KissMeData/196300/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	203700	678082560	12680	12680	12680	12680	37
3	20241028	203600	678082560	12680	12680	12680	12680	0
4	20241028	203500	678082560	12680	12680	12680	12680	0
5	20241028	203400	678082560	12680	12680	12680	12680	0
6	20241028	203300	678082560	12680	12680	12680	12680	0
7	20241028	203200	678082560	12680	12680	12680	12680	0
8	20241028	203100	678082560	12680	12680	12680	12680	0
9	20241028	203000	678082560	12680	12680	12680	12680	0
10	20241028	202900	678082560	12680	12680	12680	12680	0
11	20241028	202800	678082560	12680	12680	12680	12680	0
12	20241028	202700	678082560	12680	12680	12680	12680	0
13	20241028	202600	678082560	12680	12680	12680	12680	0
14	20241028	202500	678082560	12680	12680	12680	12680	0
15	20241028	202400	678082560	12680	12680	12680	12680	0
16	20241028	202300	678082560	12680	12680	12680	12680	0
17	20241028	202200	678082560	12680	12680	12680	12680	0
18	20241028	202100	678082560	12680	12680	12680	12680	0
19	20241028	202000	678082560	12680	12680	12680	12680	0
20	20241028	201900	678082560	12680	12680	12680	12680	0
21	20241028	201800	678082560	12680	12680	12680	12680	0
22	20241028	201700	678082560	12680	12680	12680	12680	0
23	20241028	201600	678082560	12680	12680	12680	12680	0
24	20241028	201500	678082560	12680	12680	12680	12680	0
25	20241028	201400	678082560	12680	12680	12680	12680	0
26	20241028	201300	678082560	12680	12680	12680	12680	0
27	20241028	201200	678082560	12680	12680	12680	12680	0
28	20241028	201100	678082560	12680	12680	12680	12680	0
29	20241028	201000	678082560	12680	12680	12680	12680	0
30	20241028	200900	678082560	12680	12680	12680	12680	0
31	20241028	200800	678082560	12680	12680	12680	12680	0
32	20241028	200700	678082560	12680	12680	12680	12680	37
33	20241028	200600	678082560	12680	12680	12680	12680	0
34	20241028	200500	678082560	12680	12680	12680	12680	0
35	20241028	200400	678082560	12680	12680	12680	12680	0
36	20241028	200300	678082560	12680	12680	12680	12680	0
37	20241028	200200	678082560	12680	12680	12680	12680	0
38	20241028	200100	678082560	12680	12680	12680	12680	0
39	20241028	200000	678082560	12680	12680	12680	12680	0
40	20241028	195900	678082560	12680	12680	12680	12680	0
41	20241028	195800	678082560	12680	12680	12680	12680	0
42	20241028	195700	678082560	12680	12680	12680	12680	0
43	20241028	195600	678082560	12680	12680	12680	12680	0
44	20241028	195500	678082560	12680	12680	12680	12680	0
45	20241028	195400	678082560	12680	12680	12680	12680	0
46	20241028	195300	678082560	12680	12680	12680	12680	0
47	20241028	195200	678082560	12680	12680	12680	12680	0
48	20241028	195100	678082560	12680	12680	12680	12680	0
49	20241028	195000	678082560	12680	12680	12680	12680	0
50	20241028	194900	678082560	12680	12680	12680	12680	0
51	20241028	194800	678082560	12680	12680	12680	12680	0
52	20241028	194700	678082560	12680	12680	12680	12680	0
53	20241028	194600	678082560	12680	12680	12680	12680	0
54	20241028	194500	678082560	12680	12680	12680	12680	0
55	20241028	194400	678082560	12680	12680	12680	12680	0
56	20241028	194300	678082560	12680	12680	12680	12680	0
57	20241028	194200	678082560	12680	12680	12680	12680	0
58	20241028	194100	678082560	12680	12680	12680	12680	0
59	20241028	194000	678082560	12680	12680	12680	12680	0
60	20241028	193900	678082560	12680	12680	12680	12680	0
61	20241028	193800	678082560	12680	12680	12680	12680	0
62	20241028	193700	678082560	12680	12680	12680	12680	37
63	20241028	193600	678082560	12680	12680	12680	12680	0
64	20241028	193500	678082560	12680	12680	12680	12680	0
65	20241028	193400	678082560	12680	12680	12680	12680	0
66	20241028	193300	678082560	12680	12680	12680	12680	0
67	20241028	193200	678082560	12680	12680	12680	12680	0
68	20241028	193100	678082560	12680	12680	12680	12680	0
69	20241028	193000	678082560	12680	12680	12680	12680	0
70	20241028	192900	678082560	12680	12680	12680	12680	0
71	20241028	192800	678082560	12680	12680	12680	12680	0
72	20241028	192700	678082560	12680	12680	12680	12680	0
73	20241028	192600	678082560	12680	12680	12680	12680	0
74	20241028	192500	678082560	12680	12680	12680	12680	0
75	20241028	192400	678082560	12680	12680	12680	12680	0
76	20241028	192300	678082560	12680	12680	12680	12680	0
77	20241028	192200	678082560	12680	12680	12680	12680	0
78	20241028	192100	678082560	12680	12680	12680	12680	0
79	20241028	192000	678082560	12680	12680	12680	12680	0
80	20241028	191900	678082560	12680	12680	12680	12680	0
81	20241028	191800	678082560	12680	12680	12680	12680	0
82	20241028	191700	678082560	12680	12680	12680	12680	0
83	20241028	191600	678082560	12680	12680	12680	12680	0
84	20241028	191500	678082560	12680	12680	12680	12680	0
85	20241028	191400	678082560	12680	12680	12680	12680	0
86	20241028	191300	678082560	12680	12680	12680	12680	0
87	20241028	191200	678082560	12680	12680	12680	12680	0
88	20241028	191100	678082560	12680	12680	12680	12680	0
89	20241028	191000	678082560	12680	12680	12680	12680	0
90	20241028	190900	678082560	12680	12680	12680	12680	0
91	20241028	190800	678082560	12680	12680	12680	12680	0
92	20241028	190700	678082560	12680	12680	12680	12680	37
93	20241028	190600	678082560	12680	12680	12680	12680	0
94	20241028	190500	678082560	12680	12680	12680	12680	0
95	20241028	190400	678082560	12680	12680	12680	12680	0
96	20241028	190300	678082560	12680	12680	12680	12680	0
97	20241028	190200	678082560	12680	12680	12680	12680	0
98	20241028	190100	678082560	12680	12680	12680	12680	0
99	20241028	190000	678082560	12680	12680	12680	12680	0
100	20241028	185900	678082560	12680	12680	12680	12680	0
101	20241028	185800	678082560	12680	12680	12680	12680	0
102	20241028	185700	678082560	12680	12680	12680	12680	0
103	20241028	185600	678082560	12680	12680	12680	12680	0
104	20241028	185500	678082560	12680	12680	12680	12680	0
105	20241028	185400	678082560	12680	12680	12680	12680	0
106	20241028	185300	678082560	12680	12680	12680	12680	0
107	20241028	185200	678082560	12680	12680	12680	12680	0
108	20241028	185100	678082560	12680	12680	12680	12680	0
109	20241028	185000	678082560	12680	12680	12680	12680	0
110	20241028	184900	678082560	12680	12680	12680	12680	0
111	20241028	184800	678082560	12680	12680	12680	12680	0
112	20241028	184700	678082560	12680	12680	12680	12680	0
113	20241028	184600	678082560	12680	12680	12680	12680	0
114	20241028	184500	678082560	12680	12680	12680	12680	0
115	20241028	184400	678082560	12680	12680	12680	12680	0
116	20241028	184300	678082560	12680	12680	12680	12680	0
117	20241028	184200	678082560	12680	12680	12680	12680	0
118	20241028	184100	678082560	12680	12680	12680	12680	0
119	20241028	184000	678082560	12680	12680	12680	12680	0
120	20241028	183900	678082560	12680	12680	12680	12680	0
121	20241028	183800	678082560	12680	12680	12680	12680	0
122	20241028	183700	678082560	12680	12680	12680	12680	37
123	20241028	183600	678082560	12680	12680	12680	12680	0
124	20241028	183500	678082560	12680	12680	12680	12680	0
125	20241028	183400	678082560	12680	12680	12680	12680	0
126	20241028	183300	678082560	12680	12680	12680	12680	0
127	20241028	183200	678082560	12680	12680	12680	12680	0
128	20241028	183100	678082560	12680	12680	12680	12680	0
129	20241028	183000	678082560	12680	12680	12680	12680	0
130	20241028	182900	678082560	12680	12680	12680	12680	0
131	20241028	182800	678082560	12680	12680	12680	12680	0
132	20241028	182700	678082560	12680	12680	12680	12680	0
133	20241028	182600	678082560	12680	12680	12680	12680	0
134	20241028	182500	678082560	12680	12680	12680	12680	0
135	20241028	182400	678082560	12680	12680	12680	12680	0
136	20241028	182300	678082560	12680	12680	12680	12680	0
137	20241028	182200	678082560	12680	12680	12680	12680	0
138	20241028	182100	678082560	12680	12680	12680	12680	0
139	20241028	182000	678082560	12680	12680	12680	12680	0
140	20241028	181900	678082560	12680	12680	12680	12680	0
141	20241028	181800	678082560	12680	12680	12680	12680	0
142	20241028	181700	678082560	12680	12680	12680	12680	0
143	20241028	181600	678082560	12680	12680	12680	12680	0
144	20241028	181500	678082560	12680	12680	12680	12680	0
145	20241028	181400	678082560	12680	12680	12680	12680	0
146	20241028	181300	678082560	12680	12680	12680	12680	0
147	20241028	181200	678082560	12680	12680	12680	12680	0
148	20241028	181100	678082560	12680	12680	12680	12680	0
149	20241028	181000	678082560	12680	12680	12680	12680	0
150	20241028	180900	678082560	12680	12680	12680	12680	0
151	20241028	180800	678082560	12680	12680	12680	12680	0
152	20241028	180700	678082560	12680	12680	12680	12680	37
153	20241028	180600	678082560	12680	12680	12680	12680	0
154	20241028	180500	678082560	12680	12680	12680	12680	0
155	20241028	180400	678082560	12680	12680	12680	12680	0
156	20241028	180300	678082560	12680	12680	12680	12680	0
157	20241028	180200	678082560	12680	12680	12680	12680	0
158	20241028	180100	678082560	12680	12680	12680	12680	0
159	20241028	180000	678082560	12680	12680	12680	12680	0
160	20241028	175900	678082560	12680	12680	12680	12680	0
161	20241028	175800	678082560	12680	12680	12680	12680	0
162	20241028	175700	678082560	12680	12680	12680	12680	0
163	20241028	175600	678082560	12680	12680	12680	12680	0
164	20241028	175500	678082560	12680	12680	12680	12680	0
165	20241028	175400	678082560	12680	12680	12680	12680	0
166	20241028	175300	678082560	12680	12680	12680	12680	0
167	20241028	175200	678082560	12680	12680	12680	12680	0
168	20241028	175100	678082560	12680	12680	12680	12680	0
169	20241028	175000	678082560	12680	12680	12680	12680	0
170	20241028	174900	678082560	12680	12680	12680	12680	0
171	20241028	174800	678082560	12680	12680	12680	12680	0
172	20241028	174700	678082560	12680	12680	12680	12680	0
173	20241028	174600	678082560	12680	12680	12680	12680	0
174	20241028	174500	678082560	12680	12680	12680	12680	0
175	20241028	174400	678082560	12680	12680	12680	12680	0
176	20241028	174300	678082560	12680	12680	12680	12680	0
177	20241028	174200	678082560	12680	12680	12680	12680	0
178	20241028	174100	678082560	12680	12680	12680	12680	0
179	20241028	174000	678082560	12680	12680	12680	12680	0
180	20241028	173900	678082560	12680	12680	12680	12680	0
181	20241028	173800	678082560	12680	12680	12680	12680	0
182	20241028	173700	678082560	12680	12680	12680	12680	37
183	20241028	173600	678082560	12680	12680	12680	12680	0
184	20241028	173500	678082560	12680	12680	12680	12680	0
185	20241028	173400	678082560	12680	12680	12680	12680	0
186	20241028	173300	678082560	12680	12680	12680	12680	0
187	20241028	173200	678082560	12680	12680	12680	12680	0
188	20241028	173100	678082560	12680	12680	12680	12680	0
189	20241028	173000	678082560	12680	12680	12680	12680	0
190	20241028	172900	678082560	12680	12680	12680	12680	0
191	20241028	172800	678082560	12680	12680	12680	12680	0
192	20241028	172700	678082560	12680	12680	12680	12680	0
193	20241028	172600	678082560	12680	12680	12680	12680	0
194	20241028	172500	678082560	12680	12680	12680	12680	0
195	20241028	172400	678082560	12680	12680	12680	12680	0
196	20241028	172300	678082560	12680	12680	12680	12680	0
197	20241028	172200	678082560	12680	12680	12680	12680	0
198	20241028	172100	678082560	12680	12680	12680	12680	0
199	20241028	172000	678082560	12680	12680	12680	12680	0
200	20241028	171900	678082560	12680	12680	12680	12680	0
201	20241028	171800	678082560	12680	12680	12680	12680	0
202	20241028	171700	678082560	12680	12680	12680	12680	0
203	20241028	171600	678082560	12680	12680	12680	12680	0
204	20241028	171500	678082560	12680	12680	12680	12680	0
205	20241028	171400	678082560	12680	12680	12680	12680	0
206	20241028	171300	678082560	12680	12680	12680	12680	0
207	20241028	171200	678082560	12680	12680	12680	12680	0
208	20241028	171100	678082560	12680	12680	12680	12680	0
209	20241028	171000	678082560	12680	12680	12680	12680	0
210	20241028	170900	678082560	12680	12680	12680	12680	0
211	20241028	170800	678082560	12680	12680	12680	12680	0
212	20241028	170700	678082560	12680	12680	12680	12680	37
213	20241028	170600	678082560	12680	12680	12680	12680	0
214	20241028	170500	678082560	12680	12680	12680	12680	0
215	20241028	170400	678082560	12680	12680	12680	12680	0
216	20241028	170300	678082560	12680	12680	12680	12680	0
217	20241028	170200	678082560	12680	12680	12680	12680	0
218	20241028	170100	678082560	12680	12680	12680	12680	0
219	20241028	170000	678082560	12680	12680	12680	12680	0
220	20241028	165900	678082560	12680	12680	12680	12680	0
221	20241028	165800	678082560	12680	12680	12680	12680	0
222	20241028	165700	678082560	12680	12680	12680	12680	0
223	20241028	165600	678082560	12680	12680	12680	12680	0
224	20241028	165500	678082560	12680	12680	12680	12680	0
225	20241028	165400	678082560	12680	12680	12680	12680	0
226	20241028	165300	678082560	12680	12680	12680	12680	0
227	20241028	165200	678082560	12680	12680	12680	12680	0
228	20241028	165100	678082560	12680	12680	12680	12680	0
229	20241028	165000	678082560	12680	12680	12680	12680	0
230	20241028	164900	678082560	12680	12680	12680	12680	0
231	20241028	164800	678082560	12680	12680	12680	12680	0
232	20241028	164700	678082560	12680	12680	12680	12680	0
233	20241028	164600	678082560	12680	12680	12680	12680	0
234	20241028	164500	678082560	12680	12680	12680	12680	0
235	20241028	164400	678082560	12680	12680	12680	12680	0
236	20241028	164300	678082560	12680	12680	12680	12680	0
237	20241028	164200	678082560	12680	12680	12680	12680	0
238	20241028	164100	678082560	12680	12680	12680	12680	0
239	20241028	164000	678082560	12680	12680	12680	12680	0
240	20241028	163900	678082560	12680	12680	12680	12680	0
241	20241028	163800	678082560	12680	12680	12680	12680	0
242	20241028	163700	678082560	12680	12680	12680	12680	37
243	20241028	163600	678082560	12680	12680	12680	12680	0
244	20241028	163500	678082560	12680	12680	12680	12680	0
245	20241028	163400	678082560	12680	12680	12680	12680	0
246	20241028	163300	678082560	12680	12680	12680	12680	0
247	20241028	163200	678082560	12680	12680	12680	12680	0
248	20241028	163100	678082560	12680	12680	12680	12680	0
249	20241028	163000	678082560	12680	12680	12680	12680	0
250	20241028	162900	678082560	12680	12680	12680	12680	0
251	20241028	162800	678082560	12680	12680	12680	12680	0
252	20241028	162700	678082560	12680	12680	12680	12680	0
253	20241028	162600	678082560	12680	12680	12680	12680	0
254	20241028	162500	678082560	12680	12680	12680	12680	0
255	20241028	162400	678082560	12680	12680	12680	12680	0
256	20241028	162300	678082560	12680	12680	12680	12680	0
257	20241028	162200	678082560	12680	12680	12680	12680	0
258	20241028	162100	678082560	12680	12680	12680	12680	0
259	20241028	162000	678082560	12680	12680	12680	12680	0
260	20241028	161900	678082560	12680	12680	12680	12680	0
261	20241028	161800	678082560	12680	12680	12680	12680	0
262	20241028	161700	678082560	12680	12680	12680	12680	0
263	20241028	161600	678082560	12680	12680	12680	12680	0
264	20241028	161500	678082560	12680	12680	12680	12680	0
265	20241028	161400	678082560	12680	12680	12680	12680	0
266	20241028	161300	678082560	12680	12680	12680	12680	0
267	20241028	161200	678082560	12680	12680	12680	12680	0
268	20241028	161100	678082560	12680	12680	12680	12680	0
269	20241028	161000	678082560	12680	12680	12680	12680	0
270	20241028	160900	678082560	12680	12680	12680	12680	0
271	20241028	160800	678082560	12680	12680	12680	12680	0
272	20241028	160700	678082560	12680	12680	12680	12680	37
273	20241028	160600	678082560	12680	12680	12680	12680	0
274	20241028	160500	678082560	12680	12680	12680	12680	0
275	20241028	160400	678082560	12680	12680	12680	12680	0
276	20241028	160300	678082560	12680	12680	12680	12680	0
277	20241028	160200	678082560	12680	12680	12680	12680	0
278	20241028	160100	678082560	12680	12680	12680	12680	0
279	20241028	160000	678082560	12680	12680	12680	12680	0
280	20241028	155900	678082560	12680	12680	12680	12680	0
281	20241028	155800	678082560	12680	12680	12680	12680	0
282	20241028	155700	678082560	12680	12680	12680	12680	0
283	20241028	155600	678082560	12680	12680	12680	12680	0
284	20241028	155500	678082560	12680	12680	12680	12680	0
285	20241028	155400	678082560	12680	12680	12680	12680	0
286	20241028	155300	678082560	12680	12680	12680	12680	0
287	20241028	155200	678082560	12680	12680	12680	12680	0
288	20241028	155100	678082560	12680	12680	12680	12680	0
289	20241028	155000	678082560	12680	12680	12680	12680	0
290	20241028	154900	678082560	12680	12680	12680	12680	0
291	20241028	154800	678082560	12680	12680	12680	12680	0
292	20241028	154700	678082560	12680	12680	12680	12680	0
293	20241028	154600	678082560	12680	12680	12680	12680	0
294	20241028	154500	678082560	12680	12680	12680	12680	0
295	20241028	154400	678082560	12680	12680	12680	12680	0
296	20241028	154300	678082560	12680	12680	12680	12680	0
297	20241028	154200	678082560	12680	12680	12680	12680	0
298	20241028	154100	678082560	12680	12680	12680	12680	0
299	20241028	154000	678082560	12680	12680	12680	12680	0
300	20241028	153900	678082560	12680	12680	12680	12680	0
301	20241028	153800	678082560	12680	12680	12680	12680	0
302	20241028	153700	678082560	12680	12680	12680	12680	37
303	20241028	153600	678082560	12680	12680	12680	12680	0
304	20241028	153500	678082560	12680	12680	12680	12680	0
305	20241028	153400	678082560	12680	12680	12680	12680	0
306	20241028	153300	678082560	12680	12680	12680	12680	0
307	20241028	153200	678082560	12680	12680	12680	12680	0
308	20241028	153100	678082560	12680	12680	12680	12680	0
309	20241028	153000	678082560	12680	12680	12680	12680	0
310	20241028	152900	678082560	12680	12680	12680	12680	0
311	20241028	152800	678082560	12680	12680	12680	12680	0
312	20241028	152700	678082560	12680	12680	12680	12680	0
313	20241028	152600	678082560	12680	12680	12680	12680	0
314	20241028	152500	678082560	12680	12680	12680	12680	0
315	20241028	152400	678082560	12680	12680	12680	12680	0
316	20241028	152300	678082560	12680	12680	12680	12680	0
317	20241028	152200	678082560	12680	12680	12680	12680	0
318	20241028	152100	678082560	12680	12680	12680	12680	0
319	20241028	152000	678082560	12680	12680	12680	12680	0
320	20241028	151900	678082560	12680	12680	12680	12680	37
321	20241028	151800	677613400	12690	12690	12690	12690	0
322	20241028	151700	677613400	12690	12690	12690	12690	0
323	20241028	151600	677613400	12690	12690	12690	12690	10
324	20241028	151500	677486500	12680	12670	12680	12670	240
325	20241028	151400	674445060	12670	12670	12670	12670	0
326	20241028	151300	674445060	12670	12670	12670	12670	100
327	20241028	151200	673178060	12690	12690	12690	12690	0
328	20241028	151100	673178060	12690	12690	12690	12690	1
329	20241028	151000	673165370	12690	12690	12690	12690	4
330	20241028	150900	673114610	12620	12590	12620	12590	165
331	20241028	150800	671037110	12580	12600	12600	12580	1127
332	20241028	150700	656839710	12600	12610	12610	12600	470
333	20241028	150600	650917410	12610	12610	12610	12610	0
334	20241028	150500	650917410	12610	12610	12610	12610	100
335	20241028	150400	649656410	12600	12600	12600	12600	0
336	20241028	150300	649656410	12600	12600	12600	12600	0
337	20241028	150200	649656410	12600	12600	12600	12600	0
338	20241028	150100	649656410	12600	12670	12670	12600	3000
339	20241028	150000	611818200	12670	12670	12670	12670	100
340	20241028	145900	610551200	12650	12650	12650	12650	0
341	20241028	145800	610551200	12650	12650	12650	12650	0
342	20241028	145700	610551200	12650	12660	12660	12650	200
343	20241028	145600	608020760	12660	12660	12660	12660	0
344	20241028	145500	608020760	12660	12660	12660	12660	0
345	20241028	145400	608020760	12660	12660	12660	12660	0
346	20241028	145300	608020760	12660	12660	12660	12660	0
347	20241028	145200	608020760	12660	12660	12660	12660	0
348	20241028	145100	608020760	12660	12660	12660	12660	0
349	20241028	145000	608020760	12660	12660	12660	12660	0
350	20241028	144900	608020760	12660	12660	12660	12660	101
351	20241028	144800	606742100	12690	12690	12690	12690	0
352	20241028	144700	606742100	12690	12690	12690	12690	0
353	20241028	144600	606742100	12690	12690	12700	12690	102
354	20241028	144500	605447080	12660	12660	12660	12660	0
355	20241028	144400	605447080	12660	12660	12660	12660	83
356	20241028	144300	604396300	12660	12660	12660	12660	0
357	20241028	144200	604396300	12660	12660	12660	12660	0
358	20241028	144100	604396300	12660	12660	12660	12660	0
359	20241028	144000	604396300	12660	12660	12660	12660	3
360	20241028	143900	604358320	12650	12650	12650	12650	0
361	20241028	143800	604358320	12650	12650	12650	12650	0
362	20241028	143700	604358320	12650	12650	12650	12650	0
363	20241028	143600	604358320	12650	12700	12700	12650	1402
364	20241028	143500	586589330	12700	12700	12700	12700	0
365	20241028	143400	586589330	12700	12700	12700	12700	0
366	20241028	143300	586589330	12700	12700	12700	12700	0
367	20241028	143200	586589330	12700	12700	12700	12700	0
368	20241028	143100	586589330	12700	12700	12700	12700	1
369	20241028	143000	586576630	12700	12700	12700	12700	100
370	20241028	142900	585306630	12710	12680	12710	12680	482
371	20241028	142800	579190570	12680	12680	12680	12680	2
372	20241028	142700	579165210	12660	12660	12660	12660	4
373	20241028	142600	579114570	12660	12660	12660	12660	0
374	20241028	142500	579114570	12660	12660	12660	12660	170
375	20241028	142400	576962370	12670	12680	12680	12670	69
376	20241028	142300	576087620	12680	12680	12680	12680	0
377	20241028	142200	576087620	12680	12680	12680	12680	13
378	20241028	142100	575922780	12700	12700	12700	12700	0
379	20241028	142000	575922780	12700	12700	12700	12700	0
380	20241028	141900	575922780	12700	12700	12700	12700	0
381	20241028	141800	575922780	12700	12700	12700	12700	0
382	20241028	141700	575922780	12700	12700	12700	12700	3
383	20241028	141600	575884680	12700	12700	12700	12700	18
384	20241028	141500	575656080	12700	12700	12700	12700	156
385	20241028	141400	573674880	12700	12700	12700	12700	0
386	20241028	141300	573674880	12700	12680	12700	12680	155
387	20241028	141200	571707490	12670	12670	12670	12670	1
388	20241028	141100	571694820	12670	12670	12670	12670	0
389	20241028	141000	571694820	12670	12680	12680	12670	666
390	20241028	140900	563255590	12680	12680	12680	12680	0
391	20241028	140800	563255590	12680	12680	12680	12680	0
392	20241028	140700	563255590	12680	12680	12680	12680	0
393	20241028	140600	563255590	12680	12700	12700	12680	508
394	20241028	140500	556808890	12720	12720	12720	12720	0
395	20241028	140400	556808890	12720	12720	12720	12720	0
396	20241028	140300	556808890	12720	12720	12720	12720	18
397	20241028	140200	556579930	12670	12670	12670	12670	0
398	20241028	140100	556579930	12670	12680	12680	12670	170
399	20241028	140000	554425730	12680	12680	12680	12680	0
400	20241028	135900	554425730	12680	12700	12700	12680	108
401	20241028	135800	553054150	12680	12680	12680	12680	4
402	20241028	135700	553003430	12700	12700	12700	12700	1
403	20241028	135600	552990730	12690	12690	12690	12690	0
404	20241028	135500	552990730	12690	12690	12690	12690	2
405	20241028	135400	552965350	12690	12690	12690	12690	0
406	20241028	135300	552965350	12690	12690	12690	12690	0
407	20241028	135200	552965350	12690	12690	12690	12690	1
408	20241028	135100	552952660	12700	12700	12700	12700	0
409	20241028	135000	552952660	12700	12700	12700	12700	0
410	20241028	134900	552952660	12700	12700	12700	12700	0
411	20241028	134800	552952660	12700	12700	12700	12700	0
412	20241028	134700	552952660	12700	12700	12700	12700	0
413	20241028	134600	552952660	12700	12700	12700	12700	6
414	20241028	134500	552876460	12700	12700	12700	12700	0
415	20241028	134400	552876460	12700	12700	12700	12700	0
416	20241028	134300	552876460	12700	12700	12700	12700	0
417	20241028	134200	552876460	12700	12690	12700	12690	98
418	20241028	134100	551632020	12660	12660	12660	12660	0
419	20241028	134000	551632020	12660	12660	12660	12660	0
420	20241028	133900	551632020	12660	12660	12660	12660	0
421	20241028	133800	551632020	12660	12660	12660	12660	0
422	20241028	133700	551632020	12660	12660	12660	12660	0
423	20241028	133600	551632020	12660	12670	12670	12660	50
424	20241028	133500	550998840	12690	12690	12690	12690	0
425	20241028	133400	550998840	12690	12690	12690	12690	0
426	20241028	133300	550998840	12690	12690	12690	12690	0
427	20241028	133200	550998840	12690	12670	12690	12670	257
428	20241028	133100	547737530	12670	12680	12680	12670	129
429	20241028	133000	546103040	12690	12690	12690	12690	8
430	20241028	132900	546001520	12690	12690	12690	12690	0
431	20241028	132800	546001520	12690	12690	12690	12690	0
432	20241028	132700	546001520	12690	12690	12690	12690	0
433	20241028	132600	546001520	12690	12700	12700	12690	26
434	20241028	132500	545671430	12700	12700	12700	12680	256
435	20241028	132400	542421290	12720	12720	12720	12720	0
436	20241028	132300	542421290	12720	12720	12720	12720	0
437	20241028	132200	542421290	12720	12720	12720	12720	0
438	20241028	132100	542421290	12720	12720	12730	12720	175
439	20241028	132000	540193790	12700	12700	12710	12700	45
440	20241028	131900	539622200	12690	12690	12690	12690	16
441	20241028	131800	539419160	12670	12670	12670	12670	0
442	20241028	131700	539419160	12670	12670	12670	12660	1278
443	20241028	131600	523237520	12670	12670	12670	12670	0
444	20241028	131500	523237520	12670	12680	12680	12670	250
445	20241028	131400	520069020	12690	12690	12690	12690	0
446	20241028	131300	520069020	12690	12690	12690	12690	0
447	20241028	131200	520069020	12690	12690	12690	12690	0
448	20241028	131100	520069020	12690	12690	12690	12680	40
449	20241028	131000	519561720	12700	12700	12700	12700	0
450	20241028	130900	519561720	12700	12700	12700	12700	20
451	20241028	130800	519307720	12710	12730	12730	12710	29
452	20241028	130700	518938770	12750	12750	12750	12750	0
453	20241028	130600	518938770	12750	12750	12750	12750	0
454	20241028	130500	518938770	12750	12750	12750	12750	0
455	20241028	130400	518938770	12750	12750	12750	12750	0
456	20241028	130300	518938770	12750	12750	12750	12750	0
457	20241028	130200	518938770	12750	12750	12750	12750	0
458	20241028	130100	518938770	12750	12750	12750	12750	30
459	20241028	130000	518556270	12750	12750	12750	12750	0
460	20241028	125900	518556270	12750	12750	12750	12750	2
461	20241028	125800	518530770	12750	12750	12750	12750	0
462	20241028	125700	518530770	12750	12750	12750	12750	10
463	20241028	125600	518403270	12730	12730	12730	12730	16
464	20241028	125500	518199590	12740	12740	12740	12740	0
465	20241028	125400	518199590	12740	12740	12740	12740	1
466	20241028	125300	518186850	12730	12730	12730	12730	0
467	20241028	125200	518186850	12730	12730	12730	12730	0
468	20241028	125100	518186850	12730	12730	12730	12730	17
469	20241028	125000	517970440	12740	12740	12740	12740	0
470	20241028	124900	517970440	12740	12740	12740	12740	0
471	20241028	124800	517970440	12740	12740	12740	12740	0
472	20241028	124700	517970440	12740	12740	12740	12740	0
473	20241028	124600	517970440	12740	12740	12740	12740	1
474	20241028	124500	517957700	12730	12730	12730	12730	0
475	20241028	124400	517957700	12730	12730	12730	12730	0
476	20241028	124300	517957700	12730	12730	12730	12730	0
477	20241028	124200	517957700	12730	12730	12730	12730	1
478	20241028	124100	517944970	12730	12730	12730	12730	100
479	20241028	124000	516671970	12730	12730	12730	12730	0
480	20241028	123900	516671970	12730	12730	12730	12730	0
481	20241028	123800	516671970	12730	12730	12730	12730	0
482	20241028	123700	516671970	12730	12730	12730	12730	1
483	20241028	123600	516659240	12700	12700	12700	12700	0
484	20241028	123500	516659240	12700	12700	12700	12700	0
485	20241028	123400	516659240	12700	12700	12700	12700	0
486	20241028	123300	516659240	12700	12700	12700	12700	1
487	20241028	123200	516646540	12730	12730	12730	12730	0
488	20241028	123100	516646540	12730	12730	12730	12730	0
489	20241028	123000	516646540	12730	12730	12730	12730	0
490	20241028	122900	516646540	12730	12730	12730	12730	0
491	20241028	122800	516646540	12730	12730	12730	12730	0
492	20241028	122700	516646540	12730	12730	12730	12730	0
493	20241028	122600	516646540	12730	12730	12730	12730	0
494	20241028	122500	516646540	12730	12730	12730	12730	0
495	20241028	122400	516646540	12730	12730	12730	12730	0
496	20241028	122300	516646540	12730	12730	12730	12730	0
497	20241028	122200	516646540	12730	12730	12730	12730	0
498	20241028	122100	516646540	12730	12730	12730	12730	199
499	20241028	122000	514113270	12730	12710	12730	12710	55
500	20241028	121900	513413990	12670	12690	12690	12670	564
501	20241028	121800	506262640	12730	12730	12730	12730	0
502	20241028	121700	506262640	12730	12730	12730	12730	0
503	20241028	121600	506262640	12730	12730	12730	12730	0
504	20241028	121500	506262640	12730	12730	12730	12730	0
505	20241028	121400	506262640	12730	12730	12730	12730	0
506	20241028	121300	506262640	12730	12700	12730	12700	108
507	20241028	121200	504890870	12710	12710	12710	12710	0
508	20241028	121100	504890870	12710	12700	12710	12700	240
509	20241028	121000	501841630	12680	12680	12680	12680	0
510	20241028	120900	501841630	12680	12680	12680	12680	0
511	20241028	120800	501841630	12680	12680	12680	12680	0
512	20241028	120700	501841630	12680	12680	12680	12680	0
513	20241028	120600	501841630	12680	12680	12680	12680	0
514	20241028	120500	501841630	12680	12680	12680	12680	0
515	20241028	120400	501841630	12680	12680	12680	12680	68
516	20241028	120300	500979390	12690	12690	12690	12690	87
517	20241028	120200	499875360	12700	12700	12700	12700	0
518	20241028	120100	499875360	12700	12700	12700	12700	14
519	20241028	120000	499697560	12700	12700	12700	12700	0
520	20241028	115900	499697560	12700	12700	12700	12700	0
521	20241028	115800	499697560	12700	12700	12700	12700	83
522	20241028	115700	498643460	12700	12710	12710	12700	117
523	20241028	115600	497156800	12710	12710	12710	12710	0
524	20241028	115500	497156800	12710	12710	12710	12710	0
525	20241028	115400	497156800	12710	12690	12720	12690	323
526	20241028	115300	493054570	12700	12660	12700	12660	116
527	20241028	115200	491584010	12640	12640	12640	12640	0
528	20241028	115100	491584010	12640	12640	12640	12640	0
529	20241028	115000	491584010	12640	12620	12640	12620	175
530	20241028	114900	489372050	12600	12600	12600	12600	300
531	20241028	114800	485592050	12600	12620	12620	12600	200
532	20241028	114700	483071790	12650	12670	12670	12650	27
533	20241028	114600	482730120	12670	12760	12760	12670	348
534	20241028	114500	478310930	12760	12760	12760	12760	0
535	20241028	114400	478310930	12760	12760	12760	12760	0
536	20241028	114300	478310930	12760	12760	12760	12760	83
537	20241028	114200	477251850	12760	12760	12760	12760	0
538	20241028	114100	477251850	12760	12760	12760	12760	0
539	20241028	114000	477251850	12760	12760	12760	12760	0
540	20241028	113900	477251850	12760	12750	12760	12750	8
541	20241028	113800	477149830	12740	12740	12740	12740	0
542	20241028	113700	477149830	12740	12750	12750	12740	6
543	20241028	113600	477073350	12750	12750	12750	12750	3
544	20241028	113500	477035100	12750	12750	12750	12750	1
545	20241028	113400	477022350	12750	12780	12780	12740	315
546	20241028	113300	473004760	12780	12780	12780	12780	0
547	20241028	113200	473004760	12780	12780	12780	12780	120
548	20241028	113100	471471160	12780	12820	12820	12780	303
549	20241028	113000	467592610	12820	12820	12820	12820	0
550	20241028	112900	467592610	12820	12820	12820	12820	0
551	20241028	112800	467592610	12820	12820	12820	12820	0
552	20241028	112700	467592610	12820	12820	12820	12820	0
553	20241028	112600	467592610	12820	12820	12820	12820	0
554	20241028	112500	467592610	12820	12820	12820	12820	72
555	20241028	112400	466669570	12820	12820	12820	12820	0
556	20241028	112300	466669570	12820	12820	12820	12820	0
557	20241028	112200	466669570	12820	12820	12820	12820	10
558	20241028	112100	466541370	12820	12820	12820	12820	0
559	20241028	112000	466541370	12820	12820	12820	12820	0
560	20241028	111900	466541370	12820	12820	12820	12820	0
561	20241028	111800	466541370	12820	12820	12820	12820	0
562	20241028	111700	466541370	12820	12850	12850	12820	389
563	20241028	111600	461544510	12850	12850	12850	12850	0
564	20241028	111500	461544510	12850	12850	12850	12850	1
565	20241028	111400	461531660	12850	12850	12850	12850	0
566	20241028	111300	461531660	12850	12850	12850	12850	0
567	20241028	111200	461531660	12850	12850	12850	12850	25
568	20241028	111100	461210410	12850	12850	12850	12850	0
569	20241028	111000	461210410	12850	12860	12860	12850	340
570	20241028	110900	456840260	12850	12850	12850	12850	27
571	20241028	110800	456493310	12850	12850	12850	12850	77
572	20241028	110700	455503860	12850	12850	12850	12850	20
573	20241028	110600	455246860	12890	12890	12890	12890	0
574	20241028	110500	455246860	12890	12890	12890	12890	0
575	20241028	110400	455246860	12890	12890	12890	12890	0
576	20241028	110300	455246860	12890	12890	12890	12890	0
577	20241028	110200	455246860	12890	12890	12890	12890	66
578	20241028	110100	454396120	12890	12890	12890	12890	0
579	20241028	110000	454396120	12890	12880	12890	12880	277
580	20241028	105900	450825870	12870	12870	12870	12870	94
581	20241028	105800	449616090	12860	12860	12860	12860	206
582	20241028	105700	446966930	12860	12860	12860	12860	0
583	20241028	105600	446966930	12860	12910	12910	12860	650
584	20241028	105500	438595480	12910	12910	12910	12910	1
585	20241028	105400	438582570	12910	12910	12910	12910	0
586	20241028	105300	438582570	12910	12910	12910	12910	0
587	20241028	105200	438582570	12910	12910	12910	12910	40
588	20241028	105100	438066170	12920	12920	12920	12920	0
589	20241028	105000	438066170	12920	12920	12920	12920	0
590	20241028	104900	438066170	12920	12920	12920	12920	37
591	20241028	104800	437588130	12930	12980	12980	12930	67
592	20241028	104700	436719990	12980	12990	12990	12980	10
593	20241028	104600	436590160	13000	13000	13000	13000	0
594	20241028	104500	436590160	13000	13000	13000	13000	0
595	20241028	104400	436590160	13000	13000	13000	13000	1
596	20241028	104300	436577160	12990	12990	12990	12990	0
597	20241028	104200	436577160	12990	12990	12990	12990	0
598	20241028	104100	436577160	12990	12990	12990	12990	1
599	20241028	104000	436564170	12980	12980	12980	12980	0
600	20241028	103900	436564170	12980	12990	12990	12980	65
601	20241028	103800	435720190	12990	12990	12990	12990	0
602	20241028	103700	435720190	12990	12990	12990	12990	0
603	20241028	103600	435720190	12990	13000	13000	12990	111
604	20241028	103500	434277740	13060	13060	13060	13060	0
605	20241028	103400	434277740	13060	12960	13060	12960	199
606	20241028	103300	431693290	12920	12960	12960	12920	380
607	20241028	103200	426779540	12980	13000	13000	12980	407
608	20241028	103100	421491870	13060	12970	13060	12970	90
609	20241028	103000	420321170	12940	12930	12940	12930	51
610	20241028	102900	419661730	12930	12930	12930	12930	0
611	20241028	102800	419661730	12930	12930	12930	12930	450
612	20241028	102700	413843230	12930	12930	12930	12930	0
613	20241028	102600	413843230	12930	12930	12930	12930	0
614	20241028	102500	413843230	12930	12930	12930	12930	0
615	20241028	102400	413843230	12930	12900	12930	12900	384
616	20241028	102300	408880100	12890	12900	12900	12890	10
617	20241028	102200	408751110	12900	12900	12900	12900	4
618	20241028	102100	408699510	12920	12920	12920	12920	0
619	20241028	102000	408699510	12920	12920	12920	12920	0
620	20241028	101900	408699510	12920	12920	12920	12920	0
621	20241028	101800	408699510	12920	12920	12920	12920	0
622	20241028	101700	408699510	12920	12920	12920	12920	0
623	20241028	101600	408699510	12920	12930	12930	12900	294
624	20241028	101500	404900260	12930	12930	12930	12930	0
625	20241028	101400	404900260	12930	12930	12930	12930	1
626	20241028	101300	404887330	12940	12940	12940	12940	0
627	20241028	101200	404887330	12940	12940	12940	12940	300
628	20241028	101100	401005330	12940	12890	12970	12890	188
629	20241028	101000	398579240	12890	12880	12890	12880	8
630	20241028	100900	398476160	12850	12850	12850	12850	0
631	20241028	100800	398476160	12850	12850	12850	12850	0
632	20241028	100700	398476160	12850	12860	12860	12840	803
633	20241028	100600	388162480	12840	12840	12840	12830	591
634	20241028	100500	380574460	12840	12840	12840	12840	80
635	20241028	100400	379547260	12860	12860	12860	12860	120
636	20241028	100300	378004060	12890	12890	12890	12890	13
637	20241028	100200	377836490	12890	12890	12890	12890	0
638	20241028	100100	377836490	12890	12890	12890	12890	0
639	20241028	100000	377836490	12890	12890	12890	12850	674
640	20241028	095900	369157210	12890	12890	12890	12890	0
641	20241028	095800	369157210	12890	12890	12890	12890	0
642	20241028	095700	369157210	12890	12890	12890	12890	0
643	20241028	095600	369157210	12890	12890	12890	12890	53
644	20241028	095500	368474040	12870	12860	12870	12860	36
645	20241028	095400	368011070	12840	12890	12890	12840	164
646	20241028	095300	365900510	12920	12920	12920	12920	0
647	20241028	095200	365900510	12920	12920	12920	12920	0
648	20241028	095100	365900510	12920	12920	12920	12920	12
649	20241028	095000	365745470	12880	12880	12880	12880	0
650	20241028	094900	365745470	12880	12890	12890	12880	112
651	20241028	094800	364302720	12920	12900	12920	12900	29
652	20241028	094700	363928520	12870	12870	12870	12870	0
653	20241028	094600	363928520	12870	12870	12870	12870	0
654	20241028	094500	363928520	12870	12870	12870	12870	0
655	20241028	094400	363928520	12870	12870	12870	12870	0
656	20241028	094300	363928520	12870	12860	12870	12860	11
657	20241028	094200	363787050	12900	12900	12900	12900	0
658	20241028	094100	363787050	12900	12900	12900	12900	0
659	20241028	094000	363787050	12900	12900	12900	12900	1
660	20241028	093900	363774150	12910	12910	12910	12910	0
661	20241028	093800	363774150	12910	12870	12920	12870	304
662	20241028	093700	359855280	12870	12880	12880	12870	156
663	20241028	093600	357846010	12880	12990	12990	12880	673
664	20241028	093500	349162370	13080	12990	13080	12990	10
665	20241028	093400	349031660	13080	12980	13080	12970	115
666	20241028	093300	347536830	12950	12950	12950	12950	5
667	20241028	093200	347472080	12950	12950	12950	12950	258
668	20241028	093100	344130980	12990	12990	12990	12990	0
669	20241028	093000	344130980	12990	12950	12990	12950	211
670	20241028	092900	341397330	12950	12950	12950	12950	2
671	20241028	092800	341371430	12990	12990	12990	12990	6
672	20241028	092700	341293490	13020	13050	13050	13010	101
673	20241028	092600	339977360	13050	13050	13050	13050	0
674	20241028	092500	339977360	13050	12980	13050	12980	744
675	20241028	092400	330274300	12940	13020	13020	12940	251
676	20241028	092300	327010820	13050	12970	13050	12970	870
677	20241028	092200	315696430	12970	13010	13010	12970	33
678	20241028	092100	315268300	13010	13000	13050	13000	52
679	20241028	092000	314590340	12990	12990	12990	12990	50
680	20241028	091900	313940840	13030	13030	13030	13030	108
681	20241028	091800	312533600	13050	13020	13110	12950	1620
682	20241028	091700	291435330	12990	13110	13110	12990	709
683	20241028	091600	282205100	13130	13200	13280	13130	1775
684	20241028	091500	258760560	13200	13010	13290	13010	3022
685	20241028	091400	219055690	12980	12990	13000	12850	1507
686	20241028	091300	199550030	12930	12830	13100	12750	839
687	20241028	091200	188698230	12880	12990	12990	12520	2891
688	20241028	091100	151615070	12990	12950	13080	12910	779
689	20241028	091000	141549180	13000	13040	13040	13000	867
690	20241028	090900	130263490	13040	13110	13110	13040	137
691	20241028	090800	128469940	13150	13100	13150	12970	1351
692	20241028	090700	110768260	13120	13170	13200	12910	2827
693	20241028	090600	74152560	13200	12950	13200	12950	1861
694	20241028	090500	49742730	13080	12710	13080	12710	801
695	20241028	090400	39369470	12740	12610	12740	12610	550
696	20241028	090300	32384610	12610	12610	12610	12610	86
697	20241028	090200	31300150	12740	12700	12740	12700	251
698	20241028	090100	28112410	12620	12490	12620	12490	515
699	20241028	090000	21628560	12600	12580	12600	12580	1406