KissMeData/280360/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	210300	613104600	129600	129600	129600	129600	143
3	20241029	210200	613104600	129600	129600	129600	129600	0
4	20241029	210100	613104600	129600	129600	129600	129600	0
5	20241029	210000	613104600	129600	129600	129600	129600	0
6	20241029	205900	613104600	129600	129600	129600	129600	0
7	20241029	205800	613104600	129600	129600	129600	129600	0
8	20241029	205700	613104600	129600	129600	129600	129600	0
9	20241029	205600	613104600	129600	129600	129600	129600	0
10	20241029	205500	613104600	129600	129600	129600	129600	0
11	20241029	205400	613104600	129600	129600	129600	129600	0
12	20241029	205300	613104600	129600	129600	129600	129600	0
13	20241029	205200	613104600	129600	129600	129600	129600	0
14	20241029	205100	613104600	129600	129600	129600	129600	0
15	20241029	205000	613104600	129600	129600	129600	129600	0
16	20241029	204900	613104600	129600	129600	129600	129600	0
17	20241029	204800	613104600	129600	129600	129600	129600	0
18	20241029	204700	613104600	129600	129600	129600	129600	0
19	20241029	204600	613104600	129600	129600	129600	129600	0
20	20241029	204500	613104600	129600	129600	129600	129600	0
21	20241029	204400	613104600	129600	129600	129600	129600	0
22	20241029	204300	613104600	129600	129600	129600	129600	0
23	20241029	204200	613104600	129600	129600	129600	129600	0
24	20241029	204100	613104600	129600	129600	129600	129600	0
25	20241029	204000	613104600	129600	129600	129600	129600	0
26	20241029	203900	613104600	129600	129600	129600	129600	0
27	20241029	203800	613104600	129600	129600	129600	129600	0
28	20241029	203700	613104600	129600	129600	129600	129600	0
29	20241029	203600	613104600	129600	129600	129600	129600	0
30	20241029	203500	613104600	129600	129600	129600	129600	0
31	20241029	203400	613104600	129600	129600	129600	129600	0
32	20241029	203300	613104600	129600	129600	129600	129600	143
33	20241029	203200	613104600	129600	129600	129600	129600	0
34	20241029	203100	613104600	129600	129600	129600	129600	0
35	20241029	203000	613104600	129600	129600	129600	129600	0
36	20241029	202900	613104600	129600	129600	129600	129600	0
37	20241029	202800	613104600	129600	129600	129600	129600	0
38	20241029	202700	613104600	129600	129600	129600	129600	0
39	20241029	202600	613104600	129600	129600	129600	129600	0
40	20241029	202500	613104600	129600	129600	129600	129600	0
41	20241029	202400	613104600	129600	129600	129600	129600	0
42	20241029	202300	613104600	129600	129600	129600	129600	0
43	20241029	202200	613104600	129600	129600	129600	129600	0
44	20241029	202100	613104600	129600	129600	129600	129600	0
45	20241029	202000	613104600	129600	129600	129600	129600	0
46	20241029	201900	613104600	129600	129600	129600	129600	0
47	20241029	201800	613104600	129600	129600	129600	129600	0
48	20241029	201700	613104600	129600	129600	129600	129600	0
49	20241029	201600	613104600	129600	129600	129600	129600	0
50	20241029	201500	613104600	129600	129600	129600	129600	0
51	20241029	201400	613104600	129600	129600	129600	129600	0
52	20241029	201300	613104600	129600	129600	129600	129600	0
53	20241029	201200	613104600	129600	129600	129600	129600	0
54	20241029	201100	613104600	129600	129600	129600	129600	0
55	20241029	201000	613104600	129600	129600	129600	129600	0
56	20241029	200900	613104600	129600	129600	129600	129600	0
57	20241029	200800	613104600	129600	129600	129600	129600	0
58	20241029	200700	613104600	129600	129600	129600	129600	0
59	20241029	200600	613104600	129600	129600	129600	129600	0
60	20241029	200500	613104600	129600	129600	129600	129600	0
61	20241029	200400	613104600	129600	129600	129600	129600	0
62	20241029	200300	613104600	129600	129600	129600	129600	143
63	20241029	200200	613104600	129600	129600	129600	129600	0
64	20241029	200100	613104600	129600	129600	129600	129600	0
65	20241029	200000	613104600	129600	129600	129600	129600	0
66	20241029	195900	613104600	129600	129600	129600	129600	0
67	20241029	195800	613104600	129600	129600	129600	129600	0
68	20241029	195700	613104600	129600	129600	129600	129600	0
69	20241029	195600	613104600	129600	129600	129600	129600	0
70	20241029	195500	613104600	129600	129600	129600	129600	0
71	20241029	195400	613104600	129600	129600	129600	129600	0
72	20241029	195300	613104600	129600	129600	129600	129600	0
73	20241029	195200	613104600	129600	129600	129600	129600	0
74	20241029	195100	613104600	129600	129600	129600	129600	0
75	20241029	195000	613104600	129600	129600	129600	129600	0
76	20241029	194900	613104600	129600	129600	129600	129600	0
77	20241029	194800	613104600	129600	129600	129600	129600	0
78	20241029	194700	613104600	129600	129600	129600	129600	0
79	20241029	194600	613104600	129600	129600	129600	129600	0
80	20241029	194500	613104600	129600	129600	129600	129600	0
81	20241029	194400	613104600	129600	129600	129600	129600	0
82	20241029	194300	613104600	129600	129600	129600	129600	0
83	20241029	194200	613104600	129600	129600	129600	129600	0
84	20241029	194100	613104600	129600	129600	129600	129600	0
85	20241029	194000	613104600	129600	129600	129600	129600	0
86	20241029	193900	613104600	129600	129600	129600	129600	0
87	20241029	193800	613104600	129600	129600	129600	129600	0
88	20241029	193700	613104600	129600	129600	129600	129600	0
89	20241029	193600	613104600	129600	129600	129600	129600	0
90	20241029	193500	613104600	129600	129600	129600	129600	0
91	20241029	193400	613104600	129600	129600	129600	129600	0
92	20241029	193300	613104600	129600	129600	129600	129600	143
93	20241029	193200	613104600	129600	129600	129600	129600	0
94	20241029	193100	613104600	129600	129600	129600	129600	0
95	20241029	193000	613104600	129600	129600	129600	129600	0
96	20241029	192900	613104600	129600	129600	129600	129600	0
97	20241029	192800	613104600	129600	129600	129600	129600	0
98	20241029	192700	613104600	129600	129600	129600	129600	0
99	20241029	192600	613104600	129600	129600	129600	129600	0
100	20241029	192500	613104600	129600	129600	129600	129600	0
101	20241029	192400	613104600	129600	129600	129600	129600	0
102	20241029	192300	613104600	129600	129600	129600	129600	0
103	20241029	192200	613104600	129600	129600	129600	129600	0
104	20241029	192100	613104600	129600	129600	129600	129600	0
105	20241029	192000	613104600	129600	129600	129600	129600	0
106	20241029	191900	613104600	129600	129600	129600	129600	0
107	20241029	191800	613104600	129600	129600	129600	129600	0
108	20241029	191700	613104600	129600	129600	129600	129600	0
109	20241029	191600	613104600	129600	129600	129600	129600	0
110	20241029	191500	613104600	129600	129600	129600	129600	0
111	20241029	191400	613104600	129600	129600	129600	129600	0
112	20241029	191300	613104600	129600	129600	129600	129600	0
113	20241029	191200	613104600	129600	129600	129600	129600	0
114	20241029	191100	613104600	129600	129600	129600	129600	0
115	20241029	191000	613104600	129600	129600	129600	129600	0
116	20241029	190900	613104600	129600	129600	129600	129600	0
117	20241029	190800	613104600	129600	129600	129600	129600	0
118	20241029	190700	613104600	129600	129600	129600	129600	0
119	20241029	190600	613104600	129600	129600	129600	129600	0
120	20241029	190500	613104600	129600	129600	129600	129600	0
121	20241029	190400	613104600	129600	129600	129600	129600	0
122	20241029	190300	613104600	129600	129600	129600	129600	143
123	20241029	190200	613104600	129600	129600	129600	129600	0
124	20241029	190100	613104600	129600	129600	129600	129600	0
125	20241029	190000	613104600	129600	129600	129600	129600	0
126	20241029	185900	613104600	129600	129600	129600	129600	0
127	20241029	185800	613104600	129600	129600	129600	129600	0
128	20241029	185700	613104600	129600	129600	129600	129600	0
129	20241029	185600	613104600	129600	129600	129600	129600	0
130	20241029	185500	613104600	129600	129600	129600	129600	0
131	20241029	185400	613104600	129600	129600	129600	129600	0
132	20241029	185300	613104600	129600	129600	129600	129600	0
133	20241029	185200	613104600	129600	129600	129600	129600	0
134	20241029	185100	613104600	129600	129600	129600	129600	0
135	20241029	185000	613104600	129600	129600	129600	129600	0
136	20241029	184900	613104600	129600	129600	129600	129600	0
137	20241029	184800	613104600	129600	129600	129600	129600	0
138	20241029	184700	613104600	129600	129600	129600	129600	0
139	20241029	184600	613104600	129600	129600	129600	129600	0
140	20241029	184500	613104600	129600	129600	129600	129600	0
141	20241029	184400	613104600	129600	129600	129600	129600	0
142	20241029	184300	613104600	129600	129600	129600	129600	0
143	20241029	184200	613104600	129600	129600	129600	129600	0
144	20241029	184100	613104600	129600	129600	129600	129600	0
145	20241029	184000	613104600	129600	129600	129600	129600	0
146	20241029	183900	613104600	129600	129600	129600	129600	0
147	20241029	183800	613104600	129600	129600	129600	129600	0
148	20241029	183700	613104600	129600	129600	129600	129600	0
149	20241029	183600	613104600	129600	129600	129600	129600	0
150	20241029	183500	613104600	129600	129600	129600	129600	0
151	20241029	183400	613104600	129600	129600	129600	129600	0
152	20241029	183300	613104600	129600	129600	129600	129600	143
153	20241029	183200	613104600	129600	129600	129600	129600	0
154	20241029	183100	613104600	129600	129600	129600	129600	0
155	20241029	183000	613104600	129600	129600	129600	129600	0
156	20241029	182900	613104600	129600	129600	129600	129600	0
157	20241029	182800	613104600	129600	129600	129600	129600	0
158	20241029	182700	613104600	129600	129600	129600	129600	0
159	20241029	182600	613104600	129600	129600	129600	129600	0
160	20241029	182500	613104600	129600	129600	129600	129600	0
161	20241029	182400	613104600	129600	129600	129600	129600	0
162	20241029	182300	613104600	129600	129600	129600	129600	0
163	20241029	182200	613104600	129600	129600	129600	129600	0
164	20241029	182100	613104600	129600	129600	129600	129600	0
165	20241029	182000	613104600	129600	129600	129600	129600	0
166	20241029	181900	613104600	129600	129600	129600	129600	0
167	20241029	181800	613104600	129600	129600	129600	129600	0
168	20241029	181700	613104600	129600	129600	129600	129600	0
169	20241029	181600	613104600	129600	129600	129600	129600	0
170	20241029	181500	613104600	129600	129600	129600	129600	0
171	20241029	181400	613104600	129600	129600	129600	129600	0
172	20241029	181300	613104600	129600	129600	129600	129600	0
173	20241029	181200	613104600	129600	129600	129600	129600	0
174	20241029	181100	613104600	129600	129600	129600	129600	0
175	20241029	181000	613104600	129600	129600	129600	129600	0
176	20241029	180900	613104600	129600	129600	129600	129600	0
177	20241029	180800	613104600	129600	129600	129600	129600	0
178	20241029	180700	613104600	129600	129600	129600	129600	0
179	20241029	180600	613104600	129600	129600	129600	129600	0
180	20241029	180500	613104600	129600	129600	129600	129600	0
181	20241029	180400	613104600	129600	129600	129600	129600	0
182	20241029	180300	613104600	129600	129600	129600	129600	143
183	20241029	180200	613104600	129600	129600	129600	129600	0
184	20241029	180100	613104600	129600	129600	129600	129600	0
185	20241029	180000	613104600	129600	129600	129600	129600	0
186	20241029	175900	613104600	129600	129600	129600	129600	0
187	20241029	175800	613104600	129600	129600	129600	129600	0
188	20241029	175700	613104600	129600	129600	129600	129600	0
189	20241029	175600	613104600	129600	129600	129600	129600	0
190	20241029	175500	613104600	129600	129600	129600	129600	0
191	20241029	175400	613104600	129600	129600	129600	129600	0
192	20241029	175300	613104600	129600	129600	129600	129600	0
193	20241029	175200	613104600	129600	129600	129600	129600	0
194	20241029	175100	613104600	129600	129600	129600	129600	0
195	20241029	175000	613104600	129600	129600	129600	129600	0
196	20241029	174900	613104600	129600	129600	129600	129600	0
197	20241029	174800	613104600	129600	129600	129600	129600	0
198	20241029	174700	613104600	129600	129600	129600	129600	0
199	20241029	174600	613104600	129600	129600	129600	129600	0
200	20241029	174500	613104600	129600	129600	129600	129600	0
201	20241029	174400	613104600	129600	129600	129600	129600	0
202	20241029	174300	613104600	129600	129600	129600	129600	0
203	20241029	174200	613104600	129600	129600	129600	129600	0
204	20241029	174100	613104600	129600	129600	129600	129600	0
205	20241029	174000	613104600	129600	129600	129600	129600	0
206	20241029	173900	613104600	129600	129600	129600	129600	0
207	20241029	173800	613104600	129600	129600	129600	129600	0
208	20241029	173700	613104600	129600	129600	129600	129600	0
209	20241029	173600	613104600	129600	129600	129600	129600	0
210	20241029	173500	613104600	129600	129600	129600	129600	0
211	20241029	173400	613104600	129600	129600	129600	129600	0
212	20241029	173300	613104600	129600	129600	129600	129600	143
213	20241029	173200	613104600	129600	129600	129600	129600	0
214	20241029	173100	613104600	129600	129600	129600	129600	0
215	20241029	173000	613104600	129600	129600	129600	129600	0
216	20241029	172900	613104600	129600	129600	129600	129600	0
217	20241029	172800	613104600	129600	129600	129600	129600	0
218	20241029	172700	613104600	129600	129600	129600	129600	0
219	20241029	172600	613104600	129600	129600	129600	129600	0
220	20241029	172500	613104600	129600	129600	129600	129600	0
221	20241029	172400	613104600	129600	129600	129600	129600	0
222	20241029	172300	613104600	129600	129600	129600	129600	0
223	20241029	172200	613104600	129600	129600	129600	129600	0
224	20241029	172100	613104600	129600	129600	129600	129600	0
225	20241029	172000	613104600	129600	129600	129600	129600	0
226	20241029	171900	613104600	129600	129600	129600	129600	0
227	20241029	171800	613104600	129600	129600	129600	129600	0
228	20241029	171700	613104600	129600	129600	129600	129600	0
229	20241029	171600	613104600	129600	129600	129600	129600	0
230	20241029	171500	613104600	129600	129600	129600	129600	0
231	20241029	171400	613104600	129600	129600	129600	129600	0
232	20241029	171300	613104600	129600	129600	129600	129600	0
233	20241029	171200	613104600	129600	129600	129600	129600	0
234	20241029	171100	613104600	129600	129600	129600	129600	0
235	20241029	171000	613104600	129600	129600	129600	129600	0
236	20241029	170900	613104600	129600	129600	129600	129600	0
237	20241029	170800	613104600	129600	129600	129600	129600	0
238	20241029	170700	613104600	129600	129600	129600	129600	0
239	20241029	170600	613104600	129600	129600	129600	129600	0
240	20241029	170500	613104600	129600	129600	129600	129600	0
241	20241029	170400	613104600	129600	129600	129600	129600	0
242	20241029	170300	613104600	129600	129600	129600	129600	143
243	20241029	170200	613104600	129600	129600	129600	129600	0
244	20241029	170100	613104600	129600	129600	129600	129600	0
245	20241029	170000	613104600	129600	129600	129600	129600	0
246	20241029	165900	613104600	129600	129600	129600	129600	0
247	20241029	165800	613104600	129600	129600	129600	129600	0
248	20241029	165700	613104600	129600	129600	129600	129600	0
249	20241029	165600	613104600	129600	129600	129600	129600	0
250	20241029	165500	613104600	129600	129600	129600	129600	0
251	20241029	165400	613104600	129600	129600	129600	129600	0
252	20241029	165300	613104600	129600	129600	129600	129600	0
253	20241029	165200	613104600	129600	129600	129600	129600	0
254	20241029	165100	613104600	129600	129600	129600	129600	0
255	20241029	165000	613104600	129600	129600	129600	129600	0
256	20241029	164900	613104600	129600	129600	129600	129600	0
257	20241029	164800	613104600	129600	129600	129600	129600	0
258	20241029	164700	613104600	129600	129600	129600	129600	0
259	20241029	164600	613104600	129600	129600	129600	129600	0
260	20241029	164500	613104600	129600	129600	129600	129600	0
261	20241029	164400	613104600	129600	129600	129600	129600	0
262	20241029	164300	613104600	129600	129600	129600	129600	0
263	20241029	164200	613104600	129600	129600	129600	129600	0
264	20241029	164100	613104600	129600	129600	129600	129600	0
265	20241029	164000	613104600	129600	129600	129600	129600	0
266	20241029	163900	613104600	129600	129600	129600	129600	0
267	20241029	163800	613104600	129600	129600	129600	129600	0
268	20241029	163700	613104600	129600	129600	129600	129600	0
269	20241029	163600	613104600	129600	129600	129600	129600	0
270	20241029	163500	613104600	129600	129600	129600	129600	0
271	20241029	163400	613104600	129600	129600	129600	129600	0
272	20241029	163300	613104600	129600	129600	129600	129600	143
273	20241029	163200	613104600	129600	129600	129600	129600	0
274	20241029	163100	613104600	129600	129600	129600	129600	0
275	20241029	163000	613104600	129600	129600	129600	129600	0
276	20241029	162900	613104600	129600	129600	129600	129600	0
277	20241029	162800	613104600	129600	129600	129600	129600	0
278	20241029	162700	613104600	129600	129600	129600	129600	0
279	20241029	162600	613104600	129600	129600	129600	129600	0
280	20241029	162500	613104600	129600	129600	129600	129600	0
281	20241029	162400	613104600	129600	129600	129600	129600	0
282	20241029	162300	613104600	129600	129600	129600	129600	0
283	20241029	162200	613104600	129600	129600	129600	129600	0
284	20241029	162100	613104600	129600	129600	129600	129600	0
285	20241029	162000	613104600	129600	129600	129600	129600	0
286	20241029	161900	613104600	129600	129600	129600	129600	0
287	20241029	161800	613104600	129600	129600	129600	129600	0
288	20241029	161700	613104600	129600	129600	129600	129600	0
289	20241029	161600	613104600	129600	129600	129600	129600	0
290	20241029	161500	613104600	129600	129600	129600	129600	0
291	20241029	161400	613104600	129600	129600	129600	129600	0
292	20241029	161300	613104600	129600	129600	129600	129600	0
293	20241029	161200	613104600	129600	129600	129600	129600	0
294	20241029	161100	613104600	129600	129600	129600	129600	0
295	20241029	161000	613104600	129600	129600	129600	129600	0
296	20241029	160900	613104600	129600	129600	129600	129600	0
297	20241029	160800	613104600	129600	129600	129600	129600	0
298	20241029	160700	613104600	129600	129600	129600	129600	0
299	20241029	160600	613104600	129600	129600	129600	129600	0
300	20241029	160500	613104600	129600	129600	129600	129600	0
301	20241029	160400	613104600	129600	129600	129600	129600	0
302	20241029	160300	613104600	129600	129600	129600	129600	143
303	20241029	160200	613104600	129600	129600	129600	129600	0
304	20241029	160100	613104600	129600	129600	129600	129600	0
305	20241029	160000	613104600	129600	129600	129600	129600	0
306	20241029	155900	613104600	129600	129600	129600	129600	0
307	20241029	155800	613104600	129600	129600	129600	129600	0
308	20241029	155700	613104600	129600	129600	129600	129600	0
309	20241029	155600	613104600	129600	129600	129600	129600	0
310	20241029	155500	613104600	129600	129600	129600	129600	0
311	20241029	155400	613104600	129600	129600	129600	129600	0
312	20241029	155300	613104600	129600	129600	129600	129600	0
313	20241029	155200	613104600	129600	129600	129600	129600	0
314	20241029	155100	613104600	129600	129600	129600	129600	0
315	20241029	155000	613104600	129600	129600	129600	129600	0
316	20241029	154900	613104600	129600	129600	129600	129600	0
317	20241029	154800	613104600	129600	129600	129600	129600	0
318	20241029	154700	613104600	129600	129600	129600	129600	0
319	20241029	154600	613104600	129600	129600	129600	129600	0
320	20241029	154500	613104600	129600	129600	129600	129600	0
321	20241029	154400	613104600	129600	129600	129600	129600	0
322	20241029	154300	613104600	129600	129600	129600	129600	0
323	20241029	154200	613104600	129600	129600	129600	129600	0
324	20241029	154100	613104600	129600	129600	129600	129600	0
325	20241029	154000	613104600	129600	129600	129600	129600	0
326	20241029	153900	613104600	129600	129600	129600	129600	0
327	20241029	153800	613104600	129600	129600	129600	129600	0
328	20241029	153700	613104600	129600	129600	129600	129600	0
329	20241029	153600	613104600	129600	129600	129600	129600	0
330	20241029	153500	613104600	129600	129600	129600	129600	0
331	20241029	153400	613104600	129600	129600	129600	129600	0
332	20241029	153300	613104600	129600	129600	129600	129600	143
333	20241029	153200	613104600	129600	129600	129600	129600	0
334	20241029	153100	613104600	129600	129600	129600	129600	0
335	20241029	153000	613104600	129600	129600	129600	129600	143
336	20241029	152900	594571800	129600	129600	129600	129600	0
337	20241029	152800	594571800	129600	129600	129600	129600	0
338	20241029	152700	594571800	129600	129600	129600	129600	0
339	20241029	152600	594571800	129600	129600	129600	129600	0
340	20241029	152500	594571800	129600	129600	129600	129600	0
341	20241029	152400	594571800	129600	129600	129600	129600	0
342	20241029	152300	594571800	129600	129600	129600	129600	0
343	20241029	152200	594571800	129600	129600	129600	129600	0
344	20241029	152100	594571800	129600	129600	129600	129600	0
345	20241029	152000	594571800	129600	129600	129600	129600	0
346	20241029	151900	594571800	129600	129500	129600	129400	18
347	20241029	151800	592240600	129600	129600	129600	129400	6
348	20241029	151700	591463800	129500	129600	129600	129500	4
349	20241029	151600	590945700	129400	129400	129400	129400	6
350	20241029	151500	590169300	129500	129500	129500	129500	6
351	20241029	151400	589392300	129600	129500	129600	129500	9
352	20241029	151300	588226300	129600	129500	129600	129500	5
353	20241029	151200	587578700	129500	129500	129600	129500	20
354	20241029	151100	584988500	129500	129500	129500	129500	5
355	20241029	151000	584341000	129500	129500	129500	129500	1
356	20241029	150900	584211500	129500	129500	129500	129500	0
357	20241029	150800	584211500	129500	129500	129500	129500	0
358	20241029	150700	584211500	129500	129500	129500	129500	0
359	20241029	150600	584211500	129500	129500	129600	129500	11
360	20241029	150500	582786900	129500	129500	129500	129500	4
361	20241029	150400	582268900	129500	129500	129500	129500	0
362	20241029	150300	582268900	129500	129500	129500	129500	4
363	20241029	150200	581750900	129500	129500	129500	129500	16
364	20241029	150100	579678900	129500	129500	129500	129500	5
365	20241029	150000	579031400	129500	129500	129500	129500	5
366	20241029	145900	578383900	129500	129500	129600	129500	47
367	20241029	145800	572293400	129500	129400	129500	129400	3
368	20241029	145700	571905000	129400	129400	129400	129400	1
369	20241029	145600	571775600	129400	129400	129400	129400	2
370	20241029	145500	571516800	129400	129400	129400	129400	8
371	20241029	145400	570481600	129300	129300	129300	129300	2
372	20241029	145300	570223000	129400	129300	129400	129300	12
373	20241029	145200	568670400	129300	129200	129400	129200	71
374	20241029	145100	559484400	129200	129200	129200	129200	1
375	20241029	145000	559355200	129300	129200	129300	129200	4
376	20241029	144900	558838100	129200	129200	129200	129200	8
377	20241029	144800	557804500	129200	129200	129200	129200	3
378	20241029	144700	557416900	129400	129300	129400	129200	38
379	20241029	144600	552503000	129300	129100	129400	129100	70
380	20241029	144500	543447200	129100	129100	129400	129100	13
381	20241029	144400	541767700	129100	129200	129200	129100	6
382	20241029	144300	540993000	129200	129200	129200	129200	11
383	20241029	144200	539571800	129200	129200	129200	129200	1
384	20241029	144100	539442600	129200	129100	129200	129100	3
385	20241029	144000	539055200	129100	129100	129100	129100	8
386	20241029	143900	538022400	129100	129100	129100	129100	1
387	20241029	143800	537893300	129000	129000	129000	129000	0
388	20241029	143700	537893300	129000	129000	129000	129000	9
389	20241029	143600	536732300	129000	129000	129000	129000	0
390	20241029	143500	536732300	129000	129000	129000	129000	0
391	20241029	143400	536732300	129000	129000	129000	129000	7
392	20241029	143300	535829300	129300	129100	129300	129100	17
393	20241029	143200	533631800	129300	129200	129300	129200	35
394	20241029	143100	529106400	129100	129200	129200	129100	18
395	20241029	143000	526781700	129000	129000	129000	129000	6
396	20241029	142900	526007700	129000	129000	129000	129000	0
397	20241029	142800	526007700	129000	129000	129000	129000	6
398	20241029	142700	525233700	129000	129000	129000	129000	0
399	20241029	142600	525233700	129000	129000	129000	129000	1
400	20241029	142500	525104700	129000	129000	129000	129000	6
401	20241029	142400	524330700	129100	129100	129100	129100	11
402	20241029	142300	522910600	129000	129000	129000	129000	6
403	20241029	142200	522136600	129000	129100	129100	129000	11
404	20241029	142100	520717400	129200	129200	129200	129200	0
405	20241029	142000	520717400	129200	129200	129200	129200	6
406	20241029	141900	519942200	129000	129000	129200	129000	8
407	20241029	141800	518910000	129100	129100	129100	129100	0
408	20241029	141700	518910000	129100	129100	129100	129100	17
409	20241029	141600	516715300	129200	129200	129200	129200	6
410	20241029	141500	515940100	129200	129200	129200	129200	2
411	20241029	141400	515681700	129200	129200	129200	129200	0
412	20241029	141300	515681700	129200	129200	129200	129200	6
413	20241029	141200	514906500	129200	129100	129200	129100	146
414	20241029	141100	496043500	128800	129100	129100	128800	2
415	20241029	141000	495785600	128900	128900	128900	128900	7
416	20241029	140900	494883300	129000	129000	129000	129000	5
417	20241029	140800	494238300	128900	128900	128900	128900	0
418	20241029	140700	494238300	128900	128900	128900	128900	6
419	20241029	140600	493464900	128900	128900	128900	128900	5
420	20241029	140500	492820400	128900	128900	128900	128900	3
421	20241029	140400	492433700	128900	128900	128900	128900	6
422	20241029	140300	491660300	128900	128800	129000	128800	16
423	20241029	140200	489597800	128800	128700	128800	128700	4
424	20241029	140100	489082900	128900	128600	128900	128600	11
425	20241029	140000	487666800	128600	128600	128600	128600	22
426	20241029	135900	484837600	128600	128600	128600	128600	0
427	20241029	135800	484837600	128600	128600	128600	128600	6
428	20241029	135700	484066000	128900	128900	128900	128900	3
429	20241029	135600	483679300	128600	128600	128600	128600	0
430	20241029	135500	483679300	128600	128600	128600	128600	10
431	20241029	135400	482393300	128900	128900	128900	128900	2
432	20241029	135300	482135500	128600	128600	128600	128600	0
433	20241029	135200	482135500	128600	128600	128600	128600	6
434	20241029	135100	481363900	128800	128800	128800	128800	0
435	20241029	135000	481363900	128800	128800	128800	128800	0
436	20241029	134900	481363900	128800	128700	128800	128700	31
437	20241029	134800	477372400	128800	128800	128800	128800	2
438	20241029	134700	477114800	128700	128700	128700	128700	0
439	20241029	134600	477114800	128700	128600	128800	128600	14
440	20241029	134500	475313400	128600	128800	128800	128600	5
441	20241029	134400	474669600	128600	128600	128600	128600	4
442	20241029	134300	474155200	128600	128600	128600	128600	10
443	20241029	134200	472869200	128600	128600	128600	128600	0
444	20241029	134100	472869200	128600	128600	128600	128600	13
445	20241029	134000	471197400	128600	128600	128600	128600	6
446	20241029	133900	470425800	128800	128800	128800	128800	10
447	20241029	133800	469137800	128800	128800	128800	128800	1
448	20241029	133700	469009000	128600	128600	128600	128600	34
449	20241029	133600	464636600	128600	128600	128600	128600	0
450	20241029	133500	464636600	128600	128600	128600	128600	4
451	20241029	133400	464122200	128600	128600	128600	128600	6
452	20241029	133300	463350600	128800	128700	128800	128700	51
453	20241029	133200	456782600	128600	128600	128600	128600	0
454	20241029	133100	456782600	128600	128800	128800	128600	219
455	20241029	133000	428595700	128900	128900	128900	128900	0
456	20241029	132900	428595700	128900	128800	128900	128800	5
457	20241029	132800	427951500	128800	128800	128800	128800	7
458	20241029	132700	427049900	128900	128900	128900	128900	0
459	20241029	132600	427049900	128900	128900	128900	128900	0
460	20241029	132500	427049900	128900	128800	128900	128800	8
461	20241029	132400	426019300	128900	128900	128900	128900	0
462	20241029	132300	426019300	128900	128900	128900	128900	6
463	20241029	132200	425245900	128800	128800	128800	128800	6
464	20241029	132100	424473100	128900	128900	128900	128900	4
465	20241029	132000	423957500	128800	128800	128800	128800	14
466	20241029	131900	422154300	128800	128800	128800	128800	6
467	20241029	131800	421381500	128900	128900	128900	128900	2
468	20241029	131700	421123700	128900	128900	128900	128900	0
469	20241029	131600	421123700	128900	128800	128900	128800	9
470	20241029	131500	419964200	128900	128900	128900	128900	0
471	20241029	131400	419964200	128900	128900	128900	128900	1
472	20241029	131300	419835300	128900	128900	128900	128900	5
473	20241029	131200	419190800	128900	128900	128900	128900	4
474	20241029	131100	418675200	128900	128900	128900	128900	0
475	20241029	131000	418675200	128900	128900	128900	128900	0
476	20241029	130900	418675200	128900	128900	128900	128900	12
477	20241029	130800	417128400	128900	128900	128900	128900	0
478	20241029	130700	417128400	128900	128900	128900	128900	0
479	20241029	130600	417128400	128900	129100	129100	128900	10
480	20241029	130500	415838800	128900	128900	128900	128900	0
481	20241029	130400	415838800	128900	128900	128900	128900	2
482	20241029	130300	415581000	128900	128900	128900	128900	6
483	20241029	130200	414807600	129000	129000	129000	129000	1
484	20241029	130100	414678600	128900	128900	128900	128900	0
485	20241029	130000	414678600	128900	128800	128900	128800	10
486	20241029	125900	413389700	128900	128900	128900	128900	3
487	20241029	125800	413003000	128900	128900	128900	128900	5
488	20241029	125700	412358500	128900	129000	129000	128900	3
489	20241029	125600	411971700	129000	129000	129000	129000	1
490	20241029	125500	411842700	128900	128900	128900	128900	0
491	20241029	125400	411842700	128900	128900	128900	128900	14
492	20241029	125300	410038100	128800	128800	128800	128800	5
493	20241029	125200	409394100	128900	128900	128900	128900	4
494	20241029	125100	408878500	128800	128800	128800	128800	6
495	20241029	125000	408105700	128800	128800	128800	128800	0
496	20241029	124900	408105700	128800	128800	128800	128800	0
497	20241029	124800	408105700	128800	128900	128900	128800	7
498	20241029	124700	407204000	128900	128900	128900	128900	2
499	20241029	124600	406946200	128900	128800	128900	128800	87
500	20241029	124500	395740500	128900	128900	128900	128900	2
501	20241029	124400	395482700	128900	128900	128900	128900	0
502	20241029	124300	395482700	128900	128900	128900	128900	4
503	20241029	124200	394967100	128900	128900	128900	128900	3
504	20241029	124100	394580400	128800	128800	128800	128800	0
505	20241029	124000	394580400	128800	128800	128800	128800	6
506	20241029	123900	393807600	128900	128900	128900	128900	10
507	20241029	123800	392518600	129000	129000	129000	129000	1
508	20241029	123700	392389600	128900	128900	128900	128900	10
509	20241029	123600	391100600	128800	128800	128800	128800	6
510	20241029	123500	390327800	128900	129300	129300	128900	5
511	20241029	123400	389682900	129300	129000	129300	128900	69
512	20241029	123300	380787600	129000	128900	129000	128900	9
513	20241029	123200	379627300	128900	128900	128900	128900	1
514	20241029	123100	379498400	128900	128900	128900	128900	4
515	20241029	123000	378982800	128900	129000	129000	128900	9
516	20241029	122900	377822400	128900	128900	128900	128900	46
517	20241029	122800	371893000	128900	128900	128900	128900	0
518	20241029	122700	371893000	128900	129000	129000	128900	20
519	20241029	122600	369313600	129000	129000	129000	129000	8
520	20241029	122500	368281600	129000	129000	129000	129000	5
521	20241029	122400	367636600	128900	129000	129000	128900	7
522	20241029	122300	366734200	128900	128900	128900	128900	0
523	20241029	122200	366734200	128900	128900	128900	128900	0
524	20241029	122100	366734200	128900	129000	129000	128900	8
525	20241029	122000	365702800	129000	128900	129000	128900	6
526	20241029	121900	364928900	129000	129000	129000	129000	3
527	20241029	121800	364541900	128900	128900	128900	128900	6
528	20241029	121700	363768500	129000	129000	129000	129000	3
529	20241029	121600	363381500	128900	128900	128900	128900	0
530	20241029	121500	363381500	128900	128900	128900	128900	6
531	20241029	121400	362608100	129000	129000	129000	129000	0
532	20241029	121300	362608100	129000	129000	129000	129000	1
533	20241029	121200	362479100	128900	129000	129000	128900	9
534	20241029	121100	361318700	129000	129000	129000	129000	0
535	20241029	121000	361318700	129000	129000	129000	129000	4
536	20241029	120900	360802700	129000	129200	129200	129000	9
537	20241029	120800	359640300	129200	129200	129200	129200	1
538	20241029	120700	359511100	129200	129200	129200	129200	1
539	20241029	120600	359381900	128900	128900	128900	128900	6
540	20241029	120500	358608500	128900	129000	129100	128900	7
541	20241029	120400	357705600	129000	129000	129000	129000	3
542	20241029	120300	357318600	128800	128800	128800	128800	6
543	20241029	120200	356545800	129000	129000	129000	129000	0
544	20241029	120100	356545800	129000	129000	129000	129000	1
545	20241029	120000	356416800	128800	128800	128800	128800	10
546	20241029	115900	355128800	128900	128900	128900	128900	1
547	20241029	115800	354999900	128900	128900	128900	128900	6
548	20241029	115700	354226500	128800	128900	128900	128800	10
549	20241029	115600	352938100	128800	128800	128800	128800	0
550	20241029	115500	352938100	128800	128800	128800	128800	0
551	20241029	115400	352938100	128800	128800	128800	128800	7
552	20241029	115300	352036500	128800	128800	128800	128700	9
553	20241029	115200	350877400	128800	128800	128800	128800	0
554	20241029	115100	350877400	128800	128700	128800	128700	3
555	20241029	115000	350491100	128700	128700	128700	128700	0
556	20241029	114900	350491100	128700	128700	128700	128700	0
557	20241029	114800	350491100	128700	128700	128700	128700	7
558	20241029	114700	349590200	128800	128800	128800	128800	0
559	20241029	114600	349590200	128800	128800	128800	128800	0
560	20241029	114500	349590200	128800	128900	128900	128800	20
561	20241029	114400	347013200	128900	129000	129000	128900	7
562	20241029	114300	346110800	129000	129000	129000	129000	0
563	20241029	114200	346110800	129000	129000	129000	128900	10
564	20241029	114100	344821500	129000	129000	129000	129000	0
565	20241029	114000	344821500	129000	128900	129000	128900	2
566	20241029	113900	344563600	128900	128900	128900	128900	10
567	20241029	113800	343274600	129000	129000	129000	129000	0
568	20241029	113700	343274600	129000	129000	129000	129000	3
569	20241029	113600	342887600	128900	128900	128900	128900	7
570	20241029	113500	341985300	128900	128900	128900	128900	0
571	20241029	113400	341985300	128900	128900	128900	128800	130
572	20241029	113300	325238800	128900	129000	129000	128900	8
573	20241029	113200	324207500	128900	128900	128900	128900	0
574	20241029	113100	324207500	128900	128900	128900	128900	0
575	20241029	113000	324207500	128900	128900	128900	128900	7
576	20241029	112900	323305200	129200	129200	129200	129200	10
577	20241029	112800	322013200	129200	129200	129200	129200	2
578	20241029	112700	321754800	129000	129000	129000	129000	7
579	20241029	112600	320851800	129200	129300	129300	129200	2
580	20241029	112500	320593300	129000	129000	129000	129000	0
581	20241029	112400	320593300	129000	129000	129000	129000	7
582	20241029	112300	319690300	129000	129000	129000	129000	0
583	20241029	112200	319690300	129000	129000	129000	129000	0
584	20241029	112100	319690300	129000	129000	129000	129000	7
585	20241029	112000	318787300	129100	129100	129100	129100	77
586	20241029	111900	308846600	129100	129100	129100	129100	2
587	20241029	111800	308588400	129000	128900	129000	128900	15
588	20241029	111700	306654100	128900	128900	128900	128900	0
589	20241029	111600	306654100	128900	129000	129000	128900	5
590	20241029	111500	306009400	128900	128900	128900	128900	7
591	20241029	111400	305107100	128900	128900	128900	128900	0
592	20241029	111300	305107100	128900	128900	128900	128900	1
593	20241029	111200	304978200	128800	128800	128800	128800	8
594	20241029	111100	303947800	128800	128900	128900	128800	119
595	20241029	111000	288616000	129000	129000	129000	129000	2
596	20241029	110900	288358000	128900	128900	128900	128900	7
597	20241029	110800	287455700	129000	129000	129000	129000	0
598	20241029	110700	287455700	129000	129000	129000	129000	37
599	20241029	110600	282682700	129100	129000	129100	129000	8
600	20241029	110500	281650600	129100	129100	129100	129100	13
601	20241029	110400	279972300	129100	129100	129100	129100	0
602	20241029	110300	279972300	129100	129100	129100	129100	7
603	20241029	110200	279068600	129100	129100	129100	129100	0
604	20241029	110100	279068600	129100	129300	129300	129100	5
605	20241029	110000	278422900	129100	129200	129200	129100	9
606	20241029	105900	277260900	129400	129400	129400	129400	1
607	20241029	105800	277131500	129300	129300	129300	129300	0
608	20241029	105700	277131500	129300	129300	129300	129300	2
609	20241029	105600	276872900	129300	129200	129300	129200	3
610	20241029	105500	276485200	129000	129000	129000	129000	1
611	20241029	105400	276356200	129100	129200	129200	129100	63
612	20241029	105300	268218200	129300	129400	129400	129300	3
613	20241029	105200	267830100	129400	129400	129400	129400	5
614	20241029	105100	267183100	129300	129300	129300	129300	0
615	20241029	105000	267183100	129300	129300	129300	129300	50
616	20241029	104900	260718100	129300	129300	129300	129300	2
617	20241029	104800	260459500	129200	129200	129200	129200	0
618	20241029	104700	260459500	129200	129200	129200	129200	0
619	20241029	104600	260459500	129200	129300	129300	129200	4
620	20241029	104500	259942500	129300	129300	129300	129300	10
621	20241029	104400	258649500	129300	129300	129300	129300	1
622	20241029	104300	258520200	129300	129300	129300	129300	25
623	20241029	104200	255287700	129300	129300	129300	129300	2
624	20241029	104100	255029100	129200	129200	129200	129200	1
625	20241029	104000	254899900	129200	129200	129200	129200	3
626	20241029	103900	254512300	129200	129200	129200	129200	7
627	20241029	103800	253607900	129100	129100	129100	129100	0
628	20241029	103700	253607900	129100	129100	129100	129100	1
629	20241029	103600	253478800	129200	129200	129200	129200	2
630	20241029	103500	253220400	129200	129200	129200	129200	1
631	20241029	103400	253091200	129200	129200	129200	129200	0
632	20241029	103300	253091200	129200	129200	129200	129200	1
633	20241029	103200	252962000	129200	129300	129300	129200	4
634	20241029	103100	252445000	129000	129100	129100	129000	36
635	20241029	103000	247799400	129300	129300	129300	129300	5
636	20241029	102900	247152900	129100	129100	129100	129100	0
637	20241029	102800	247152900	129100	129300	129300	129100	3
638	20241029	102700	246765200	129100	129100	129100	129100	3
639	20241029	102600	246377900	129300	129300	129300	129300	0
640	20241029	102500	246377900	129300	129300	129300	129300	1
641	20241029	102400	246248600	129300	129300	129300	129300	1
642	20241029	102300	246119300	129000	129000	129000	129000	1
643	20241029	102200	245990300	128800	128800	128800	128800	0
644	20241029	102100	245990300	128800	129100	129100	128800	58
645	20241029	102000	238518100	129000	129200	129200	128700	617
646	20241029	101900	159020500	129200	129300	129300	129200	2
647	20241029	101800	158762000	129300	129300	129300	129300	0
648	20241029	101700	158762000	129300	129300	129300	129300	1
649	20241029	101600	158632700	129300	129300	129300	129300	0
650	20241029	101500	158632700	129300	129400	129400	129300	4
651	20241029	101400	158115300	129200	129200	129200	129200	1
652	20241029	101300	157986100	129300	129300	129300	129300	6
653	20241029	101200	157210300	129100	129300	129300	129100	200
654	20241029	101100	131384000	129400	129400	129400	129400	0
655	20241029	101000	131384000	129400	129500	129500	129300	66
656	20241029	100900	122848500	129500	129500	129500	129500	0
657	20241029	100800	122848500	129500	129500	129500	129500	9
658	20241029	100700	121683000	129400	129400	129400	129400	10
659	20241029	100600	120389000	129300	129400	129400	129300	2
660	20241029	100500	120130300	129400	129400	129400	129300	6
661	20241029	100400	119354000	129400	129400	129400	129400	2
662	20241029	100300	119095200	129300	129300	129300	129300	1
663	20241029	100200	118965900	129400	129400	129400	129400	2
664	20241029	100100	118707100	129400	129500	129500	129300	21
665	20241029	100000	115991400	129300	129300	129300	129300	1
666	20241029	095900	115862100	129300	129500	129500	129300	54
667	20241029	095800	108873500	129500	129500	129500	129500	3
668	20241029	095700	108485000	129500	129600	129600	129500	30
669	20241029	095600	104598400	129600	129700	129700	129600	7
670	20241029	095500	103690800	129700	129700	129700	129700	0
671	20241029	095400	103690800	129700	129700	129700	129700	4
672	20241029	095300	103172000	129600	129800	129800	129600	4
673	20241029	095200	102653400	129800	129800	129800	129800	5
674	20241029	095100	102004400	129900	129900	129900	129900	0
675	20241029	095000	102004400	129900	129900	129900	129900	0
676	20241029	094900	102004400	129900	129900	129900	129900	0
677	20241029	094800	102004400	129900	129900	129900	129900	22
678	20241029	094700	99146600	130400	130400	130400	130400	0
679	20241029	094600	99146600	130400	130400	130400	130400	8
680	20241029	094500	98103400	129900	130000	130000	129900	2
681	20241029	094400	97843500	130000	130400	130400	129700	3
682	20241029	094300	97453400	130400	130400	130400	130400	1
683	20241029	094200	97323000	129600	129700	130400	129600	60
684	20241029	094100	89534400	129700	129700	129700	129700	1
685	20241029	094000	89404700	129700	129700	130500	129700	3
686	20241029	093900	89014800	130600	129700	130600	129700	5
687	20241029	093800	88362700	130300	130300	130300	130300	0
688	20241029	093700	88362700	130300	130100	130300	130100	10
689	20241029	093600	87061300	129800	130100	130100	129800	3
690	20241029	093500	86671600	130000	130100	130100	130000	2
691	20241029	093400	86411500	130100	130100	130100	130100	0
692	20241029	093300	86411500	130100	129600	130100	129600	3
693	20241029	093200	86022200	130200	130200	130200	130200	0
694	20241029	093100	86022200	130200	130200	130200	130200	3
695	20241029	093000	85631600	130200	130200	130200	130200	2
696	20241029	092900	85371200	130200	130200	130200	130200	1
697	20241029	092800	85241000	130200	130100	130200	130100	7
698	20241029	092700	84329900	130200	129600	130200	129600	2
699	20241029	092600	84070100	130100	130100	130100	130100	1
700	20241029	092500	83940000	129800	129800	129800	129800	0
701	20241029	092400	83940000	129800	129800	129800	129800	4
702	20241029	092300	83420800	129800	129400	129800	129300	8
703	20241029	092200	82384000	129200	129200	129200	129200	0
704	20241029	092100	82384000	129200	129200	129200	129200	0
705	20241029	092000	82384000	129200	129200	129200	129200	0
706	20241029	091900	82384000	129200	129200	129200	129200	0
707	20241029	091800	82384000	129200	129600	129600	129200	144
708	20241029	091700	63759600	129600	129600	129600	129600	0
709	20241029	091600	63759600	129600	129600	129600	129600	2
710	20241029	091500	63500400	129700	129700	129700	129700	1
711	20241029	091400	63370700	129400	129400	129400	129400	13
712	20241029	091300	61688500	129300	129300	129300	129300	0
713	20241029	091200	61688500	129300	129300	129300	129300	0
714	20241029	091100	61688500	129300	129600	129600	129300	138
715	20241029	091000	43824700	129600	129500	129600	129500	28
716	20241029	090900	40196500	129600	129600	129600	129600	7
717	20241029	090800	39289300	129600	129600	129600	129600	27
718	20241029	090700	35790100	129600	129700	129700	129600	51
719	20241029	090600	29180400	129500	129600	129600	129500	23
720	20241029	090500	26200100	129500	129900	131200	129500	114
721	20241029	090400	11410400	129900	129900	129900	129900	5
722	20241029	090300	10760900	129900	129900	129900	129900	5
723	20241029	090200	10111400	131400	131400	131400	131400	0
724	20241029	090100	10111400	131400	130800	131500	130700	23
725	20241029	090000	7101100	131600	131500	131600	131500	54