KissMeData/189300/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	203500	1120971300	49700	49700	49700	49700	514
3	20241028	203400	1120971300	49700	49700	49700	49700	0
4	20241028	203300	1120971300	49700	49700	49700	49700	0
5	20241028	203200	1120971300	49700	49700	49700	49700	0
6	20241028	203100	1120971300	49700	49700	49700	49700	0
7	20241028	203000	1120971300	49700	49700	49700	49700	0
8	20241028	202900	1120971300	49700	49700	49700	49700	0
9	20241028	202800	1120971300	49700	49700	49700	49700	0
10	20241028	202700	1120971300	49700	49700	49700	49700	0
11	20241028	202600	1120971300	49700	49700	49700	49700	0
12	20241028	202500	1120971300	49700	49700	49700	49700	0
13	20241028	202400	1120971300	49700	49700	49700	49700	0
14	20241028	202300	1120971300	49700	49700	49700	49700	0
15	20241028	202200	1120971300	49700	49700	49700	49700	0
16	20241028	202100	1120971300	49700	49700	49700	49700	0
17	20241028	202000	1120971300	49700	49700	49700	49700	0
18	20241028	201900	1120971300	49700	49700	49700	49700	0
19	20241028	201800	1120971300	49700	49700	49700	49700	0
20	20241028	201700	1120971300	49700	49700	49700	49700	0
21	20241028	201600	1120971300	49700	49700	49700	49700	0
22	20241028	201500	1120971300	49700	49700	49700	49700	0
23	20241028	201400	1120971300	49700	49700	49700	49700	0
24	20241028	201300	1120971300	49700	49700	49700	49700	0
25	20241028	201200	1120971300	49700	49700	49700	49700	0
26	20241028	201100	1120971300	49700	49700	49700	49700	0
27	20241028	201000	1120971300	49700	49700	49700	49700	0
28	20241028	200900	1120971300	49700	49700	49700	49700	0
29	20241028	200800	1120971300	49700	49700	49700	49700	0
30	20241028	200700	1120971300	49700	49700	49700	49700	0
31	20241028	200600	1120971300	49700	49700	49700	49700	0
32	20241028	200500	1120971300	49700	49700	49700	49700	514
33	20241028	200400	1120971300	49700	49700	49700	49700	0
34	20241028	200300	1120971300	49700	49700	49700	49700	0
35	20241028	200200	1120971300	49700	49700	49700	49700	0
36	20241028	200100	1120971300	49700	49700	49700	49700	0
37	20241028	200000	1120971300	49700	49700	49700	49700	0
38	20241028	195900	1120971300	49700	49700	49700	49700	0
39	20241028	195800	1120971300	49700	49700	49700	49700	0
40	20241028	195700	1120971300	49700	49700	49700	49700	0
41	20241028	195600	1120971300	49700	49700	49700	49700	0
42	20241028	195500	1120971300	49700	49700	49700	49700	0
43	20241028	195400	1120971300	49700	49700	49700	49700	0
44	20241028	195300	1120971300	49700	49700	49700	49700	0
45	20241028	195200	1120971300	49700	49700	49700	49700	0
46	20241028	195100	1120971300	49700	49700	49700	49700	0
47	20241028	195000	1120971300	49700	49700	49700	49700	0
48	20241028	194900	1120971300	49700	49700	49700	49700	0
49	20241028	194800	1120971300	49700	49700	49700	49700	0
50	20241028	194700	1120971300	49700	49700	49700	49700	0
51	20241028	194600	1120971300	49700	49700	49700	49700	0
52	20241028	194500	1120971300	49700	49700	49700	49700	0
53	20241028	194400	1120971300	49700	49700	49700	49700	0
54	20241028	194300	1120971300	49700	49700	49700	49700	0
55	20241028	194200	1120971300	49700	49700	49700	49700	0
56	20241028	194100	1120971300	49700	49700	49700	49700	0
57	20241028	194000	1120971300	49700	49700	49700	49700	0
58	20241028	193900	1120971300	49700	49700	49700	49700	0
59	20241028	193800	1120971300	49700	49700	49700	49700	0
60	20241028	193700	1120971300	49700	49700	49700	49700	0
61	20241028	193600	1120971300	49700	49700	49700	49700	0
62	20241028	193500	1120971300	49700	49700	49700	49700	514
63	20241028	193400	1120971300	49700	49700	49700	49700	0
64	20241028	193300	1120971300	49700	49700	49700	49700	0
65	20241028	193200	1120971300	49700	49700	49700	49700	0
66	20241028	193100	1120971300	49700	49700	49700	49700	0
67	20241028	193000	1120971300	49700	49700	49700	49700	0
68	20241028	192900	1120971300	49700	49700	49700	49700	0
69	20241028	192800	1120971300	49700	49700	49700	49700	0
70	20241028	192700	1120971300	49700	49700	49700	49700	0
71	20241028	192600	1120971300	49700	49700	49700	49700	0
72	20241028	192500	1120971300	49700	49700	49700	49700	0
73	20241028	192400	1120971300	49700	49700	49700	49700	0
74	20241028	192300	1120971300	49700	49700	49700	49700	0
75	20241028	192200	1120971300	49700	49700	49700	49700	0
76	20241028	192100	1120971300	49700	49700	49700	49700	0
77	20241028	192000	1120971300	49700	49700	49700	49700	0
78	20241028	191900	1120971300	49700	49700	49700	49700	0
79	20241028	191800	1120971300	49700	49700	49700	49700	0
80	20241028	191700	1120971300	49700	49700	49700	49700	0
81	20241028	191600	1120971300	49700	49700	49700	49700	0
82	20241028	191500	1120971300	49700	49700	49700	49700	0
83	20241028	191400	1120971300	49700	49700	49700	49700	0
84	20241028	191300	1120971300	49700	49700	49700	49700	0
85	20241028	191200	1120971300	49700	49700	49700	49700	0
86	20241028	191100	1120971300	49700	49700	49700	49700	0
87	20241028	191000	1120971300	49700	49700	49700	49700	0
88	20241028	190900	1120971300	49700	49700	49700	49700	0
89	20241028	190800	1120971300	49700	49700	49700	49700	0
90	20241028	190700	1120971300	49700	49700	49700	49700	0
91	20241028	190600	1120971300	49700	49700	49700	49700	0
92	20241028	190500	1120971300	49700	49700	49700	49700	514
93	20241028	190400	1120971300	49700	49700	49700	49700	0
94	20241028	190300	1120971300	49700	49700	49700	49700	0
95	20241028	190200	1120971300	49700	49700	49700	49700	0
96	20241028	190100	1120971300	49700	49700	49700	49700	0
97	20241028	190000	1120971300	49700	49700	49700	49700	0
98	20241028	185900	1120971300	49700	49700	49700	49700	0
99	20241028	185800	1120971300	49700	49700	49700	49700	0
100	20241028	185700	1120971300	49700	49700	49700	49700	0
101	20241028	185600	1120971300	49700	49700	49700	49700	0
102	20241028	185500	1120971300	49700	49700	49700	49700	0
103	20241028	185400	1120971300	49700	49700	49700	49700	0
104	20241028	185300	1120971300	49700	49700	49700	49700	0
105	20241028	185200	1120971300	49700	49700	49700	49700	0
106	20241028	185100	1120971300	49700	49700	49700	49700	0
107	20241028	185000	1120971300	49700	49700	49700	49700	0
108	20241028	184900	1120971300	49700	49700	49700	49700	0
109	20241028	184800	1120971300	49700	49700	49700	49700	0
110	20241028	184700	1120971300	49700	49700	49700	49700	0
111	20241028	184600	1120971300	49700	49700	49700	49700	0
112	20241028	184500	1120971300	49700	49700	49700	49700	0
113	20241028	184400	1120971300	49700	49700	49700	49700	0
114	20241028	184300	1120971300	49700	49700	49700	49700	0
115	20241028	184200	1120971300	49700	49700	49700	49700	0
116	20241028	184100	1120971300	49700	49700	49700	49700	0
117	20241028	184000	1120971300	49700	49700	49700	49700	0
118	20241028	183900	1120971300	49700	49700	49700	49700	0
119	20241028	183800	1120971300	49700	49700	49700	49700	0
120	20241028	183700	1120971300	49700	49700	49700	49700	0
121	20241028	183600	1120971300	49700	49700	49700	49700	0
122	20241028	183500	1120971300	49700	49700	49700	49700	514
123	20241028	183400	1120971300	49700	49700	49700	49700	0
124	20241028	183300	1120971300	49700	49700	49700	49700	0
125	20241028	183200	1120971300	49700	49700	49700	49700	0
126	20241028	183100	1120971300	49700	49700	49700	49700	0
127	20241028	183000	1120971300	49700	49700	49700	49700	0
128	20241028	182900	1120971300	49700	49700	49700	49700	0
129	20241028	182800	1120971300	49700	49700	49700	49700	0
130	20241028	182700	1120971300	49700	49700	49700	49700	0
131	20241028	182600	1120971300	49700	49700	49700	49700	0
132	20241028	182500	1120971300	49700	49700	49700	49700	0
133	20241028	182400	1120971300	49700	49700	49700	49700	0
134	20241028	182300	1120971300	49700	49700	49700	49700	0
135	20241028	182200	1120971300	49700	49700	49700	49700	0
136	20241028	182100	1120971300	49700	49700	49700	49700	0
137	20241028	182000	1120971300	49700	49700	49700	49700	0
138	20241028	181900	1120971300	49700	49700	49700	49700	0
139	20241028	181800	1120971300	49700	49700	49700	49700	0
140	20241028	181700	1120971300	49700	49700	49700	49700	0
141	20241028	181600	1120971300	49700	49700	49700	49700	0
142	20241028	181500	1120971300	49700	49700	49700	49700	0
143	20241028	181400	1120971300	49700	49700	49700	49700	0
144	20241028	181300	1120971300	49700	49700	49700	49700	0
145	20241028	181200	1120971300	49700	49700	49700	49700	0
146	20241028	181100	1120971300	49700	49700	49700	49700	0
147	20241028	181000	1120971300	49700	49700	49700	49700	0
148	20241028	180900	1120971300	49700	49700	49700	49700	0
149	20241028	180800	1120971300	49700	49700	49700	49700	0
150	20241028	180700	1120971300	49700	49700	49700	49700	0
151	20241028	180600	1120971300	49700	49700	49700	49700	0
152	20241028	180500	1120971300	49700	49700	49700	49700	514
153	20241028	180400	1120971300	49700	49700	49700	49700	0
154	20241028	180300	1120971300	49700	49700	49700	49700	0
155	20241028	180200	1120971300	49700	49700	49700	49700	0
156	20241028	180100	1120971300	49700	49700	49700	49700	0
157	20241028	180000	1120971300	49700	49700	49700	49700	0
158	20241028	175900	1120971300	49700	49700	49700	49700	0
159	20241028	175800	1120971300	49700	49700	49700	49700	0
160	20241028	175700	1120971300	49700	49700	49700	49700	0
161	20241028	175600	1120971300	49700	49700	49700	49700	0
162	20241028	175500	1120971300	49700	49700	49700	49700	0
163	20241028	175400	1120971300	49700	49700	49700	49700	0
164	20241028	175300	1120971300	49700	49700	49700	49700	0
165	20241028	175200	1120971300	49700	49700	49700	49700	0
166	20241028	175100	1120971300	49700	49700	49700	49700	0
167	20241028	175000	1120971300	49700	49700	49700	49700	0
168	20241028	174900	1120971300	49700	49700	49700	49700	0
169	20241028	174800	1120971300	49700	49700	49700	49700	0
170	20241028	174700	1120971300	49700	49700	49700	49700	0
171	20241028	174600	1120971300	49700	49700	49700	49700	0
172	20241028	174500	1120971300	49700	49700	49700	49700	0
173	20241028	174400	1120971300	49700	49700	49700	49700	0
174	20241028	174300	1120971300	49700	49700	49700	49700	0
175	20241028	174200	1120971300	49700	49700	49700	49700	0
176	20241028	174100	1120971300	49700	49700	49700	49700	0
177	20241028	174000	1120971300	49700	49700	49700	49700	0
178	20241028	173900	1120971300	49700	49700	49700	49700	0
179	20241028	173800	1120971300	49700	49700	49700	49700	0
180	20241028	173700	1120971300	49700	49700	49700	49700	0
181	20241028	173600	1120971300	49700	49700	49700	49700	0
182	20241028	173500	1120971300	49700	49700	49700	49700	514
183	20241028	173400	1120971300	49700	49700	49700	49700	0
184	20241028	173300	1120971300	49700	49700	49700	49700	0
185	20241028	173200	1120971300	49700	49700	49700	49700	0
186	20241028	173100	1120971300	49700	49700	49700	49700	0
187	20241028	173000	1120971300	49700	49700	49700	49700	0
188	20241028	172900	1120971300	49700	49700	49700	49700	0
189	20241028	172800	1120971300	49700	49700	49700	49700	0
190	20241028	172700	1120971300	49700	49700	49700	49700	0
191	20241028	172600	1120971300	49700	49700	49700	49700	0
192	20241028	172500	1120971300	49700	49700	49700	49700	0
193	20241028	172400	1120971300	49700	49700	49700	49700	0
194	20241028	172300	1120971300	49700	49700	49700	49700	0
195	20241028	172200	1120971300	49700	49700	49700	49700	0
196	20241028	172100	1120971300	49700	49700	49700	49700	0
197	20241028	172000	1120971300	49700	49700	49700	49700	0
198	20241028	171900	1120971300	49700	49700	49700	49700	0
199	20241028	171800	1120971300	49700	49700	49700	49700	0
200	20241028	171700	1120971300	49700	49700	49700	49700	0
201	20241028	171600	1120971300	49700	49700	49700	49700	0
202	20241028	171500	1120971300	49700	49700	49700	49700	0
203	20241028	171400	1120971300	49700	49700	49700	49700	0
204	20241028	171300	1120971300	49700	49700	49700	49700	0
205	20241028	171200	1120971300	49700	49700	49700	49700	0
206	20241028	171100	1120971300	49700	49700	49700	49700	0
207	20241028	171000	1120971300	49700	49700	49700	49700	0
208	20241028	170900	1120971300	49700	49700	49700	49700	0
209	20241028	170800	1120971300	49700	49700	49700	49700	0
210	20241028	170700	1120971300	49700	49700	49700	49700	0
211	20241028	170600	1120971300	49700	49700	49700	49700	0
212	20241028	170500	1120971300	49700	49700	49700	49700	514
213	20241028	170400	1120971300	49700	49700	49700	49700	0
214	20241028	170300	1120971300	49700	49700	49700	49700	0
215	20241028	170200	1120971300	49700	49700	49700	49700	0
216	20241028	170100	1120971300	49700	49700	49700	49700	0
217	20241028	170000	1120971300	49700	49700	49700	49700	0
218	20241028	165900	1120971300	49700	49700	49700	49700	0
219	20241028	165800	1120971300	49700	49700	49700	49700	0
220	20241028	165700	1120971300	49700	49700	49700	49700	0
221	20241028	165600	1120971300	49700	49700	49700	49700	0
222	20241028	165500	1120971300	49700	49700	49700	49700	0
223	20241028	165400	1120971300	49700	49700	49700	49700	0
224	20241028	165300	1120971300	49700	49700	49700	49700	0
225	20241028	165200	1120971300	49700	49700	49700	49700	0
226	20241028	165100	1120971300	49700	49700	49700	49700	0
227	20241028	165000	1120971300	49700	49700	49700	49700	0
228	20241028	164900	1120971300	49700	49700	49700	49700	0
229	20241028	164800	1120971300	49700	49700	49700	49700	0
230	20241028	164700	1120971300	49700	49700	49700	49700	0
231	20241028	164600	1120971300	49700	49700	49700	49700	0
232	20241028	164500	1120971300	49700	49700	49700	49700	0
233	20241028	164400	1120971300	49700	49700	49700	49700	0
234	20241028	164300	1120971300	49700	49700	49700	49700	0
235	20241028	164200	1120971300	49700	49700	49700	49700	0
236	20241028	164100	1120971300	49700	49700	49700	49700	0
237	20241028	164000	1120971300	49700	49700	49700	49700	0
238	20241028	163900	1120971300	49700	49700	49700	49700	0
239	20241028	163800	1120971300	49700	49700	49700	49700	0
240	20241028	163700	1120971300	49700	49700	49700	49700	0
241	20241028	163600	1120971300	49700	49700	49700	49700	0
242	20241028	163500	1120971300	49700	49700	49700	49700	514
243	20241028	163400	1120971300	49700	49700	49700	49700	0
244	20241028	163300	1120971300	49700	49700	49700	49700	0
245	20241028	163200	1120971300	49700	49700	49700	49700	0
246	20241028	163100	1120971300	49700	49700	49700	49700	0
247	20241028	163000	1120971300	49700	49700	49700	49700	0
248	20241028	162900	1120971300	49700	49700	49700	49700	0
249	20241028	162800	1120971300	49700	49700	49700	49700	0
250	20241028	162700	1120971300	49700	49700	49700	49700	0
251	20241028	162600	1120971300	49700	49700	49700	49700	0
252	20241028	162500	1120971300	49700	49700	49700	49700	0
253	20241028	162400	1120971300	49700	49700	49700	49700	0
254	20241028	162300	1120971300	49700	49700	49700	49700	0
255	20241028	162200	1120971300	49700	49700	49700	49700	0
256	20241028	162100	1120971300	49700	49700	49700	49700	0
257	20241028	162000	1120971300	49700	49700	49700	49700	0
258	20241028	161900	1120971300	49700	49700	49700	49700	0
259	20241028	161800	1120971300	49700	49700	49700	49700	0
260	20241028	161700	1120971300	49700	49700	49700	49700	0
261	20241028	161600	1120971300	49700	49700	49700	49700	0
262	20241028	161500	1120971300	49700	49700	49700	49700	0
263	20241028	161400	1120971300	49700	49700	49700	49700	0
264	20241028	161300	1120971300	49700	49700	49700	49700	0
265	20241028	161200	1120971300	49700	49700	49700	49700	0
266	20241028	161100	1120971300	49700	49700	49700	49700	0
267	20241028	161000	1120971300	49700	49700	49700	49700	0
268	20241028	160900	1120971300	49700	49700	49700	49700	0
269	20241028	160800	1120971300	49700	49700	49700	49700	0
270	20241028	160700	1120971300	49700	49700	49700	49700	0
271	20241028	160600	1120971300	49700	49700	49700	49700	0
272	20241028	160500	1120971300	49700	49700	49700	49700	514
273	20241028	160400	1120971300	49700	49700	49700	49700	0
274	20241028	160300	1120971300	49700	49700	49700	49700	0
275	20241028	160200	1120971300	49700	49700	49700	49700	0
276	20241028	160100	1120971300	49700	49700	49700	49700	0
277	20241028	160000	1120971300	49700	49700	49700	49700	0
278	20241028	155900	1120971300	49700	49700	49700	49700	0
279	20241028	155800	1120971300	49700	49700	49700	49700	0
280	20241028	155700	1120971300	49700	49700	49700	49700	0
281	20241028	155600	1120971300	49700	49700	49700	49700	0
282	20241028	155500	1120971300	49700	49700	49700	49700	0
283	20241028	155400	1120971300	49700	49700	49700	49700	0
284	20241028	155300	1120971300	49700	49700	49700	49700	0
285	20241028	155200	1120971300	49700	49700	49700	49700	0
286	20241028	155100	1120971300	49700	49700	49700	49700	0
287	20241028	155000	1120971300	49700	49700	49700	49700	0
288	20241028	154900	1120971300	49700	49700	49700	49700	0
289	20241028	154800	1120971300	49700	49700	49700	49700	0
290	20241028	154700	1120971300	49700	49700	49700	49700	0
291	20241028	154600	1120971300	49700	49700	49700	49700	0
292	20241028	154500	1120971300	49700	49700	49700	49700	0
293	20241028	154400	1120971300	49700	49700	49700	49700	0
294	20241028	154300	1120971300	49700	49700	49700	49700	0
295	20241028	154200	1120971300	49700	49700	49700	49700	0
296	20241028	154100	1120971300	49700	49700	49700	49700	0
297	20241028	154000	1120971300	49700	49700	49700	49700	0
298	20241028	153900	1120971300	49700	49700	49700	49700	0
299	20241028	153800	1120971300	49700	49700	49700	49700	0
300	20241028	153700	1120971300	49700	49700	49700	49700	0
301	20241028	153600	1120971300	49700	49700	49700	49700	0
302	20241028	153500	1120971300	49700	49700	49700	49700	514
303	20241028	153400	1120971300	49700	49700	49700	49700	0
304	20241028	153300	1120971300	49700	49700	49700	49700	0
305	20241028	153200	1120971300	49700	49700	49700	49700	0
306	20241028	153100	1120971300	49700	49700	49700	49700	0
307	20241028	153000	1120971300	49700	49700	49700	49700	514
308	20241028	152900	1095425500	49700	49700	49700	49700	0
309	20241028	152800	1095425500	49700	49700	49700	49700	0
310	20241028	152700	1095425500	49700	49700	49700	49700	0
311	20241028	152600	1095425500	49700	49700	49700	49700	0
312	20241028	152500	1095425500	49700	49700	49700	49700	0
313	20241028	152400	1095425500	49700	49700	49700	49700	0
314	20241028	152300	1095425500	49700	49700	49700	49700	0
315	20241028	152200	1095425500	49700	49700	49700	49700	0
316	20241028	152100	1095425500	49700	49700	49700	49700	0
317	20241028	152000	1095425500	49700	49700	49700	49700	0
318	20241028	151900	1095425500	49700	49650	49700	49650	86
319	20241028	151800	1091151600	49600	49600	49600	49600	1
320	20241028	151700	1091102000	49550	49650	49650	49550	202
321	20241028	151600	1081081950	49650	49700	49700	49650	70
322	20241028	151500	1077606350	49700	49700	49700	49700	125
323	20241028	151400	1071393850	49700	49700	49700	49700	22
324	20241028	151300	1070300450	49700	49750	49750	49700	13
325	20241028	151200	1069654050	49700	49700	49700	49700	4
326	20241028	151100	1069455250	49700	49700	49700	49700	68
327	20241028	151000	1066075650	49700	49700	49750	49700	30
328	20241028	150900	1064584000	49700	49700	49750	49700	85
329	20241028	150800	1060355650	49700	49700	49700	49700	4
330	20241028	150700	1060156850	49800	49800	49800	49800	0
331	20241028	150600	1060156850	49800	49800	49800	49800	39
332	20241028	150500	1058214650	49750	49750	49750	49750	7
333	20241028	150400	1057866400	49750	49750	49750	49750	36
334	20241028	150300	1056075400	49750	49750	49750	49750	0
335	20241028	150200	1056075400	49750	49750	49750	49750	5
336	20241028	150100	1055826650	49800	49800	49800	49800	81
337	20241028	150000	1051792850	49850	49800	49850	49800	22
338	20241028	145900	1050697200	49850	49850	49850	49850	85
339	20241028	145800	1046459950	49850	49850	49850	49850	2
340	20241028	145700	1046360250	49850	49850	49850	49850	18
341	20241028	145600	1045462950	49850	49850	49900	49850	16
342	20241028	145500	1044664850	49850	49800	49850	49800	181
343	20241028	145400	1035644500	49850	49850	49850	49850	487
344	20241028	145300	1011367550	49850	49800	49850	49800	3
345	20241028	145200	1011218100	49800	49800	49800	49800	206
346	20241028	145100	1000959300	49800	49850	49850	49800	17
347	20241028	145000	1000111900	49800	49800	49800	49800	206
348	20241028	144900	989853100	49800	49800	49800	49800	11
349	20241028	144800	989305300	49800	49800	49800	49800	2
350	20241028	144700	989205700	49800	49800	49800	49800	0
351	20241028	144600	989205700	49800	49800	49800	49800	8
352	20241028	144500	988807300	49800	49800	49800	49800	2
353	20241028	144400	988707700	49800	49800	49800	49800	6
354	20241028	144300	988408900	49800	49800	49800	49800	9
355	20241028	144200	987960700	49800	49800	49800	49800	27
356	20241028	144100	986616100	49800	49800	49800	49800	0
357	20241028	144000	986616100	49800	49800	49850	49800	222
358	20241028	143900	975560450	49850	49800	49850	49800	57
359	20241028	143800	972721500	49800	49800	49800	49800	3
360	20241028	143700	972572100	49800	49800	49800	49800	5
361	20241028	143600	972323100	49800	49800	49800	49800	3
362	20241028	143500	972173700	49800	49800	49800	49800	0
363	20241028	143400	972173700	49800	49800	49800	49800	8
364	20241028	143300	971775300	49800	49800	49800	49800	2
365	20241028	143200	971675700	49800	49800	49800	49800	2
366	20241028	143100	971576100	49800	49800	49800	49800	0
367	20241028	143000	971576100	49800	49800	49800	49800	7
368	20241028	142900	971227500	49800	49800	49850	49800	205
369	20241028	142800	961018450	49800	49800	49800	49800	2
370	20241028	142700	960918850	49800	49800	49800	49800	5
371	20241028	142600	960669850	49800	49800	49800	49800	17
372	20241028	142500	959823250	49800	49800	49800	49800	2
373	20241028	142400	959723650	49800	49800	49800	49800	5
374	20241028	142300	959474650	49800	49800	49800	49800	17
375	20241028	142200	958628050	49800	49800	49800	49800	9
376	20241028	142100	958179850	49750	49750	49750	49750	37
377	20241028	142000	956339100	49800	49800	49800	49800	30
378	20241028	141900	954845100	49800	49800	49800	49800	2
379	20241028	141800	954745500	49800	49800	49800	49800	3
380	20241028	141700	954596100	49800	49850	49850	49800	20
381	20241028	141600	953600050	49850	49800	49850	49800	28
382	20241028	141500	952204400	49800	49800	49800	49800	11
383	20241028	141400	951656600	49750	49750	49750	49750	18
384	20241028	141300	950761100	49800	49800	49800	49800	2
385	20241028	141200	950661500	49800	49800	49800	49800	18
386	20241028	141100	949765100	49750	49750	49750	49750	15
387	20241028	141000	949018850	49800	49800	49800	49800	0
388	20241028	140900	949018850	49800	49800	49800	49800	4
389	20241028	140800	948819650	49750	49800	49800	49750	5
390	20241028	140700	948570800	49800	49750	49800	49750	18
391	20241028	140600	947674600	49750	49750	49750	49750	1
392	20241028	140500	947624850	49750	49850	49850	49750	8
393	20241028	140400	947226650	49850	49750	49850	49750	11
394	20241028	140300	946678900	49850	49850	49850	49850	1
395	20241028	140200	946629050	49850	49750	49850	49750	21
396	20241028	140100	945584100	49800	49850	49850	49800	2
397	20241028	140000	945484450	49850	49850	49850	49850	0
398	20241028	135900	945484450	49850	49850	49850	49850	17
399	20241028	135800	944637000	49850	49850	49850	49800	268
400	20241028	135700	931284900	49800	49800	49800	49800	2
401	20241028	135600	931185300	49800	49800	49800	49800	19
402	20241028	135500	930239100	49800	49800	49800	49800	41
403	20241028	135400	928197300	49850	49800	49850	49800	9
404	20241028	135300	927749050	49800	49800	49800	49800	5
405	20241028	135200	927500050	49800	49800	49800	49800	2
406	20241028	135100	927400450	49800	49850	49850	49800	14
407	20241028	135000	926703000	49850	49900	49950	49850	21
408	20241028	134900	925655100	49900	49950	50000	49900	194
409	20241028	134800	915967150	49900	49900	49900	49900	13
410	20241028	134700	915318450	49850	49900	49900	49850	13
411	20241028	134600	914670250	49800	49800	49850	49800	69
412	20241028	134500	911230950	49800	49800	49800	49800	1
413	20241028	134400	911181150	49800	49800	49800	49800	22
414	20241028	134300	910085550	49800	49800	49800	49800	3
415	20241028	134200	909936150	49850	49850	49850	49850	10
416	20241028	134100	909437650	49850	49850	49850	49850	10
417	20241028	134000	908939150	49850	49900	49900	49850	8
418	20241028	133900	908540300	49850	49800	49850	49800	154
419	20241028	133800	900868400	49850	49800	49850	49800	91
420	20241028	133700	896332150	49800	49800	49800	49800	2
421	20241028	133600	896232550	49800	49850	49850	49800	7
422	20241028	133500	895883800	49850	49850	49850	49850	9
423	20241028	133400	895435150	49850	49850	49850	49850	8
424	20241028	133300	895036350	49850	49850	49850	49850	0
425	20241028	133200	895036350	49850	49850	49850	49850	22
426	20241028	133100	893939650	49850	49850	49850	49850	9
427	20241028	133000	893491000	49900	49900	49900	49900	0
428	20241028	132900	893491000	49900	49850	49900	49850	15
429	20241028	132800	892743200	49900	49900	49900	49900	37
430	20241028	132700	890896900	49900	49950	49950	49900	7
431	20241028	132600	890547500	49950	49950	49950	49950	18
432	20241028	132500	889648400	49950	49950	49950	49950	6
433	20241028	132400	889348700	49950	50000	50000	49950	4
434	20241028	132300	889148850	50000	50000	50000	50000	9
435	20241028	132200	888698850	50000	49800	50000	49800	530
436	20241028	132100	862203800	49800	49800	49850	49800	74
437	20241028	132000	858515150	49800	49800	49800	49800	16
438	20241028	131900	857718350	49850	49800	49850	49800	115
439	20241028	131800	851990900	49800	49800	49800	49800	42
440	20241028	131700	849899300	49800	49800	49800	49800	15
441	20241028	131600	849152300	49800	49800	49800	49800	1
442	20241028	131500	849102500	49800	49750	49800	49750	95
443	20241028	131400	844371650	49750	49750	49750	49750	20
444	20241028	131300	843376650	49750	49750	49750	49750	3
445	20241028	131200	843227400	49750	49700	49750	49700	207
446	20241028	131100	832931000	49750	49750	49750	49750	116
447	20241028	131000	827160000	49750	49750	49750	49750	3
448	20241028	130900	827010750	49750	49750	49750	49750	3
449	20241028	130800	826861500	49750	49800	49800	49750	75
450	20241028	130700	823129000	49800	49800	49800	49800	109
451	20241028	130600	817700800	49800	49800	49800	49800	3
452	20241028	130500	817551400	49800	49800	49800	49800	19
453	20241028	130400	816605200	49800	49800	49800	49800	0
454	20241028	130300	816605200	49800	49800	49800	49800	0
455	20241028	130200	816605200	49800	49800	49800	49800	18
456	20241028	130100	815708800	49850	49850	49850	49850	1
457	20241028	130000	815658950	49800	49850	49850	49800	2
458	20241028	125900	815559300	49800	49850	49850	49800	8
459	20241028	125800	815160650	49850	49850	49850	49850	5
460	20241028	125700	814911400	49850	49850	49850	49850	0
461	20241028	125600	814911400	49850	49850	49850	49800	155
462	20241028	125500	807189100	49850	49850	49850	49850	0
463	20241028	125400	807189100	49850	49850	49850	49850	20
464	20241028	125300	806192100	49800	49800	49800	49800	15
465	20241028	125200	805445100	49850	49850	49850	49850	1
466	20241028	125100	805395250	49850	49850	49850	49850	26
467	20241028	125000	804099150	49900	49800	49900	49800	128
468	20241028	124900	797723950	49800	49800	49800	49800	4
469	20241028	124800	797524750	49800	49800	49800	49800	1
470	20241028	124700	797474950	49850	49850	49900	49850	23
471	20241028	124600	796328350	49850	49850	49850	49850	3
472	20241028	124500	796178800	49900	49900	49900	49900	1
473	20241028	124400	796128900	49850	49800	49850	49800	22
474	20241028	124300	795033000	49800	49850	49850	49800	4
475	20241028	124200	794833750	49800	49800	49800	49800	1
476	20241028	124100	794783950	49900	49900	49900	49900	13
477	20241028	124000	794135250	49900	49900	49900	49900	4
478	20241028	123900	793935650	49950	49950	49950	49950	1
479	20241028	123800	793885700	49950	49950	49950	49950	82
480	20241028	123700	789789800	49950	49850	49950	49850	224
481	20241028	123600	778603050	49800	49850	49850	49800	66
482	20241028	123500	775313200	49850	49900	49900	49850	40
483	20241028	123400	773319150	49900	49900	49900	49900	3
484	20241028	123300	773169450	49900	49950	49950	49900	2
485	20241028	123200	773069600	49900	49900	49950	49850	210
486	20241028	123100	762599950	49900	49850	49900	49850	53
487	20241028	123000	759955400	49900	49900	49900	49900	39
488	20241028	122900	758009300	49850	49850	49850	49850	11
489	20241028	122800	757460950	49900	49900	49900	49900	1
490	20241028	122700	757411050	49850	49850	49850	49850	3
491	20241028	122600	757261500	49900	49950	49950	49850	6
492	20241028	122500	756962100	49950	49900	49950	49900	208
493	20241028	122400	746573800	49850	49900	49900	49850	200
494	20241028	122300	736593950	49850	49900	49900	49850	16
495	20241028	122200	735796250	49850	49850	49850	49850	10
496	20241028	122100	735297750	49850	49850	49900	49850	14
497	20241028	122000	734599800	49850	49850	49900	49850	25
498	20241028	121900	733353500	49850	49900	49900	49850	10
499	20241028	121800	732854700	49900	49850	49900	49850	18
500	20241028	121700	731957150	49850	49850	49850	49850	8
501	20241028	121600	731558350	49850	49850	49850	49850	199
502	20241028	121500	721638200	49850	49900	49900	49850	3
503	20241028	121400	721488600	49850	49850	49850	49850	17
504	20241028	121300	720641150	49850	49900	49900	49850	2
505	20241028	121200	720541400	49850	49900	49900	49850	13
506	20241028	121100	719892850	49900	49850	49900	49850	13
507	20241028	121000	719244750	49850	49850	49900	49850	30
508	20241028	120900	717749050	49800	49850	49850	49800	4
509	20241028	120800	717549800	49800	49800	49800	49800	127
510	20241028	120700	711225200	49850	49850	49900	49850	51
511	20241028	120600	708682050	49850	49850	49850	49850	122
512	20241028	120500	702600350	49850	49850	49900	49850	15
513	20241028	120400	701852550	49900	49900	49900	49900	0
514	20241028	120300	701852550	49900	49800	49900	49800	302
515	20241028	120200	686811750	49750	49750	49800	49750	100
516	20241028	120100	681834750	49800	49750	49800	49750	23
517	20241028	120000	680690350	49750	49750	49750	49750	1
518	20241028	115900	680640600	49800	49750	49800	49750	41
519	20241028	115800	678600800	49800	49800	49800	49800	5
520	20241028	115700	678351800	49800	49800	49800	49800	1
521	20241028	115600	678302000	49800	49750	49800	49750	28
522	20241028	115500	676908950	49800	49800	49800	49800	2
523	20241028	115400	676809350	49800	49800	49800	49800	0
524	20241028	115300	676809350	49800	49800	49800	49750	20
525	20241028	115200	675814100	49800	49750	49800	49750	21
526	20241028	115100	674769300	49750	49800	49800	49750	11
527	20241028	115000	674222000	49750	49750	49750	49750	21
528	20241028	114900	673177250	49750	49750	49750	49750	242
529	20241028	114800	661137750	49700	49700	49700	49700	0
530	20241028	114700	661137750	49700	49700	49700	49700	16
531	20241028	114600	660342550	49750	49700	49750	49700	6
532	20241028	114500	660044250	49700	49650	49700	49650	263
533	20241028	114400	646973200	49700	49650	49700	49650	17
534	20241028	114300	646129000	49650	49600	49650	49600	110
535	20241028	114200	640667650	49650	49650	49650	49650	90
536	20241028	114100	636199150	49600	49600	49600	49600	0
537	20241028	114000	636199150	49600	49600	49600	49600	19
538	20241028	113900	635256750	49650	49650	49650	49650	1
539	20241028	113800	635207100	49600	49600	49600	49600	0
540	20241028	113700	635207100	49600	49600	49650	49600	21
541	20241028	113600	634165450	49650	49650	49650	49650	0
542	20241028	113500	634165450	49650	49600	49650	49600	153
543	20241028	113400	626576550	49550	49550	49550	49550	13
544	20241028	113300	625932400	49600	49600	49600	49600	1
545	20241028	113200	625882800	49550	49550	49550	49550	0
546	20241028	113100	625882800	49550	49550	49600	49550	22
547	20241028	113000	624792650	49600	49550	49600	49550	21
548	20241028	112900	623751100	49550	49450	49550	49450	149
549	20241028	112800	616375650	49450	49450	49500	49450	16
550	20241028	112700	615584350	49550	49550	49600	49500	1258
551	20241028	112600	553302900	49550	49550	49550	49550	5
552	20241028	112500	553055150	49600	49600	49600	49600	20
553	20241028	112400	552063150	49500	49600	49600	49500	4
554	20241028	112300	551865050	49550	49550	49550	49550	22
555	20241028	112200	550774950	49600	49600	49600	49600	1
556	20241028	112100	550725350	49550	49550	49550	49500	84
557	20241028	112000	546563300	49550	49550	49550	49550	2
558	20241028	111900	546464200	49550	49550	49550	49550	18
559	20241028	111800	545572300	49550	49600	49600	49550	4
560	20241028	111700	545374050	49550	49550	49550	49550	0
561	20241028	111600	545374050	49550	49600	49600	49550	12
562	20241028	111500	544779400	49550	49500	49550	49500	10
563	20241028	111400	544284000	49550	49550	49550	49550	4
564	20241028	111300	544085800	49550	49550	49550	49550	9
565	20241028	111200	543639850	49550	49650	49650	49550	4
566	20241028	111100	543441550	49650	49600	49650	49550	238
567	20241028	111000	531646200	49650	49650	49650	49650	20
568	20241028	110900	530653200	49650	49600	49650	49600	31
569	20241028	110800	529115550	49650	49650	49650	49650	0
570	20241028	110700	529115550	49650	49650	49700	49650	62
571	20241028	110600	526034950	49600	49600	49600	49600	3
572	20241028	110500	525886150	49600	49600	49600	49600	4
573	20241028	110400	525687750	49600	49650	49650	49600	15
574	20241028	110300	524943700	49650	49600	49650	49600	324
575	20241028	110200	508873050	49600	49700	49700	49600	9
576	20241028	110100	508426150	49700	49650	49700	49600	154
577	20241028	110000	500775100	49650	49650	49650	49650	1
578	20241028	105900	500725450	49600	49650	49650	49600	4
579	20241028	105800	500527000	49600	49650	49650	49600	11
580	20241028	105700	499981350	49650	49650	49650	49650	0
581	20241028	105600	499981350	49650	49650	49650	49600	6
582	20241028	105500	499683600	49650	49650	49700	49650	3
583	20241028	105400	499534600	49650	49650	49700	49650	50
584	20241028	105300	497052050	49600	49600	49600	49550	83
585	20241028	105200	492935350	49650	49700	49700	49650	26
586	20241028	105100	491644400	49650	49650	49650	49650	0
587	20241028	105000	491644400	49650	49650	49650	49600	10
588	20241028	104900	491148100	49600	49700	49700	49600	39
589	20241028	104800	489211500	49700	49650	49700	49650	138
590	20241028	104700	482359050	49650	49550	49650	49550	7
591	20241028	104600	482012100	49600	49600	49650	49500	358
592	20241028	104500	464269450	49600	49600	49600	49600	110
593	20241028	104400	458813450	49600	49500	49600	49500	21
594	20241028	104300	457772200	49500	49550	49550	49500	17
595	20241028	104200	456930650	49600	49600	49600	49550	5
596	20241028	104100	456682750	49600	49600	49600	49600	3
597	20241028	104000	456533950	49600	49600	49650	49500	112
598	20241028	103900	450979650	49600	49600	49600	49600	0
599	20241028	103800	450979650	49600	49500	49650	49500	24
600	20241028	103700	449790900	49500	49500	49500	49500	20
601	20241028	103600	448800900	49550	49550	49550	49550	1
602	20241028	103500	448751350	49600	49550	49600	49550	4
603	20241028	103400	448553050	49500	49650	49650	49500	76
604	20241028	103300	444781600	49600	49550	49650	49550	63
605	20241028	103200	441656700	49650	49550	49650	49550	3
606	20241028	103100	441507950	49500	49550	49650	49500	128
607	20241028	103000	435161800	49650	49550	49650	49550	2
608	20241028	102900	435062600	49600	49600	49600	49600	0
609	20241028	102800	435062600	49600	49550	49600	49500	176
610	20241028	102700	426335600	49550	49550	49550	49550	0
611	20241028	102600	426335600	49550	49550	49550	49550	1
612	20241028	102500	426286050	49550	49550	49550	49550	22
613	20241028	102400	425195950	49600	49600	49600	49600	0
614	20241028	102300	425195950	49600	49600	49600	49600	11
615	20241028	102200	424650350	49600	49500	49600	49500	26
616	20241028	102100	423362250	49450	49450	49450	49450	93
617	20241028	102000	418763400	49450	49450	49450	49400	148
618	20241028	101900	411445650	49400	49500	49550	49400	77
619	20241028	101800	407633750	49550	49600	49600	49450	10
620	20241028	101700	407138650	49550	49550	49550	49400	317
621	20241028	101600	391455950	49650	49550	49650	49550	51
622	20241028	101500	388927150	49550	49650	49650	49550	5
623	20241028	101400	388679300	49600	49650	49650	49600	88
624	20241028	101300	384314400	49600	49600	49600	49600	16
625	20241028	101200	383520800	49600	49650	49650	49600	4
626	20241028	101100	383322300	49600	49600	49600	49600	0
627	20241028	101000	383322300	49600	49550	49650	49550	156
628	20241028	100900	375586150	49500	49550	49550	49500	4
629	20241028	100800	375388100	49550	49600	49600	49550	79
630	20241028	100700	371472050	49600	49600	49600	49550	19
631	20241028	100600	370530500	49600	49600	49600	49600	30
632	20241028	100500	369042500	49600	49450	49600	49450	76
633	20241028	100400	365277900	49400	49350	49400	49350	17
634	20241028	100300	364438650	49400	49350	49400	49350	14
635	20241028	100200	363747200	49400	49400	49400	49400	1
636	20241028	100100	363697800	49400	49400	49400	49350	31
637	20241028	100000	362167350	49400	49350	49400	49350	2
638	20241028	095900	362068600	49350	49400	49400	49350	4
639	20241028	095800	361871150	49350	49400	49400	49350	12
640	20241028	095700	361278900	49400	49400	49400	49400	17
641	20241028	095600	360439100	49400	49500	49650	49400	392
642	20241028	095500	341037000	49500	49500	49500	49500	14
643	20241028	095400	340344000	49550	49500	49550	49500	2
644	20241028	095300	340244950	49550	49650	49650	49550	8
645	20241028	095200	339848250	49550	49600	49650	49550	41
646	20241028	095100	337814900	49600	49650	49700	49600	116
647	20241028	095000	332056500	49650	49800	49800	49650	18
648	20241028	094900	331162150	49800	49600	49800	49600	592
649	20241028	094800	301726750	49600	49600	49600	49600	2
650	20241028	094700	301627550	49600	49550	49600	49550	15
651	20241028	094600	300883950	49700	49500	49700	49500	634
652	20241028	094500	269488100	49500	49500	49500	49500	1
653	20241028	094400	269438600	49500	49400	49500	49400	14
654	20241028	094300	268746400	49450	49450	49450	49400	60
655	20241028	094200	265780900	49450	49450	49450	49450	1
656	20241028	094100	265731450	49450	49400	49450	49400	10
657	20241028	094000	265237400	49400	49500	49500	49400	14
658	20241028	093900	264544650	49500	49400	49500	49400	121
659	20241028	093800	258556250	49400	49400	49400	49400	6
660	20241028	093700	258259850	49450	49500	49500	49400	97
661	20241028	093600	253462000	49500	49500	49500	49500	1
662	20241028	093500	253412500	49450	49450	49450	49450	2
663	20241028	093400	253313600	49400	49500	49500	49400	145
664	20241028	093300	246140650	49500	49550	49550	49500	18
665	20241028	093200	245249550	49500	49500	49500	49500	16
666	20241028	093100	244457550	49450	49550	49550	49450	23
667	20241028	093000	243318150	49550	49450	49550	49450	254
668	20241028	092900	230745050	49500	49500	49500	49500	233
669	20241028	092800	219211550	49500	49500	49500	49450	92
670	20241028	092700	214658000	49550	49550	49550	49550	5
671	20241028	092600	214410250	49550	49550	49550	49550	1
672	20241028	092500	214360700	49550	49500	49550	49500	8
673	20241028	092400	213964550	49550	49550	49550	49550	2
674	20241028	092300	213865450	49550	49500	49550	49500	21
675	20241028	092200	212825900	49500	49500	49550	49450	6
676	20241028	092100	212529000	49500	49500	49500	49400	33
677	20241028	092000	210896500	49550	49700	49700	49500	224
678	20241028	091900	199776050	49700	49600	49700	49600	404
679	20241028	091800	179722050	49600	49650	49650	49600	11
680	20241028	091700	179176050	49650	49650	49650	49650	5
681	20241028	091600	178927800	49650	49600	49650	49600	169
682	20241028	091500	170544050	49600	49450	49600	49450	548
683	20241028	091400	143417200	49400	49350	49400	49350	22
684	20241028	091300	142331400	49350	49400	49400	49350	106
685	20241028	091200	137095250	49400	49350	49450	49350	244
686	20241028	091100	125040400	49350	49300	49350	49300	99
687	20241028	091000	120158900	49250	49250	49250	49250	1
688	20241028	090900	120109650	49200	49100	49200	49100	841
689	20241028	090800	78802500	49100	49350	49400	49100	444
690	20241028	090700	56937300	49350	49350	49400	49250	138
691	20241028	090600	50132100	49250	49150	49350	49150	244
692	20241028	090500	38106550	49200	49300	49300	49050	134
693	20241028	090400	31516450	49150	49000	49300	49000	125
694	20241028	090300	25373450	49000	49000	49100	49000	10
695	20241028	090200	24883150	49100	49100	49100	49000	208
696	20241028	090100	14681650	49100	49150	49300	49100	41
697	20241028	090000	12667050	49300	49300	49300	49150	257