KissMeData/182360/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	203300	909706470	13300	13300	13300	13300	1563
3	20241029	203200	909706470	13300	13300	13300	13300	0
4	20241029	203100	909706470	13300	13300	13300	13300	0
5	20241029	203000	909706470	13300	13300	13300	13300	0
6	20241029	202900	909706470	13300	13300	13300	13300	0
7	20241029	202800	909706470	13300	13300	13300	13300	0
8	20241029	202700	909706470	13300	13300	13300	13300	0
9	20241029	202600	909706470	13300	13300	13300	13300	0
10	20241029	202500	909706470	13300	13300	13300	13300	0
11	20241029	202400	909706470	13300	13300	13300	13300	0
12	20241029	202300	909706470	13300	13300	13300	13300	0
13	20241029	202200	909706470	13300	13300	13300	13300	0
14	20241029	202100	909706470	13300	13300	13300	13300	0
15	20241029	202000	909706470	13300	13300	13300	13300	0
16	20241029	201900	909706470	13300	13300	13300	13300	0
17	20241029	201800	909706470	13300	13300	13300	13300	0
18	20241029	201700	909706470	13300	13300	13300	13300	0
19	20241029	201600	909706470	13300	13300	13300	13300	0
20	20241029	201500	909706470	13300	13300	13300	13300	0
21	20241029	201400	909706470	13300	13300	13300	13300	0
22	20241029	201300	909706470	13300	13300	13300	13300	0
23	20241029	201200	909706470	13300	13300	13300	13300	0
24	20241029	201100	909706470	13300	13300	13300	13300	0
25	20241029	201000	909706470	13300	13300	13300	13300	0
26	20241029	200900	909706470	13300	13300	13300	13300	0
27	20241029	200800	909706470	13300	13300	13300	13300	0
28	20241029	200700	909706470	13300	13300	13300	13300	0
29	20241029	200600	909706470	13300	13300	13300	13300	0
30	20241029	200500	909706470	13300	13300	13300	13300	0
31	20241029	200400	909706470	13300	13300	13300	13300	0
32	20241029	200300	909706470	13300	13300	13300	13300	1563
33	20241029	200200	909706470	13300	13300	13300	13300	0
34	20241029	200100	909706470	13300	13300	13300	13300	0
35	20241029	200000	909706470	13300	13300	13300	13300	0
36	20241029	195900	909706470	13300	13300	13300	13300	0
37	20241029	195800	909706470	13300	13300	13300	13300	0
38	20241029	195700	909706470	13300	13300	13300	13300	0
39	20241029	195600	909706470	13300	13300	13300	13300	0
40	20241029	195500	909706470	13300	13300	13300	13300	0
41	20241029	195400	909706470	13300	13300	13300	13300	0
42	20241029	195300	909706470	13300	13300	13300	13300	0
43	20241029	195200	909706470	13300	13300	13300	13300	0
44	20241029	195100	909706470	13300	13300	13300	13300	0
45	20241029	195000	909706470	13300	13300	13300	13300	0
46	20241029	194900	909706470	13300	13300	13300	13300	0
47	20241029	194800	909706470	13300	13300	13300	13300	0
48	20241029	194700	909706470	13300	13300	13300	13300	0
49	20241029	194600	909706470	13300	13300	13300	13300	0
50	20241029	194500	909706470	13300	13300	13300	13300	0
51	20241029	194400	909706470	13300	13300	13300	13300	0
52	20241029	194300	909706470	13300	13300	13300	13300	0
53	20241029	194200	909706470	13300	13300	13300	13300	0
54	20241029	194100	909706470	13300	13300	13300	13300	0
55	20241029	194000	909706470	13300	13300	13300	13300	0
56	20241029	193900	909706470	13300	13300	13300	13300	0
57	20241029	193800	909706470	13300	13300	13300	13300	0
58	20241029	193700	909706470	13300	13300	13300	13300	0
59	20241029	193600	909706470	13300	13300	13300	13300	0
60	20241029	193500	909706470	13300	13300	13300	13300	0
61	20241029	193400	909706470	13300	13300	13300	13300	0
62	20241029	193300	909706470	13300	13300	13300	13300	1563
63	20241029	193200	909706470	13300	13300	13300	13300	0
64	20241029	193100	909706470	13300	13300	13300	13300	0
65	20241029	193000	909706470	13300	13300	13300	13300	0
66	20241029	192900	909706470	13300	13300	13300	13300	0
67	20241029	192800	909706470	13300	13300	13300	13300	0
68	20241029	192700	909706470	13300	13300	13300	13300	0
69	20241029	192600	909706470	13300	13300	13300	13300	0
70	20241029	192500	909706470	13300	13300	13300	13300	0
71	20241029	192400	909706470	13300	13300	13300	13300	0
72	20241029	192300	909706470	13300	13300	13300	13300	0
73	20241029	192200	909706470	13300	13300	13300	13300	0
74	20241029	192100	909706470	13300	13300	13300	13300	0
75	20241029	192000	909706470	13300	13300	13300	13300	0
76	20241029	191900	909706470	13300	13300	13300	13300	0
77	20241029	191800	909706470	13300	13300	13300	13300	0
78	20241029	191700	909706470	13300	13300	13300	13300	0
79	20241029	191600	909706470	13300	13300	13300	13300	0
80	20241029	191500	909706470	13300	13300	13300	13300	0
81	20241029	191400	909706470	13300	13300	13300	13300	0
82	20241029	191300	909706470	13300	13300	13300	13300	0
83	20241029	191200	909706470	13300	13300	13300	13300	0
84	20241029	191100	909706470	13300	13300	13300	13300	0
85	20241029	191000	909706470	13300	13300	13300	13300	0
86	20241029	190900	909706470	13300	13300	13300	13300	0
87	20241029	190800	909706470	13300	13300	13300	13300	0
88	20241029	190700	909706470	13300	13300	13300	13300	0
89	20241029	190600	909706470	13300	13300	13300	13300	0
90	20241029	190500	909706470	13300	13300	13300	13300	0
91	20241029	190400	909706470	13300	13300	13300	13300	0
92	20241029	190300	909706470	13300	13300	13300	13300	1563
93	20241029	190200	909706470	13300	13300	13300	13300	0
94	20241029	190100	909706470	13300	13300	13300	13300	0
95	20241029	190000	909706470	13300	13300	13300	13300	0
96	20241029	185900	909706470	13300	13300	13300	13300	0
97	20241029	185800	909706470	13300	13300	13300	13300	0
98	20241029	185700	909706470	13300	13300	13300	13300	0
99	20241029	185600	909706470	13300	13300	13300	13300	0
100	20241029	185500	909706470	13300	13300	13300	13300	0
101	20241029	185400	909706470	13300	13300	13300	13300	0
102	20241029	185300	909706470	13300	13300	13300	13300	0
103	20241029	185200	909706470	13300	13300	13300	13300	0
104	20241029	185100	909706470	13300	13300	13300	13300	0
105	20241029	185000	909706470	13300	13300	13300	13300	0
106	20241029	184900	909706470	13300	13300	13300	13300	0
107	20241029	184800	909706470	13300	13300	13300	13300	0
108	20241029	184700	909706470	13300	13300	13300	13300	0
109	20241029	184600	909706470	13300	13300	13300	13300	0
110	20241029	184500	909706470	13300	13300	13300	13300	0
111	20241029	184400	909706470	13300	13300	13300	13300	0
112	20241029	184300	909706470	13300	13300	13300	13300	0
113	20241029	184200	909706470	13300	13300	13300	13300	0
114	20241029	184100	909706470	13300	13300	13300	13300	0
115	20241029	184000	909706470	13300	13300	13300	13300	0
116	20241029	183900	909706470	13300	13300	13300	13300	0
117	20241029	183800	909706470	13300	13300	13300	13300	0
118	20241029	183700	909706470	13300	13300	13300	13300	0
119	20241029	183600	909706470	13300	13300	13300	13300	0
120	20241029	183500	909706470	13300	13300	13300	13300	0
121	20241029	183400	909706470	13300	13300	13300	13300	0
122	20241029	183300	909706470	13300	13300	13300	13300	1563
123	20241029	183200	909706470	13300	13300	13300	13300	0
124	20241029	183100	909706470	13300	13300	13300	13300	0
125	20241029	183000	909706470	13300	13300	13300	13300	0
126	20241029	182900	909706470	13300	13300	13300	13300	0
127	20241029	182800	909706470	13300	13300	13300	13300	0
128	20241029	182700	909706470	13300	13300	13300	13300	0
129	20241029	182600	909706470	13300	13300	13300	13300	0
130	20241029	182500	909706470	13300	13300	13300	13300	0
131	20241029	182400	909706470	13300	13300	13300	13300	0
132	20241029	182300	909706470	13300	13300	13300	13300	0
133	20241029	182200	909706470	13300	13300	13300	13300	0
134	20241029	182100	909706470	13300	13300	13300	13300	0
135	20241029	182000	909706470	13300	13300	13300	13300	0
136	20241029	181900	909706470	13300	13300	13300	13300	0
137	20241029	181800	909706470	13300	13300	13300	13300	0
138	20241029	181700	909706470	13300	13300	13300	13300	0
139	20241029	181600	909706470	13300	13300	13300	13300	0
140	20241029	181500	909706470	13300	13300	13300	13300	0
141	20241029	181400	909706470	13300	13300	13300	13300	0
142	20241029	181300	909706470	13300	13300	13300	13300	0
143	20241029	181200	909706470	13300	13300	13300	13300	0
144	20241029	181100	909706470	13300	13300	13300	13300	0
145	20241029	181000	909706470	13300	13300	13300	13300	0
146	20241029	180900	909706470	13300	13300	13300	13300	0
147	20241029	180800	909706470	13300	13300	13300	13300	0
148	20241029	180700	909706470	13300	13300	13300	13300	0
149	20241029	180600	909706470	13300	13300	13300	13300	0
150	20241029	180500	909706470	13300	13300	13300	13300	0
151	20241029	180400	909706470	13300	13300	13300	13300	0
152	20241029	180300	909706470	13300	13300	13300	13300	1563
153	20241029	180200	909706470	13300	13300	13300	13300	0
154	20241029	180100	909706470	13300	13300	13300	13300	0
155	20241029	180000	909706470	13300	13300	13300	13300	0
156	20241029	175900	909706470	13300	13300	13300	13300	0
157	20241029	175800	909706470	13300	13300	13300	13300	0
158	20241029	175700	909706470	13300	13300	13300	13300	0
159	20241029	175600	909706470	13300	13300	13300	13300	0
160	20241029	175500	909706470	13300	13300	13300	13300	0
161	20241029	175400	909706470	13300	13300	13300	13300	0
162	20241029	175300	909706470	13300	13300	13300	13300	0
163	20241029	175200	909706470	13300	13300	13300	13300	0
164	20241029	175100	909706470	13300	13300	13300	13300	0
165	20241029	175000	909706470	13300	13300	13300	13300	0
166	20241029	174900	909706470	13300	13300	13300	13300	0
167	20241029	174800	909706470	13300	13300	13300	13300	0
168	20241029	174700	909706470	13300	13300	13300	13300	0
169	20241029	174600	909706470	13300	13300	13300	13300	0
170	20241029	174500	909706470	13300	13300	13300	13300	0
171	20241029	174400	909706470	13300	13300	13300	13300	0
172	20241029	174300	909706470	13300	13300	13300	13300	0
173	20241029	174200	909706470	13300	13300	13300	13300	0
174	20241029	174100	909706470	13300	13300	13300	13300	0
175	20241029	174000	909706470	13300	13300	13300	13300	0
176	20241029	173900	909706470	13300	13300	13300	13300	0
177	20241029	173800	909706470	13300	13300	13300	13300	0
178	20241029	173700	909706470	13300	13300	13300	13300	0
179	20241029	173600	909706470	13300	13300	13300	13300	0
180	20241029	173500	909706470	13300	13300	13300	13300	0
181	20241029	173400	909706470	13300	13300	13300	13300	0
182	20241029	173300	909706470	13300	13300	13300	13300	1563
183	20241029	173200	909706470	13300	13300	13300	13300	0
184	20241029	173100	909706470	13300	13300	13300	13300	0
185	20241029	173000	909706470	13300	13300	13300	13300	0
186	20241029	172900	909706470	13300	13300	13300	13300	0
187	20241029	172800	909706470	13300	13300	13300	13300	0
188	20241029	172700	909706470	13300	13300	13300	13300	0
189	20241029	172600	909706470	13300	13300	13300	13300	0
190	20241029	172500	909706470	13300	13300	13300	13300	0
191	20241029	172400	909706470	13300	13300	13300	13300	0
192	20241029	172300	909706470	13300	13300	13300	13300	0
193	20241029	172200	909706470	13300	13300	13300	13300	0
194	20241029	172100	909706470	13300	13300	13300	13300	0
195	20241029	172000	909706470	13300	13300	13300	13300	0
196	20241029	171900	909706470	13300	13300	13300	13300	0
197	20241029	171800	909706470	13300	13300	13300	13300	0
198	20241029	171700	909706470	13300	13300	13300	13300	0
199	20241029	171600	909706470	13300	13300	13300	13300	0
200	20241029	171500	909706470	13300	13300	13300	13300	0
201	20241029	171400	909706470	13300	13300	13300	13300	0
202	20241029	171300	909706470	13300	13300	13300	13300	0
203	20241029	171200	909706470	13300	13300	13300	13300	0
204	20241029	171100	909706470	13300	13300	13300	13300	0
205	20241029	171000	909706470	13300	13300	13300	13300	0
206	20241029	170900	909706470	13300	13300	13300	13300	0
207	20241029	170800	909706470	13300	13300	13300	13300	0
208	20241029	170700	909706470	13300	13300	13300	13300	0
209	20241029	170600	909706470	13300	13300	13300	13300	0
210	20241029	170500	909706470	13300	13300	13300	13300	0
211	20241029	170400	909706470	13300	13300	13300	13300	0
212	20241029	170300	909706470	13300	13300	13300	13300	1563
213	20241029	170200	909706470	13300	13300	13300	13300	0
214	20241029	170100	909706470	13300	13300	13300	13300	0
215	20241029	170000	909706470	13300	13300	13300	13300	0
216	20241029	165900	909706470	13300	13300	13300	13300	0
217	20241029	165800	909706470	13300	13300	13300	13300	0
218	20241029	165700	909706470	13300	13300	13300	13300	0
219	20241029	165600	909706470	13300	13300	13300	13300	0
220	20241029	165500	909706470	13300	13300	13300	13300	0
221	20241029	165400	909706470	13300	13300	13300	13300	0
222	20241029	165300	909706470	13300	13300	13300	13300	0
223	20241029	165200	909706470	13300	13300	13300	13300	0
224	20241029	165100	909706470	13300	13300	13300	13300	0
225	20241029	165000	909706470	13300	13300	13300	13300	0
226	20241029	164900	909706470	13300	13300	13300	13300	0
227	20241029	164800	909706470	13300	13300	13300	13300	0
228	20241029	164700	909706470	13300	13300	13300	13300	0
229	20241029	164600	909706470	13300	13300	13300	13300	0
230	20241029	164500	909706470	13300	13300	13300	13300	0
231	20241029	164400	909706470	13300	13300	13300	13300	0
232	20241029	164300	909706470	13300	13300	13300	13300	0
233	20241029	164200	909706470	13300	13300	13300	13300	0
234	20241029	164100	909706470	13300	13300	13300	13300	0
235	20241029	164000	909706470	13300	13300	13300	13300	0
236	20241029	163900	909706470	13300	13300	13300	13300	0
237	20241029	163800	909706470	13300	13300	13300	13300	0
238	20241029	163700	909706470	13300	13300	13300	13300	0
239	20241029	163600	909706470	13300	13300	13300	13300	0
240	20241029	163500	909706470	13300	13300	13300	13300	0
241	20241029	163400	909706470	13300	13300	13300	13300	0
242	20241029	163300	909706470	13300	13300	13300	13300	1563
243	20241029	163200	909706470	13300	13300	13300	13300	0
244	20241029	163100	909706470	13300	13300	13300	13300	0
245	20241029	163000	909706470	13300	13300	13300	13300	0
246	20241029	162900	909706470	13300	13300	13300	13300	0
247	20241029	162800	909706470	13300	13300	13300	13300	0
248	20241029	162700	909706470	13300	13300	13300	13300	0
249	20241029	162600	909706470	13300	13300	13300	13300	0
250	20241029	162500	909706470	13300	13300	13300	13300	0
251	20241029	162400	909706470	13300	13300	13300	13300	0
252	20241029	162300	909706470	13300	13300	13300	13300	0
253	20241029	162200	909706470	13300	13300	13300	13300	0
254	20241029	162100	909706470	13300	13300	13300	13300	0
255	20241029	162000	909706470	13300	13300	13300	13300	0
256	20241029	161900	909706470	13300	13300	13300	13300	0
257	20241029	161800	909706470	13300	13300	13300	13300	0
258	20241029	161700	909706470	13300	13300	13300	13300	0
259	20241029	161600	909706470	13300	13300	13300	13300	0
260	20241029	161500	909706470	13300	13300	13300	13300	0
261	20241029	161400	909706470	13300	13300	13300	13300	0
262	20241029	161300	909706470	13300	13300	13300	13300	0
263	20241029	161200	909706470	13300	13300	13300	13300	0
264	20241029	161100	909706470	13300	13300	13300	13300	0
265	20241029	161000	909706470	13300	13300	13300	13300	0
266	20241029	160900	909706470	13300	13300	13300	13300	0
267	20241029	160800	909706470	13300	13300	13300	13300	0
268	20241029	160700	909706470	13300	13300	13300	13300	0
269	20241029	160600	909706470	13300	13300	13300	13300	0
270	20241029	160500	909706470	13300	13300	13300	13300	0
271	20241029	160400	909706470	13300	13300	13300	13300	0
272	20241029	160300	909706470	13300	13300	13300	13300	1563
273	20241029	160200	909706470	13300	13300	13300	13300	0
274	20241029	160100	909706470	13300	13300	13300	13300	0
275	20241029	160000	909706470	13300	13300	13300	13300	0
276	20241029	155900	909706470	13300	13300	13300	13300	0
277	20241029	155800	909706470	13300	13300	13300	13300	0
278	20241029	155700	909706470	13300	13300	13300	13300	0
279	20241029	155600	909706470	13300	13300	13300	13300	0
280	20241029	155500	909706470	13300	13300	13300	13300	0
281	20241029	155400	909706470	13300	13300	13300	13300	0
282	20241029	155300	909706470	13300	13300	13300	13300	0
283	20241029	155200	909706470	13300	13300	13300	13300	0
284	20241029	155100	909706470	13300	13300	13300	13300	0
285	20241029	155000	909706470	13300	13300	13300	13300	0
286	20241029	154900	909706470	13300	13300	13300	13300	0
287	20241029	154800	909706470	13300	13300	13300	13300	0
288	20241029	154700	909706470	13300	13300	13300	13300	0
289	20241029	154600	909706470	13300	13300	13300	13300	0
290	20241029	154500	909706470	13300	13300	13300	13300	0
291	20241029	154400	909706470	13300	13300	13300	13300	0
292	20241029	154300	909706470	13300	13300	13300	13300	0
293	20241029	154200	909706470	13300	13300	13300	13300	0
294	20241029	154100	909706470	13300	13300	13300	13300	0
295	20241029	154000	909706470	13300	13300	13300	13300	0
296	20241029	153900	909706470	13300	13300	13300	13300	0
297	20241029	153800	909706470	13300	13300	13300	13300	0
298	20241029	153700	909706470	13300	13300	13300	13300	0
299	20241029	153600	909706470	13300	13300	13300	13300	0
300	20241029	153500	909706470	13300	13300	13300	13300	0
301	20241029	153400	909706470	13300	13300	13300	13300	0
302	20241029	153300	909706470	13300	13300	13300	13300	1563
303	20241029	153200	909706470	13300	13300	13300	13300	0
304	20241029	153100	909706470	13300	13300	13300	13300	0
305	20241029	153000	909706470	13300	13300	13300	13300	1563
306	20241029	152900	888918570	13300	13300	13300	13300	0
307	20241029	152800	888918570	13300	13300	13300	13300	0
308	20241029	152700	888918570	13300	13300	13300	13300	0
309	20241029	152600	888918570	13300	13300	13300	13300	0
310	20241029	152500	888918570	13300	13300	13300	13300	0
311	20241029	152400	888918570	13300	13300	13300	13300	0
312	20241029	152300	888918570	13300	13300	13300	13300	0
313	20241029	152200	888918570	13300	13300	13300	13300	0
314	20241029	152100	888918570	13300	13300	13300	13300	0
315	20241029	152000	888918570	13300	13300	13300	13300	0
316	20241029	151900	888918570	13300	13120	13300	13110	1877
317	20241029	151800	864144720	13130	13130	13130	13130	1
318	20241029	151700	864131590	13120	13130	13160	13120	73
319	20241029	151600	863173510	13120	13160	13160	13120	12
320	20241029	151500	863015990	13110	13110	13110	13110	10
321	20241029	151400	862884890	13160	13110	13160	13110	39
322	20241029	151300	862373500	13180	13180	13180	13180	0
323	20241029	151200	862373500	13180	13180	13180	13180	0
324	20241029	151100	862373500	13180	13180	13180	13180	0
325	20241029	151000	862373500	13180	13180	13180	13180	0
326	20241029	150900	862373500	13180	13180	13180	13180	0
327	20241029	150800	862373500	13180	13180	13180	13180	0
328	20241029	150700	862373500	13180	13180	13180	13180	3
329	20241029	150600	862333960	13110	13120	13120	13110	33
330	20241029	150500	861901300	13200	13200	13200	13200	0
331	20241029	150400	861901300	13200	13200	13200	13200	0
332	20241029	150300	861901300	13200	13200	13200	13200	0
333	20241029	150200	861901300	13200	13200	13200	13200	0
334	20241029	150100	861901300	13200	13200	13200	13200	0
335	20241029	150000	861901300	13200	13170	13200	13170	690
336	20241029	145900	852797650	13160	13160	13160	13160	0
337	20241029	145800	852797650	13160	13160	13160	13160	0
338	20241029	145700	852797650	13160	13160	13160	13160	62
339	20241029	145600	851981730	13110	13110	13110	13110	0
340	20241029	145500	851981730	13110	13110	13110	13110	0
341	20241029	145400	851981730	13110	13110	13110	13110	0
342	20241029	145300	851981730	13110	13110	13110	13110	6
343	20241029	145200	851903070	13150	13150	13150	13150	0
344	20241029	145100	851903070	13150	13150	13150	13150	44
345	20241029	145000	851324470	13150	13140	13150	13140	21
346	20241029	144900	851048450	13140	13140	13140	13140	0
347	20241029	144800	851048450	13140	13140	13140	13140	2
348	20241029	144700	851022170	13120	13120	13120	13120	27
349	20241029	144600	850667930	13120	13120	13120	13120	10
350	20241029	144500	850536730	13120	13120	13120	13120	3
351	20241029	144400	850497370	13150	13150	13150	13150	0
352	20241029	144300	850497370	13150	13150	13150	13150	16
353	20241029	144200	850286970	13160	13160	13160	13160	0
354	20241029	144100	850286970	13160	13160	13160	13160	0
355	20241029	144000	850286970	13160	13160	13160	13160	0
356	20241029	143900	850286970	13160	13160	13160	13160	0
357	20241029	143800	850286970	13160	13160	13160	13160	3
358	20241029	143700	850247490	13160	13160	13160	13160	0
359	20241029	143600	850247490	13160	13160	13160	13160	4
360	20241029	143500	850194850	13160	13160	13160	13160	0
361	20241029	143400	850194850	13160	13160	13160	13160	0
362	20241029	143300	850194850	13160	13160	13160	13160	0
363	20241029	143200	850194850	13160	13160	13160	13160	0
364	20241029	143100	850194850	13160	13160	13160	13160	0
365	20241029	143000	850194850	13160	13160	13160	13160	0
366	20241029	142900	850194850	13160	13160	13160	13160	0
367	20241029	142800	850194850	13160	13160	13160	13160	8
368	20241029	142700	850089570	13160	13160	13160	13160	0
369	20241029	142600	850089570	13160	13160	13160	13160	0
370	20241029	142500	850089570	13160	13160	13160	13160	1
371	20241029	142400	850076410	13160	13160	13160	13160	0
372	20241029	142300	850076410	13160	13160	13160	13160	1
373	20241029	142200	850063250	13090	13090	13090	13090	10
374	20241029	142100	849932350	13170	13170	13170	13170	0
375	20241029	142000	849932350	13170	13170	13170	13170	0
376	20241029	141900	849932350	13170	13160	13170	13160	40
377	20241029	141800	849405910	13160	13160	13160	13160	0
378	20241029	141700	849405910	13160	13160	13160	13160	236
379	20241029	141600	846300150	13160	13160	13160	13160	0
380	20241029	141500	846300150	13160	13090	13160	13090	11
381	20241029	141400	846156090	13190	13190	13190	13190	0
382	20241029	141300	846156090	13190	13190	13190	13190	0
383	20241029	141200	846156090	13190	13190	13190	13190	55
384	20241029	141100	845430640	13200	13090	13200	13090	1000
385	20241029	141000	832285830	13080	13060	13080	13060	52
386	20241029	140900	831606430	13060	13060	13060	13060	0
387	20241029	140800	831606430	13060	13060	13060	13060	0
388	20241029	140700	831606430	13060	13040	13060	13040	4
389	20241029	140600	831554230	13030	13020	13030	12990	2275
390	20241029	140500	801935220	13020	13020	13020	13020	0
391	20241029	140400	801935220	13020	13020	13020	13020	0
392	20241029	140300	801935220	13020	13020	13020	13020	0
393	20241029	140200	801935220	13020	13020	13020	13020	0
394	20241029	140100	801935220	13020	13000	13020	13000	131
395	20241029	140000	800229620	12960	12960	12980	12960	644
396	20241029	135900	791878450	12960	12960	12960	12960	82
397	20241029	135800	790815730	12960	12960	12960	12960	0
398	20241029	135700	790815730	12960	12960	12960	12960	215
399	20241029	135600	788029330	12970	12960	12970	12960	20
400	20241029	135500	787770120	12960	12960	12960	12960	42
401	20241029	135400	787225800	12960	12960	12960	12960	202
402	20241029	135300	784607880	12960	12960	12960	12960	19
403	20241029	135200	784361640	12960	12960	12960	12960	24
404	20241029	135100	784050600	12960	12970	12970	12960	175
405	20241029	135000	781781120	12980	12980	12980	12980	22
406	20241029	134900	781495560	12980	12990	12990	12980	72
407	20241029	134800	780560550	12990	12970	12990	12970	145
408	20241029	134700	778677990	12970	12970	12970	12970	22
409	20241029	134600	778392650	12970	12970	12970	12970	194
410	20241029	134500	775876470	12970	12980	12980	12970	78
411	20241029	134400	774864630	12960	12960	12970	12960	69
412	20241029	134300	773970210	12960	12960	12960	12960	220
413	20241029	134200	771119010	12960	12960	12960	12960	55
414	20241029	134100	770406210	12960	12960	12960	12960	24
415	20241029	134000	770095170	12960	12970	12970	12960	218
416	20241029	133900	767269740	12970	12970	12970	12970	4
417	20241029	133800	767217860	12970	12970	12970	12960	193
418	20241029	133700	764714920	12970	12970	12970	12970	67
419	20241029	133600	763845930	12970	12970	12970	12970	21
420	20241029	133500	763573560	12960	12980	12980	12960	159
421	20241029	133400	761510280	12990	12980	12990	12980	64
422	20241029	133300	760679380	12980	12980	12980	12980	0
423	20241029	133200	760679380	12980	12990	12990	12980	124
424	20241029	133100	759069100	13000	13000	13000	13000	100
425	20241029	133000	757769100	13000	13000	13000	13000	38
426	20241029	132900	757275100	13000	13010	13010	13000	127
427	20241029	132800	755623100	13020	12990	13020	12990	578
428	20241029	132700	748098150	13000	12990	13000	12980	203
429	20241029	132600	745461180	13000	13000	13000	13000	36
430	20241029	132500	744993180	13020	13020	13020	13020	0
431	20241029	132400	744993180	13020	12980	13020	12980	883
432	20241029	132300	733508390	12990	12980	12990	12980	140
433	20241029	132200	731690040	12980	12980	12980	12970	25
434	20241029	132100	731365720	12970	12960	12970	12960	238
435	20241029	132000	728280620	12970	12970	12970	12970	6
436	20241029	131900	728202800	12970	12960	12970	12960	32
437	20241029	131800	727787940	12960	12960	12960	12960	240
438	20241029	131700	724677540	12970	12970	12970	12970	3
439	20241029	131600	724638630	12970	12960	12970	12960	215
440	20241029	131500	721852020	12960	12960	12960	12960	127
441	20241029	131400	720206100	12970	12970	12970	12970	0
442	20241029	131300	720206100	12970	12960	12970	12960	187
443	20241029	131200	717782540	12960	12960	12960	12960	58
444	20241029	131100	717030860	12970	12970	12970	12970	216
445	20241029	131000	714229340	12970	12980	12980	12970	270
446	20241029	130900	710726500	12980	12980	12980	12980	18
447	20241029	130800	710492860	12980	12970	12980	12970	28
448	20241029	130700	710129620	12970	12980	12980	12970	267
449	20241029	130600	706665890	12980	12980	12980	12980	53
450	20241029	130500	705977950	12970	12990	12990	12970	54
451	20241029	130400	705277030	12990	12990	12990	12990	23
452	20241029	130300	704978260	12990	12990	12990	12990	4
453	20241029	130200	704926300	12990	12970	12990	12970	256
454	20241029	130100	701604990	12980	12970	12980	12970	18
455	20241029	130000	701371460	12970	12970	12970	12970	261
456	20241029	125900	697986290	12960	12970	12970	12960	111
457	20241029	125800	696546890	12970	12970	12970	12970	40
458	20241029	125700	696028090	12970	12970	12970	12970	0
459	20241029	125600	696028090	12970	12990	12990	12970	231
460	20241029	125500	693027940	12990	12990	12990	12990	23
461	20241029	125400	692729170	12990	12990	12990	12990	36
462	20241029	125300	692261530	12990	12990	12990	12990	17
463	20241029	125200	692040700	13000	12990	13000	12990	177
464	20241029	125100	689740090	12990	12990	12990	12990	185
465	20241029	125000	687336940	12990	12990	12990	12990	52
466	20241029	124900	686661460	12990	12990	12990	12990	4
467	20241029	124800	686609500	12990	12980	12990	12980	353
468	20241029	124700	682024140	12970	12990	12990	12970	258
469	20241029	124600	678675280	12990	12980	12990	12980	56
470	20241029	124500	677948390	12990	13000	13000	12990	58
471	20241029	124400	677194940	13000	12980	13000	12980	27
472	20241029	124300	676844410	12980	12980	12980	12980	184
473	20241029	124200	674456090	12980	12980	12980	12980	58
474	20241029	124100	673703250	12990	12990	12990	12990	147
475	20241029	124000	671793720	12990	12970	12990	12960	64
476	20241029	123900	670963890	13000	13000	13000	13000	8
477	20241029	123800	670859890	13000	12970	13000	12970	1051
478	20241029	123700	657197840	12970	12990	12990	12970	195
479	20241029	123600	654667180	12990	12960	12990	12960	164
480	20241029	123500	652537960	12960	12960	12960	12960	47
481	20241029	123400	651928840	12980	12960	12980	12960	388
482	20241029	123300	646898660	12960	12960	12960	12960	4
483	20241029	123200	646846820	12960	12960	12960	12950	546
484	20241029	123100	639770930	12970	12970	12970	12970	30
485	20241029	123000	639381830	12960	12960	12960	12960	40
486	20241029	122900	638863430	12960	12960	12960	12960	184
487	20241029	122800	636478790	12960	12960	12960	12960	36
488	20241029	122700	636012230	12960	12960	12960	12960	20
489	20241029	122600	635753030	12960	12970	12970	12960	67
490	20241029	122500	634884310	12970	12970	12970	12970	22
491	20241029	122400	634598970	12960	12960	12970	12960	125
492	20241029	122300	632978230	12970	12970	12970	12970	117
493	20241029	122200	631460740	12970	12970	12970	12970	20
494	20241029	122100	631201340	12970	12970	12970	12960	184
495	20241029	122000	628815130	12970	12960	12970	12960	59
496	20241029	121900	628050440	12970	12970	12970	12970	31
497	20241029	121800	627648370	12970	12960	12970	12960	244
498	20241029	121700	624486120	12960	12970	12970	12960	32
499	20241029	121600	624071360	12970	12960	12970	12960	25
500	20241029	121500	623747340	12960	12960	12960	12960	218
501	20241029	121400	620922060	12960	12960	12960	12960	19
502	20241029	121300	620675820	12970	12960	12970	12960	33
503	20241029	121200	620247990	12970	12960	12970	12960	222
504	20241029	121100	617369080	12970	12970	12970	12970	0
505	20241029	121000	617369080	12970	12960	12970	12960	623
506	20241029	120900	609294990	12960	12960	12960	12960	13
507	20241029	120800	609126510	12960	12960	12970	12960	35
508	20241029	120700	608672850	12970	12970	12970	12960	246
509	20241029	120600	605482500	12960	12960	12960	12960	38
510	20241029	120500	604990020	12960	12960	12960	12960	23
511	20241029	120400	604691940	12960	12960	12970	12960	198
512	20241029	120300	602124500	12960	12960	12960	12960	18
513	20241029	120200	601891220	12960	12960	12960	12960	57
514	20241029	120100	601152500	12960	12960	12960	12960	162
515	20241029	120000	599052980	12960	12960	12960	12960	41
516	20241029	115900	598521620	12960	12960	12960	12960	206
517	20241029	115800	595851860	12960	12960	12960	12960	61
518	20241029	115700	595061300	12960	12960	12960	12960	3
519	20241029	115600	595022420	12960	12970	12970	12960	207
520	20241029	115500	592339630	12970	12960	12970	12960	63
521	20241029	115400	591522610	12960	12960	12960	12960	24
522	20241029	115300	591211570	12960	12970	12970	12960	195
523	20241029	115200	588684270	12970	12970	12970	12960	22
524	20241029	115100	588399110	12970	12970	12970	12960	36
525	20241029	115000	587932460	12970	12960	12970	12960	211
526	20241029	114900	585195980	12970	12970	12970	12970	3
527	20241029	114800	585157070	12970	12960	12970	12960	241
528	20241029	114700	582033520	12960	12960	12960	12960	16
529	20241029	114600	581826160	12960	12960	12970	12960	24
530	20241029	114500	581515110	12960	12960	12960	12960	1057
531	20241029	114400	567816390	12970	12970	12970	12970	264
532	20241029	114300	564392310	12970	12950	12980	12950	171
533	20241029	114200	562174650	12960	12960	12960	12960	153
534	20241029	114100	560191770	12960	12960	12960	12960	0
535	20241029	114000	560191770	12960	12950	12960	12950	77
536	20241029	113900	559194570	12950	12950	12950	12950	167
537	20241029	113800	557031920	12950	12950	12960	12950	71
538	20241029	113700	556112130	12960	12960	12960	12960	162
539	20241029	113600	554012610	12960	12970	12970	12960	113
540	20241029	113500	552547290	12960	12960	12960	12960	22
541	20241029	113400	552262170	12960	12960	12960	12960	232
542	20241029	113300	549255450	12960	12960	12960	12960	18
543	20241029	113200	549022170	12960	12960	12960	12960	50
544	20241029	113100	548374170	12960	12960	12960	12960	200
545	20241029	113000	545782170	12960	12960	12960	12960	37
546	20241029	112900	545302650	12960	12970	12970	12960	117
547	20241029	112800	543785510	12970	12970	12970	12970	78
548	20241029	112700	542773850	12970	12970	12970	12970	5
549	20241029	112600	542709000	12970	12970	12970	12960	202
550	20241029	112500	540089510	12970	12980	12980	12970	40
551	20241029	112400	539570650	12970	12970	12970	12970	23
552	20241029	112300	539272340	12970	12980	12980	12970	104
553	20241029	112200	537922690	12990	12990	12990	12990	84
554	20241029	112100	536831530	13000	12970	13000	12970	38
555	20241029	112000	536338430	12990	13000	13020	12990	649
556	20241029	111900	527899330	13000	12970	13000	12970	192
557	20241029	111800	525405880	12960	12960	12960	12960	225
558	20241029	111700	522489880	12960	12960	12960	12960	19
559	20241029	111600	522243640	12960	12960	12960	12960	23
560	20241029	111500	521945560	12960	12960	12960	12960	233
561	20241029	111400	518925880	12960	12960	12960	12960	19
562	20241029	111300	518679640	12960	12960	12960	12960	22
563	20241029	111200	518394520	12960	12970	12970	12960	179
564	20241029	111100	516073240	12970	12970	12970	12970	0
565	20241029	111000	516073240	12970	12960	12970	12960	241
566	20241029	110900	512949480	12960	12970	12970	12960	183
567	20241029	110800	510577450	12970	12970	12970	12970	57
568	20241029	110700	509838160	12970	12970	12970	12970	389
569	20241029	110600	504792830	12980	12980	12980	12980	0
570	20241029	110500	504792830	12980	12980	12980	12980	72
571	20241029	110400	503858270	12980	12970	12980	12970	194
572	20241029	110300	501340610	12990	13000	13000	12990	2
573	20241029	110200	501314620	12990	12960	12990	12960	327
574	20241029	110100	497069220	12960	12960	12970	12960	60
575	20241029	110000	496291510	12960	12960	12960	12960	37
576	20241029	105900	495811990	12960	12960	12960	12960	54
577	20241029	105800	495112150	12960	12960	12960	12960	198
578	20241029	105700	492546070	12960	12960	12960	12960	0
579	20241029	105600	492546070	12960	12960	12960	12960	413
580	20241029	105500	487193590	12970	12960	12970	12960	141
581	20241029	105400	485364830	12960	12960	12960	12960	22
582	20241029	105300	485079710	12960	12960	12960	12960	232
583	20241029	105200	482072990	12960	12970	12970	12960	19
584	20241029	105100	481826740	12970	12970	12970	12960	17
585	20241029	105000	481606260	12960	12960	12960	12960	240
586	20241029	104900	478495860	12970	12970	12970	12970	194
587	20241029	104800	475979680	12970	12980	12980	12970	60
588	20241029	104700	475201060	12980	12980	13000	12980	85
589	20241029	104600	474096520	12980	12980	12980	12980	186
590	20241029	104500	471682240	12970	12960	12970	12960	213
591	20241029	104400	468920100	12960	12960	12960	12960	33
592	20241029	104300	468492420	12970	12960	12970	12960	171
593	20241029	104200	466274890	12960	12970	12970	12960	85
594	20241029	104100	465172970	12980	12970	12980	12970	19
595	20241029	104000	464926530	12970	12960	12970	12960	163
596	20241029	103900	462812650	12960	12970	12970	12960	78
597	20241029	103800	461801260	12960	12960	12960	12960	37
598	20241029	103700	461321740	12960	12960	12960	12960	188
599	20241029	103600	458885260	12960	12960	12970	12960	63
600	20241029	103500	458068690	12970	12970	12970	12970	3
601	20241029	103400	458029780	12960	12960	12960	12950	165
602	20241029	103300	455891650	12960	12950	12960	12950	156
603	20241029	103200	453871240	12950	12950	12950	12950	135
604	20241029	103100	452122990	12950	12960	12960	12950	91
605	20241029	103000	450943980	12960	12960	12960	12960	33
606	20241029	102900	450516300	12950	12950	12950	12950	33
607	20241029	102800	450088950	12950	12950	12950	12950	227
608	20241029	102700	447149300	12950	12950	12950	12950	0
609	20241029	102600	447149300	12950	12960	12960	12950	235
610	20241029	102500	444106030	12950	12960	12960	12950	399
611	20241029	102400	438935250	12960	12960	12960	12960	17
612	20241029	102300	438714930	12960	12960	12970	12960	222
613	20241029	102200	435837800	12960	12960	12960	12960	18
614	20241029	102100	435604520	12970	12960	12970	12960	64
615	20241029	102000	434774780	12960	12960	12960	12960	56
616	20241029	101900	434049020	12980	12980	12980	12980	0
617	20241029	101800	434049020	12980	12960	12980	12960	368
618	20241029	101700	429275200	12980	12970	12980	12970	20
619	20241029	101600	429015790	12960	12950	12960	12950	777
620	20241029	101500	418950960	12950	12940	12950	12940	225
621	20241029	101400	416039280	12940	12940	12940	12940	343
622	20241029	101300	411600860	12940	12940	12940	12940	1649
623	20241029	101200	390262800	12950	12950	12950	12940	250
624	20241029	101100	387027310	12950	12950	12950	12940	24
625	20241029	101000	386716700	12940	12950	12950	12940	23
626	20241029	100900	386419030	12940	12950	12950	12940	418
627	20241029	100800	381008110	12950	12950	12950	12940	141
628	20241029	100700	379182520	12950	12940	12950	12940	222
629	20241029	100600	376309740	12940	12960	12960	12940	949
630	20241029	100500	364021040	12960	12950	12960	12950	37
631	20241029	100400	363541770	12950	12950	12950	12950	302
632	20241029	100300	359630870	12950	12960	12960	12950	23
633	20241029	100200	359332970	12960	12960	12960	12960	100
634	20241029	100100	358036970	12950	12950	12990	12950	151
635	20241029	100000	356079640	12960	12960	12960	12960	12
636	20241029	095900	355924120	12960	12960	12960	12960	388
637	20241029	095800	350895640	12960	12970	12980	12960	385
638	20241029	095700	345903030	12980	12970	12980	12970	20
639	20241029	095600	345643620	12970	12950	12970	12950	814
640	20241029	095500	335100830	12960	12960	12960	12960	102
641	20241029	095400	333778910	12960	12970	12970	12960	195
642	20241029	095300	331250550	12960	12950	12960	12950	285
643	20241029	095200	327559330	12960	12960	12960	12960	148
644	20241029	095100	325641250	12950	12950	12950	12950	18
645	20241029	095000	325408150	12950	12950	12950	12950	88
646	20241029	094900	324268550	12970	12970	12970	12970	1
647	20241029	094800	324255580	12960	12950	12960	12950	1367
648	20241029	094700	306552420	12950	12970	12980	12950	456
649	20241029	094600	300643450	12970	12990	12990	12970	21
650	20241029	094500	300370920	12990	13010	13010	12990	7
651	20241029	094400	300279960	13010	12980	13020	12980	31
652	20241029	094300	299876990	12980	12970	12980	12970	50
653	20241029	094200	299228480	12960	13030	13030	12960	1455
654	20241029	094100	280365290	13000	13030	13030	13000	234
655	20241029	094000	277321330	13030	13020	13030	13020	26
656	20241029	093900	276982620	13020	13040	13050	13020	341
657	20241029	093800	272536210	13040	13000	13040	13000	69
658	20241029	093700	271637130	13000	12920	13000	12920	203
659	20241029	093600	269008300	12920	12990	12990	12920	1029
660	20241029	093500	255700710	12970	12980	12980	12970	216
661	20241029	093400	252897190	12990	13030	13030	12990	85
662	20241029	093300	251792940	13050	13050	13050	12980	3092
663	20241029	093200	211564830	13040	13060	13060	13040	12
664	20241029	093100	211408330	13060	13120	13120	13040	2762
665	20241029	093000	175293670	13120	13130	13130	13120	19
666	20241029	092900	175044300	13130	13140	13140	13130	20
667	20241029	092800	174781600	13110	13130	13160	13110	1244
668	20241029	092700	158460120	13130	13140	13140	13130	68
669	20241029	092600	157567080	13130	13130	13130	13130	0
670	20241029	092500	157567080	13130	13180	13180	13130	1070
671	20241029	092400	143517230	13180	13180	13180	13180	0
672	20241029	092300	143517230	13180	13180	13180	13180	68
673	20241029	092200	142620990	13180	13180	13180	13180	101
674	20241029	092100	141289810	13180	13180	13180	13180	2
675	20241029	092000	141263450	13090	13090	13090	13090	0
676	20241029	091900	141263450	13090	13110	13210	13080	492
677	20241029	091800	134820320	13110	13120	13130	13110	328
678	20241029	091700	130516920	13120	13300	13300	13120	2163
679	20241029	091600	101985890	13210	13210	13210	13210	186
680	20241029	091500	99528830	13210	13220	13250	13210	279
681	20241029	091400	95840680	13220	13230	13250	13220	246
682	20241029	091300	92587020	13230	13260	13260	13230	174
683	20241029	091200	90283510	13240	13230	13390	13230	224
684	20241029	091100	87317410	13400	13340	13400	13200	3396
685	20241029	091000	42114230	13340	13370	13380	13340	184
686	20241029	090900	39655560	13380	13400	13400	13380	176
687	20241029	090800	37299240	13400	13440	13440	13400	388
688	20241029	090700	32089640	13510	13510	13510	13510	0
689	20241029	090600	32089640	13510	13430	13510	13430	37
690	20241029	090500	31589960	13430	13430	13430	13430	148
691	20241029	090400	29602320	13430	13510	13510	13430	33
692	20241029	090300	29158970	13430	13430	13430	13430	40
693	20241029	090200	28621770	13430	13430	13430	13430	0
694	20241029	090100	28621770	13430	13440	13440	13430	6
695	20241029	090000	28541140	13440	13430	13450	13430	2125