	12570	12570	0
480	20241029	121700	716597310	12570	12590	12590	12570	102
481	20241029	121600	715315130	12600	12600	12600	12600	2
482	20241029	121500	715289930	12570	12570	12570	12570	7
483	20241029	121400	715201940	12560	12560	12560	12560	0
484	20241029	121300	715201940	12560	12590	12590	12560	438
485	20241029	121200	709693490	12580	12580	12580	12580	3
486	20241029	121100	709655750	12580	12570	12580	12570	9
487	20241029	121000	709542550	12570	12570	12570	12570	4
488	20241029	120900	709492270	12570	12570	12570	12570	43
489	20241029	120800	708951760	12560	12560	12560	12560	22
490	20241029	120700	708675440	12560	12560	12560	12560	3
491	20241029	120600	708637760	12560	12560	12560	12560	5
492	20241029	120500	708574960	12560	12560	12560	12560	0
493	20241029	120400	708574960	12560	12560	12560	12560	3
494	20241029	120300	708537280	12560	12560	12560	12560	3
495	20241029	120200	708499600	12560	12560	12560	12560	3
496	20241029	120100	708461920	12560	12560	12560	12560	3
497	20241029	120000	708424240	12560	12560	12560	12560	103
498	20241029	115900	707130560	12560	12580	12580	12560	503
499	20241029	115800	700808940	12580	12580	12580	12580	3
500	20241029	115700	700771200	12590	12590	12590	12590	0
501	20241029	115600	700771200	12590	12590	12590	12590	6
502	20241029	115500	700695660	12590	12590	12590	12590	0
503	20241029	115400	700695660	12590	12600	12600	12590	4
504	20241029	115300	700645290	12590	12590	12590	12590	400
505	20241029	115200	695609290	12580	12580	12580	12580	6
506	20241029	115100	695533810	12600	12590	12600	12590	56
507	20241029	115000	694828260	12670	12670	12670	12670	0
508	20241029	114900	694828260	12670	12570	12670	12570	104
509	20241029	114800	693517870	12570	12560	12570	12560	5
510	20241029	114700	693455060	12560	12560	12560	12560	4
511	20241029	114600	693404820	12570	12570	12570	12570	1
512	20241029	114500	693392250	12580	12570	12580	12570	27
513	20241029	114400	693052810	12570	12570	12570	12570	3
514	20241029	114300	693015100	12580	12590	12600	12580	72
515	20241029	114200	692109290	12600	12590	12600	12590	3
516	20241029	114100	692071510	12600	12590	12600	12590	8
517	20241029	114000	691970750	12590	12590	12590	12590	2
518	20241029	113900	691945570	12600	12590	12600	12590	3
519	20241029	113800	691907790	12600	12580	12600	12580	8
520	20241029	113700	691807060	12580	12570	12580	12570	15
521	20241029	113600	691618380	12590	12590	12590	12590	1
522	20241029	113500	691605790	12600	12570	12600	12570	150
523	20241029	113400	689715970	12560	12560	12560	12560	4
524	20241029	113300	689665730	12560	12560	12560	12560	102
525	20241029	113200	688384610	12560	12550	12560	12550	4
526	20241029	113100	688334390	12550	12550	12550	12550	2
527	20241029	113000	688309290	12550	12550	12550	12550	23
528	20241029	112900	688020640	12550	12550	12550	12550	6
529	20241029	112800	687945340	12560	12560	12560	12560	0
530	20241029	112700	687945340	12560	12540	12560	12540	20
531	20241029	112600	687694450	12540	12540	12540	12540	0
532	20241029	112500	687694450	12540	12540	12540	12540	0
533	20241029	112400	687694450	12540	12540	12540	12540	7
534	20241029	112300	687606670	12530	12540	12540	12530	19
535	20241029	112200	687368590	12540	12530	12540	12530	17
536	20241029	112100	687155570	12530	12530	12530	12530	1
537	20241029	112000	687143040	12530	12530	12530	12530	211
538	20241029	111900	684499210	12530	12530	12530	12530	0
539	20241029	111800	684499210	12530	12550	12550	12530	547
540	20241029	111700	677643920	12560	12560	12560	12560	12
541	20241029	111600	677493200	12560	12560	12560	12560	0
542	20241029	111500	677493200	12560	12560	12560	12560	0
543	20241029	111400	677493200	12560	12560	12560	12560	0
544	20241029	111300	677493200	12560	12560	12560	12560	17
545	20241029	111200	677279680	12550	12550	12550	12540	24
546	20241029	111100	676978530	12560	12560	12560	12560	0
547	20241029	111000	676978530	12560	12560	12560	12560	3
548	20241029	110900	676940850	12560	12560	12560	12560	0
549	20241029	110800	676940850	12560	12560	12560	12560	0
550	20241029	110700	676940850	12560	12560	12560	12560	0
551	20241029	110600	676940850	12560	12560	12560	12560	5
552	20241029	110500	676878050	12540	12540	12540	12540	8
553	20241029	110400	676777730	12540	12540	12540	12540	0
554	20241029	110300	676777730	12540	12540	12540	12540	2
555	20241029	110200	676752650	12550	12550	12550	12550	31
556	20241029	110100	676363600	12550	12550	12550	12550	10
557	20241029	110000	676238100	12520	12530	12530	12520	5002
558	20241029	105900	613607010	12560	12560	12560	12560	0
559	20241029	105800	613607010	12560	12530	12560	12530	8
560	20241029	105700	613506590	12580	12580	12580	12580	0
561	20241029	105600	613506590	12580	12580	12580	12580	0
562	20241029	105500	613506590	12580	12580	12580	12580	28
563	20241029	105400	613154350	12540	12530	12540	12530	129
564	20241029	105300	611537950	12520	12530	12530	12520	1200
565	20241029	105200	596513450	12530	12530	12530	12530	5
566	20241029	105100	596450800	12540	12540	12540	12530	69
567	20241029	105000	595585610	12570	12540	12570	12540	5
568	20241029	104900	595522830	12540	12540	12540	12530	7
569	20241029	104800	595435060	12520	12550	12550	12520	807
570	20241029	104700	585326150	12550	12550	12550	12550	0
571	20241029	104600	585326150	12550	12550	12550	12550	2
572	20241029	104500	585301050	12550	12580	12590	12550	104
573	20241029	104400	583994720	12570	12570	12570	12570	1
574	20241029	104300	583982150	12570	12570	12570	12570	1
575	20241029	104200	583969580	12570	12570	12580	12560	39
576	20241029	104100	583479480	12580	12580	12580	12580	2
577	20241029	104000	583454320	12580	12580	12580	12580	3
578	20241029	103900	583416580	12550	12550	12550	12550	8
579	20241029	103800	583316180	12590	12590	12590	12590	0
580	20241029	103700	583316180	12590	12590	12590	12590	1
581	20241029	103600	583303590	12570	12590	12590	12570	136
582	20241029	103500	581593870	12570	12570	12570	12570	8
583	20241029	103400	581493310	12580	12580	12580	12580	1
584	20241029	103300	581480730	12590	12580	12600	12580	37
585	20241029	103200	581015000	12570	12570	12570	12570	24
586	20241029	103100	580713320	12570	12570	12570	12570	0
587	20241029	103000	580713320	12570	12580	12580	12570	16
588	20241029	102900	580512180	12580	12580	12580	12580	2
589	20241029	102800	580487020	12550	12540	12550	12540	193
590	20241029	102700	578066610	12520	12520	12520	12520	0
591	20241029	102600	578066610	12520	12510	12520	12510	50
592	20241029	102500	577440700	12520	12520	12520	12490	1520
593	20241029	102400	558435740	12520	12530	12530	12520	358
594	20241029	102300	553953070	12530	12530	12530	12530	300
595	20241029	102200	550194070	12520	12530	12530	12520	132
596	20241029	102100	548540160	12520	12550	12550	12520	369
597	20241029	102000	543915080	12580	12580	12580	12580	1
598	20241029	101900	543902500	12600	12600	12600	12600	0
599	20241029	101800	543902500	12600	12600	12600	12600	380
600	20241029	101700	539114500	12600	12600	12600	12600	28
601	20241029	101600	538761700	12560	12570	12570	12550	912
602	20241029	101500	527313350	12610	12610	12610	12610	6
603	20241029	101400	527237690	12610	12580	12610	12570	246
604	20241029	101300	524145300	12580	12600	12600	12570	155
605	20241029	101200	522193960	12640	12610	12640	12610	46
606	20241029	101100	521613820	12590	12590	12590	12590	26
607	20241029	101000	521286480	12600	12600	12600	12600	39
608	20241029	100900	520795080	12600	12600	12600	12600	14
609	20241029	100800	520618680	12600	12590	12600	12590	39
610	20241029	100700	520127660	12590	12600	12600	12590	22
611	20241029	100600	519850670	12600	12560	12600	12560	32
612	20241029	100500	519447990	12590	12590	12590	12590	20
613	20241029	100400	519196190	12550	12590	12590	12550	324
614	20241029	100300	515126070	12570	12560	12590	12560	30
615	20241029	100200	514749020	12560	12560	12560	12560	15
616	20241029	100100	514560620	12550	12570	12570	12550	226
617	20241029	100000	511722760	12590	12580	12590	12560	903
618	20241029	095900	500372630	12590	12590	12590	12590	2
619	20241029	095800	500347450	12630	12630	12630	12630	0
620	20241029	095700	500347450	12630	12560	12630	12550	130
621	20241029	095600	498715200	12560	12620	12620	12560	1717
622	20241029	095500	477097430	12600	12600	12600	12600	31
623	20241029	095400	476706830	12600	12630	12630	12590	1552
624	20241029	095300	457149040	12640	12650	12650	12640	11
625	20241029	095200	457009990	12640	12640	12640	12640	0
626	20241029	095100	457009990	12640	12630	12640	12610	438
627	20241029	095000	451485550	12630	12620	12630	12620	11
628	20241029	094900	451346720	12620	12620	12620	12610	250
629	20241029	094800	448191800	12630	12660	12660	12620	593
630	20241029	094700	440694380	12670	12660	12670	12660	27
631	20241029	094600	440352470	12670	12710	12710	12670	54
632	20241029	094500	439666940	12700	12700	12700	12700	0
633	20241029	094400	439666940	12700	12730	12730	12700	130
634	20241029	094300	438015750	12710	12730	12730	12710	11
635	20241029	094200	437875740	12730	12720	12730	12720	58
636	20241029	094100	437137880	12720	12720	12730	12720	436
637	20241029	094000	431591070	12660	12720	12720	12660	107
638	20241029	093900	430234510	12690	12690	12710	12680	64
639	20241029	093800	429422430	12720	12700	12720	12700	113
640	20241029	093700	427985100	12690	12680	12690	12680	30
641	20241029	093600	427604690	12680	12650	12680	12650	203
642	20241029	093500	425034690	12620	12630	12630	12620	11
643	20241029	093400	424895770	12640	12610	12640	12600	349
644	20241029	093300	420498070	12600	12680	12680	12570	3873
645	20241029	093200	371594550	12700	12710	12710	12700	25
646	20241029	093100	371276850	12690	12730	12730	12690	396
647	20241029	093000	366236910	12780	12780	12780	12780	0
648	20241029	092900	366236910	12780	12740	12780	12650	2624
649	20241029	092800	332972840	12760	12800	12800	12730	140
650	20241029	092700	331188740	12800	12800	12800	12800	0
651	20241029	092600	331188740	12800	12800	12800	12800	405
652	20241029	092500	326004740	12850	12850	12850	12850	50
653	20241029	092400	325362240	12850	12830	12850	12830	444
654	20241029	092300	319661330	12740	12740	12740	12740	0
655	20241029	092200	319661330	12740	12760	12790	12740	184
656	20241029	092100	317312240	12760	12760	12760	12760	5
657	20241029	092000	317248440	12750	12750	12750	12750	208
658	20241029	091900	314596440	12700	12710	12710	12700	10
659	20241029	091800	314469360	12750	12750	12750	12750	60
660	20241029	091700	313704360	12750	12690	12750	12690	159
661	20241029	091600	311685030	12670	12690	12690	12670	778
662	20241029	091500	301813730	12680	12700	12700	12660	3604
663	20241029	091400	256049690	12710	12730	12730	12710	4588
664	20241029	091300	197656530	12760	12760	12760	12740	571
665	20241029	091200	190379960	12760	12760	12780	12750	654
666	20241029	091100	182031140	12770	12780	12780	12760	186
667	20241029	091000	179656080	12780	12780	12780	12780	3
668	20241029	090900	179617740	12780	12790	12790	12730	1135
669	20241029	090800	165134740	12840	12850	12850	12770	115
670	20241029	090700	163664530	12850	12850	12850	12840	288
671	20241029	090600	159965090	12800	12750	12850	12750	3516
672	20241029	090500	115054620	12840	12870	12870	12700	2059
673	20241029	090400	88700750	12900	12930	12930	12900	952
674	20241029	090300	76403010	12930	12930	12930	12930	276
675	20241029	090200	72834330	12930	12930	12930	12930	234
676	20241029	090100	69808710	12930	13000	13000	12870	1484
677	20241029	090000	50610940	13010	13250	13250	13010	3837