KissMeData/082920/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	195600	654302530	19200	19200	19200	19200	1059
3	20241029	195500	654302530	19200	19200	19200	19200	0
4	20241029	195400	654302530	19200	19200	19200	19200	0
5	20241029	195300	654302530	19200	19200	19200	19200	0
6	20241029	195200	654302530	19200	19200	19200	19200	0
7	20241029	195100	654302530	19200	19200	19200	19200	0
8	20241029	195000	654302530	19200	19200	19200	19200	0
9	20241029	194900	654302530	19200	19200	19200	19200	0
10	20241029	194800	654302530	19200	19200	19200	19200	0
11	20241029	194700	654302530	19200	19200	19200	19200	0
12	20241029	194600	654302530	19200	19200	19200	19200	0
13	20241029	194500	654302530	19200	19200	19200	19200	0
14	20241029	194400	654302530	19200	19200	19200	19200	0
15	20241029	194300	654302530	19200	19200	19200	19200	0
16	20241029	194200	654302530	19200	19200	19200	19200	0
17	20241029	194100	654302530	19200	19200	19200	19200	0
18	20241029	194000	654302530	19200	19200	19200	19200	0
19	20241029	193900	654302530	19200	19200	19200	19200	0
20	20241029	193800	654302530	19200	19200	19200	19200	0
21	20241029	193700	654302530	19200	19200	19200	19200	0
22	20241029	193600	654302530	19200	19200	19200	19200	0
23	20241029	193500	654302530	19200	19200	19200	19200	0
24	20241029	193400	654302530	19200	19200	19200	19200	0
25	20241029	193300	654302530	19200	19200	19200	19200	0
26	20241029	193200	654302530	19200	19200	19200	19200	0
27	20241029	193100	654302530	19200	19200	19200	19200	0
28	20241029	193000	654302530	19200	19200	19200	19200	0
29	20241029	192900	654302530	19200	19200	19200	19200	0
30	20241029	192800	654302530	19200	19200	19200	19200	0
31	20241029	192700	654302530	19200	19200	19200	19200	0
32	20241029	192600	654302530	19200	19200	19200	19200	1059
33	20241029	192500	654302530	19200	19200	19200	19200	0
34	20241029	192400	654302530	19200	19200	19200	19200	0
35	20241029	192300	654302530	19200	19200	19200	19200	0
36	20241029	192200	654302530	19200	19200	19200	19200	0
37	20241029	192100	654302530	19200	19200	19200	19200	0
38	20241029	192000	654302530	19200	19200	19200	19200	0
39	20241029	191900	654302530	19200	19200	19200	19200	0
40	20241029	191800	654302530	19200	19200	19200	19200	0
41	20241029	191700	654302530	19200	19200	19200	19200	0
42	20241029	191600	654302530	19200	19200	19200	19200	0
43	20241029	191500	654302530	19200	19200	19200	19200	0
44	20241029	191400	654302530	19200	19200	19200	19200	0
45	20241029	191300	654302530	19200	19200	19200	19200	0
46	20241029	191200	654302530	19200	19200	19200	19200	0
47	20241029	191100	654302530	19200	19200	19200	19200	0
48	20241029	191000	654302530	19200	19200	19200	19200	0
49	20241029	190900	654302530	19200	19200	19200	19200	0
50	20241029	190800	654302530	19200	19200	19200	19200	0
51	20241029	190700	654302530	19200	19200	19200	19200	0
52	20241029	190600	654302530	19200	19200	19200	19200	0
53	20241029	190500	654302530	19200	19200	19200	19200	0
54	20241029	190400	654302530	19200	19200	19200	19200	0
55	20241029	190300	654302530	19200	19200	19200	19200	0
56	20241029	190200	654302530	19200	19200	19200	19200	0
57	20241029	190100	654302530	19200	19200	19200	19200	0
58	20241029	190000	654302530	19200	19200	19200	19200	0
59	20241029	185900	654302530	19200	19200	19200	19200	0
60	20241029	185800	654302530	19200	19200	19200	19200	0
61	20241029	185700	654302530	19200	19200	19200	19200	0
62	20241029	185600	654302530	19200	19200	19200	19200	1059
63	20241029	185500	654302530	19200	19200	19200	19200	0
64	20241029	185400	654302530	19200	19200	19200	19200	0
65	20241029	185300	654302530	19200	19200	19200	19200	0
66	20241029	185200	654302530	19200	19200	19200	19200	0
67	20241029	185100	654302530	19200	19200	19200	19200	0
68	20241029	185000	654302530	19200	19200	19200	19200	0
69	20241029	184900	654302530	19200	19200	19200	19200	0
70	20241029	184800	654302530	19200	19200	19200	19200	0
71	20241029	184700	654302530	19200	19200	19200	19200	0
72	20241029	184600	654302530	19200	19200	19200	19200	0
73	20241029	184500	654302530	19200	19200	19200	19200	0
74	20241029	184400	654302530	19200	19200	19200	19200	0
75	20241029	184300	654302530	19200	19200	19200	19200	0
76	20241029	184200	654302530	19200	19200	19200	19200	0
77	20241029	184100	654302530	19200	19200	19200	19200	0
78	20241029	184000	654302530	19200	19200	19200	19200	0
79	20241029	183900	654302530	19200	19200	19200	19200	0
80	20241029	183800	654302530	19200	19200	19200	19200	0
81	20241029	183700	654302530	19200	19200	19200	19200	0
82	20241029	183600	654302530	19200	19200	19200	19200	0
83	20241029	183500	654302530	19200	19200	19200	19200	0
84	20241029	183400	654302530	19200	19200	19200	19200	0
85	20241029	183300	654302530	19200	19200	19200	19200	0
86	20241029	183200	654302530	19200	19200	19200	19200	0
87	20241029	183100	654302530	19200	19200	19200	19200	0
88	20241029	183000	654302530	19200	19200	19200	19200	0
89	20241029	182900	654302530	19200	19200	19200	19200	0
90	20241029	182800	654302530	19200	19200	19200	19200	0
91	20241029	182700	654302530	19200	19200	19200	19200	0
92	20241029	182600	654302530	19200	19200	19200	19200	1059
93	20241029	182500	654302530	19200	19200	19200	19200	0
94	20241029	182400	654302530	19200	19200	19200	19200	0
95	20241029	182300	654302530	19200	19200	19200	19200	0
96	20241029	182200	654302530	19200	19200	19200	19200	0
97	20241029	182100	654302530	19200	19200	19200	19200	0
98	20241029	182000	654302530	19200	19200	19200	19200	0
99	20241029	181900	654302530	19200	19200	19200	19200	0
100	20241029	181800	654302530	19200	19200	19200	19200	0
101	20241029	181700	654302530	19200	19200	19200	19200	0
102	20241029	181600	654302530	19200	19200	19200	19200	0
103	20241029	181500	654302530	19200	19200	19200	19200	0
104	20241029	181400	654302530	19200	19200	19200	19200	0
105	20241029	181300	654302530	19200	19200	19200	19200	0
106	20241029	181200	654302530	19200	19200	19200	19200	0
107	20241029	181100	654302530	19200	19200	19200	19200	0
108	20241029	181000	654302530	19200	19200	19200	19200	0
109	20241029	180900	654302530	19200	19200	19200	19200	0
110	20241029	180800	654302530	19200	19200	19200	19200	0
111	20241029	180700	654302530	19200	19200	19200	19200	0
112	20241029	180600	654302530	19200	19200	19200	19200	0
113	20241029	180500	654302530	19200	19200	19200	19200	0
114	20241029	180400	654302530	19200	19200	19200	19200	0
115	20241029	180300	654302530	19200	19200	19200	19200	0
116	20241029	180200	654302530	19200	19200	19200	19200	0
117	20241029	180100	654302530	19200	19200	19200	19200	0
118	20241029	180000	654302530	19200	19200	19200	19200	0
119	20241029	175900	654302530	19200	19200	19200	19200	0
120	20241029	175800	654302530	19200	19200	19200	19200	0
121	20241029	175700	654302530	19200	19200	19200	19200	0
122	20241029	175600	654302530	19200	19200	19200	19200	1059
123	20241029	175500	654302530	19200	19200	19200	19200	0
124	20241029	175400	654302530	19200	19200	19200	19200	0
125	20241029	175300	654302530	19200	19200	19200	19200	0
126	20241029	175200	654302530	19200	19200	19200	19200	0
127	20241029	175100	654302530	19200	19200	19200	19200	0
128	20241029	175000	654302530	19200	19200	19200	19200	0
129	20241029	174900	654302530	19200	19200	19200	19200	0
130	20241029	174800	654302530	19200	19200	19200	19200	0
131	20241029	174700	654302530	19200	19200	19200	19200	0
132	20241029	174600	654302530	19200	19200	19200	19200	0
133	20241029	174500	654302530	19200	19200	19200	19200	0
134	20241029	174400	654302530	19200	19200	19200	19200	0
135	20241029	174300	654302530	19200	19200	19200	19200	0
136	20241029	174200	654302530	19200	19200	19200	19200	0
137	20241029	174100	654302530	19200	19200	19200	19200	0
138	20241029	174000	654302530	19200	19200	19200	19200	0
139	20241029	173900	654302530	19200	19200	19200	19200	0
140	20241029	173800	654302530	19200	19200	19200	19200	0
141	20241029	173700	654302530	19200	19200	19200	19200	0
142	20241029	173600	654302530	19200	19200	19200	19200	0
143	20241029	173500	654302530	19200	19200	19200	19200	0
144	20241029	173400	654302530	19200	19200	19200	19200	0
145	20241029	173300	654302530	19200	19200	19200	19200	0
146	20241029	173200	654302530	19200	19200	19200	19200	0
147	20241029	173100	654302530	19200	19200	19200	19200	0
148	20241029	173000	654302530	19200	19200	19200	19200	0
149	20241029	172900	654302530	19200	19200	19200	19200	0
150	20241029	172800	654302530	19200	19200	19200	19200	0
151	20241029	172700	654302530	19200	19200	19200	19200	0
152	20241029	172600	654302530	19200	19200	19200	19200	1059
153	20241029	172500	654302530	19200	19200	19200	19200	0
154	20241029	172400	654302530	19200	19200	19200	19200	0
155	20241029	172300	654302530	19200	19200	19200	19200	0
156	20241029	172200	654302530	19200	19200	19200	19200	0
157	20241029	172100	654302530	19200	19200	19200	19200	0
158	20241029	172000	654302530	19200	19200	19200	19200	0
159	20241029	171900	654302530	19200	19200	19200	19200	0
160	20241029	171800	654302530	19200	19200	19200	19200	0
161	20241029	171700	654302530	19200	19200	19200	19200	0
162	20241029	171600	654302530	19200	19200	19200	19200	0
163	20241029	171500	654302530	19200	19200	19200	19200	0
164	20241029	171400	654302530	19200	19200	19200	19200	0
165	20241029	171300	654302530	19200	19200	19200	19200	0
166	20241029	171200	654302530	19200	19200	19200	19200	0
167	20241029	171100	654302530	19200	19200	19200	19200	0
168	20241029	171000	654302530	19200	19200	19200	19200	0
169	20241029	170900	654302530	19200	19200	19200	19200	0
170	20241029	170800	654302530	19200	19200	19200	19200	0
171	20241029	170700	654302530	19200	19200	19200	19200	0
172	20241029	170600	654302530	19200	19200	19200	19200	0
173	20241029	170500	654302530	19200	19200	19200	19200	0
174	20241029	170400	654302530	19200	19200	19200	19200	0
175	20241029	170300	654302530	19200	19200	19200	19200	0
176	20241029	170200	654302530	19200	19200	19200	19200	0
177	20241029	170100	654302530	19200	19200	19200	19200	0
178	20241029	170000	654302530	19200	19200	19200	19200	0
179	20241029	165900	654302530	19200	19200	19200	19200	0
180	20241029	165800	654302530	19200	19200	19200	19200	0
181	20241029	165700	654302530	19200	19200	19200	19200	0
182	20241029	165600	654302530	19200	19200	19200	19200	1059
183	20241029	165500	654302530	19200	19200	19200	19200	0
184	20241029	165400	654302530	19200	19200	19200	19200	0
185	20241029	165300	654302530	19200	19200	19200	19200	0
186	20241029	165200	654302530	19200	19200	19200	19200	0
187	20241029	165100	654302530	19200	19200	19200	19200	0
188	20241029	165000	654302530	19200	19200	19200	19200	0
189	20241029	164900	654302530	19200	19200	19200	19200	0
190	20241029	164800	654302530	19200	19200	19200	19200	0
191	20241029	164700	654302530	19200	19200	19200	19200	0
192	20241029	164600	654302530	19200	19200	19200	19200	0
193	20241029	164500	654302530	19200	19200	19200	19200	0
194	20241029	164400	654302530	19200	19200	19200	19200	0
195	20241029	164300	654302530	19200	19200	19200	19200	0
196	20241029	164200	654302530	19200	19200	19200	19200	0
197	20241029	164100	654302530	19200	19200	19200	19200	0
198	20241029	164000	654302530	19200	19200	19200	19200	0
199	20241029	163900	654302530	19200	19200	19200	19200	0
200	20241029	163800	654302530	19200	19200	19200	19200	0
201	20241029	163700	654302530	19200	19200	19200	19200	0
202	20241029	163600	654302530	19200	19200	19200	19200	0
203	20241029	163500	654302530	19200	19200	19200	19200	0
204	20241029	163400	654302530	19200	19200	19200	19200	0
205	20241029	163300	654302530	19200	19200	19200	19200	0
206	20241029	163200	654302530	19200	19200	19200	19200	0
207	20241029	163100	654302530	19200	19200	19200	19200	0
208	20241029	163000	654302530	19200	19200	19200	19200	0
209	20241029	162900	654302530	19200	19200	19200	19200	0
210	20241029	162800	654302530	19200	19200	19200	19200	0
211	20241029	162700	654302530	19200	19200	19200	19200	0
212	20241029	162600	654302530	19200	19200	19200	19200	1059
213	20241029	162500	654302530	19200	19200	19200	19200	0
214	20241029	162400	654302530	19200	19200	19200	19200	0
215	20241029	162300	654302530	19200	19200	19200	19200	0
216	20241029	162200	654302530	19200	19200	19200	19200	0
217	20241029	162100	654302530	19200	19200	19200	19200	0
218	20241029	162000	654302530	19200	19200	19200	19200	0
219	20241029	161900	654302530	19200	19200	19200	19200	0
220	20241029	161800	654302530	19200	19200	19200	19200	0
221	20241029	161700	654302530	19200	19200	19200	19200	0
222	20241029	161600	654302530	19200	19200	19200	19200	0
223	20241029	161500	654302530	19200	19200	19200	19200	0
224	20241029	161400	654302530	19200	19200	19200	19200	0
225	20241029	161300	654302530	19200	19200	19200	19200	0
226	20241029	161200	654302530	19200	19200	19200	19200	0
227	20241029	161100	654302530	19200	19200	19200	19200	0
228	20241029	161000	654302530	19200	19200	19200	19200	0
229	20241029	160900	654302530	19200	19200	19200	19200	0
230	20241029	160800	654302530	19200	19200	19200	19200	0
231	20241029	160700	654302530	19200	19200	19200	19200	0
232	20241029	160600	654302530	19200	19200	19200	19200	0
233	20241029	160500	654302530	19200	19200	19200	19200	0
234	20241029	160400	654302530	19200	19200	19200	19200	0
235	20241029	160300	654302530	19200	19200	19200	19200	0
236	20241029	160200	654302530	19200	19200	19200	19200	0
237	20241029	160100	654302530	19200	19200	19200	19200	0
238	20241029	160000	654302530	19200	19200	19200	19200	0
239	20241029	155900	654302530	19200	19200	19200	19200	0
240	20241029	155800	654302530	19200	19200	19200	19200	0
241	20241029	155700	654302530	19200	19200	19200	19200	0
242	20241029	155600	654302530	19200	19200	19200	19200	1059
243	20241029	155500	654302530	19200	19200	19200	19200	0
244	20241029	155400	654302530	19200	19200	19200	19200	0
245	20241029	155300	654302530	19200	19200	19200	19200	0
246	20241029	155200	654302530	19200	19200	19200	19200	0
247	20241029	155100	654302530	19200	19200	19200	19200	0
248	20241029	155000	654302530	19200	19200	19200	19200	0
249	20241029	154900	654302530	19200	19200	19200	19200	0
250	20241029	154800	654302530	19200	19200	19200	19200	0
251	20241029	154700	654302530	19200	19200	19200	19200	0
252	20241029	154600	654302530	19200	19200	19200	19200	0
253	20241029	154500	654302530	19200	19200	19200	19200	0
254	20241029	154400	654302530	19200	19200	19200	19200	0
255	20241029	154300	654302530	19200	19200	19200	19200	0
256	20241029	154200	654302530	19200	19200	19200	19200	0
257	20241029	154100	654302530	19200	19200	19200	19200	0
258	20241029	154000	654302530	19200	19200	19200	19200	0
259	20241029	153900	654302530	19200	19200	19200	19200	0
260	20241029	153800	654302530	19200	19200	19200	19200	0
261	20241029	153700	654302530	19200	19200	19200	19200	0
262	20241029	153600	654302530	19200	19200	19200	19200	0
263	20241029	153500	654302530	19200	19200	19200	19200	0
264	20241029	153400	654302530	19200	19200	19200	19200	0
265	20241029	153300	654302530	19200	19200	19200	19200	0
266	20241029	153200	654302530	19200	19200	19200	19200	0
267	20241029	153100	654302530	19200	19200	19200	19200	0
268	20241029	153000	654302530	19200	19200	19200	19200	1059
269	20241029	152900	633969730	19100	19100	19100	19100	0
270	20241029	152800	633969730	19100	19100	19100	19100	0
271	20241029	152700	633969730	19100	19100	19100	19100	0
272	20241029	152600	633969730	19100	19100	19100	19100	0
273	20241029	152500	633969730	19100	19100	19100	19100	0
274	20241029	152400	633969730	19100	19100	19100	19100	0
275	20241029	152300	633969730	19100	19100	19100	19100	0
276	20241029	152200	633969730	19100	19100	19100	19100	0
277	20241029	152100	633969730	19100	19100	19100	19100	0
278	20241029	152000	633969730	19100	19100	19100	19100	0
279	20241029	151900	633969730	19100	19160	19160	19100	94
280	20241029	151800	632172530	19160	19170	19170	19160	20
281	20241029	151700	631789310	19170	19170	19180	19170	187
282	20241029	151600	628204510	19100	19130	19170	19100	310
283	20241029	151500	622282450	19120	19120	19120	19120	6
284	20241029	151400	622167730	19180	19180	19180	19180	0
285	20241029	151300	622167730	19180	19120	19180	19120	8
286	20241029	151200	622014710	19120	19120	19120	19120	7
287	20241029	151100	621880870	19120	19120	19120	19120	11
288	20241029	151000	621670550	19120	19120	19120	19120	17
289	20241029	150900	621345510	19200	19200	19200	19200	2
290	20241029	150800	621307110	19100	19100	19100	19100	140
291	20241029	150700	618633110	19100	19110	19110	19100	217
292	20241029	150600	614487400	19110	19120	19120	19110	107
293	20241029	150500	612442480	19120	19120	19120	19120	7
294	20241029	150400	612308640	19120	19120	19120	19120	6
295	20241029	150300	612193920	19120	19120	19120	19120	11
296	20241029	150200	611983600	19120	19120	19120	19120	7
297	20241029	150100	611849760	19120	19120	19120	19120	7
298	20241029	150000	611715920	19120	19150	19150	19120	312
299	20241029	145900	605750050	19150	19150	19150	19150	13
300	20241029	145800	605501100	19150	19150	19150	19150	8
301	20241029	145700	605347900	19200	19200	19200	19200	1
302	20241029	145600	605328700	19150	19150	19150	19150	8
303	20241029	145500	605175500	19200	19150	19200	19150	2
304	20241029	145400	605137150	19150	19150	19150	19150	6
305	20241029	145300	605022250	19150	19150	19150	19150	16
306	20241029	145200	604715850	19150	19200	19200	19150	16
307	20241029	145100	604409250	19200	19180	19200	19180	121
308	20241029	145000	602087290	19140	19140	19170	19140	58
309	20241029	144900	600976290	19130	19130	19130	19130	12
310	20241029	144800	600746730	19130	19130	19130	19130	6
311	20241029	144700	600631950	19130	19120	19150	19120	18
312	20241029	144600	600287480	19120	19120	19120	19120	1
313	20241029	144500	600268360	19120	19120	19120	19120	62
314	20241029	144400	599082920	19120	19120	19120	19120	7
315	20241029	144300	598949080	19120	19120	19120	19120	8
316	20241029	144200	598796120	19120	19120	19120	19120	7
317	20241029	144100	598662280	19110	19110	19110	19110	18
318	20241029	144000	598318300	19110	19110	19110	19110	6
319	20241029	143900	598203640	19150	19150	19150	19150	3
320	20241029	143800	598146190	19150	19140	19160	19140	128
321	20241029	143700	595694780	19140	19110	19140	19110	26
322	20241029	143600	595197380	19110	19110	19110	19110	0
323	20241029	143500	595197380	19110	19110	19110	19110	8
324	20241029	143400	595044500	19110	19110	19110	19110	12
325	20241029	143300	594815180	19110	19110	19110	19110	9
326	20241029	143200	594643190	19110	19110	19110	19110	8
327	20241029	143100	594490310	19110	19140	19140	19110	15
328	20241029	143000	594203630	19140	19140	19140	19140	5
329	20241029	142900	594107930	19100	19100	19100	19100	12
330	20241029	142800	593878730	19100	19120	19120	19100	3
331	20241029	142700	593821400	19110	19110	19110	19110	9
332	20241029	142600	593649410	19110	19110	19110	19110	10
333	20241029	142500	593458310	19100	19100	19110	19100	4
334	20241029	142400	593381900	19110	19110	19110	19110	10
335	20241029	142300	593190800	19100	19100	19130	19100	15
336	20241029	142200	592904000	19100	19100	19100	19100	24
337	20241029	142100	592445600	19130	19130	19130	19130	15
338	20241029	142000	592158650	19130	19130	19130	19130	8
339	20241029	141900	592005610	19130	19130	19130	19130	13
340	20241029	141800	591756920	19130	19130	19130	19130	31
341	20241029	141700	591163890	19100	19100	19100	19100	8
342	20241029	141600	591011090	19100	19100	19100	19100	8
343	20241029	141500	590858290	19100	19080	19100	19080	332
344	20241029	141400	584521080	19060	19060	19060	19060	7
345	20241029	141300	584387660	19060	19050	19060	19050	8
346	20241029	141200	584235190	19050	19050	19050	19050	11
347	20241029	141100	584025640	19050	19050	19050	19050	57
348	20241029	141000	582939790	19040	19040	19040	19040	9
349	20241029	140900	582768430	19040	19040	19040	19040	13
350	20241029	140800	582520910	19040	19050	19050	19040	29
351	20241029	140700	581968550	19080	19040	19080	19040	26
352	20241029	140600	581472750	19040	19040	19040	19040	7
353	20241029	140500	581339470	19040	19040	19040	19040	0
354	20241029	140400	581339470	19040	19040	19040	19040	12
355	20241029	140300	581110990	19040	19040	19040	19040	7
356	20241029	140200	580977710	19030	19030	19030	19030	7
357	20241029	140100	580844500	19030	19030	19030	19030	19
358	20241029	140000	580482930	19030	19030	19030	19030	7
359	20241029	135900	580349720	19080	19080	19080	19080	1
360	20241029	135800	580330640	19080	19020	19080	19010	2280
361	20241029	135700	536955730	19020	19020	19020	19020	12
362	20241029	135600	536727490	19010	19010	19010	19010	7
363	20241029	135500	536594420	19000	19000	19000	19000	6
364	20241029	135400	536480420	19000	19010	19010	19000	623
365	20241029	135300	524637310	19010	19010	19010	19010	15
366	20241029	135200	524352160	19010	19010	19010	19010	4
367	20241029	135100	524276120	18990	19000	19010	18990	654
368	20241029	135000	511853320	19010	19010	19010	19010	589
369	20241029	134900	500656430	19010	19080	19080	19010	1139
370	20241029	134800	478967750	19080	19090	19090	19080	48
371	20241029	134700	478051660	19090	19090	19090	19090	7
372	20241029	134600	477918030	19100	19100	19100	19100	0
373	20241029	134500	477918030	19100	19100	19100	19100	6
374	20241029	134400	477803430	19100	19100	19100	19100	5
375	20241029	134300	477707930	19090	19090	19090	19090	19
376	20241029	134200	477345220	19100	19100	19100	19100	2
377	20241029	134100	477307020	19100	19100	19100	19100	11
378	20241029	134000	477096920	19100	19110	19110	19100	26
379	20241029	133900	476600310	19100	19090	19100	19090	16
380	20241029	133800	476294750	19100	19100	19100	19100	2
381	20241029	133700	476256550	19100	19090	19100	19090	22
382	20241029	133600	475836490	19090	19090	19090	19090	1
383	20241029	133500	475817400	19100	19100	19100	19100	5
384	20241029	133400	475721900	19100	19100	19100	19100	200
385	20241029	133300	471901900	19100	19100	19100	19100	7
386	20241029	133200	471768200	19100	19100	19100	19100	7
387	20241029	133100	471634500	19090	19100	19100	19090	268
388	20241029	133000	466515770	19100	19100	19100	19100	7
389	20241029	132900	466382070	19150	19150	19150	19150	30
390	20241029	132800	465807570	19090	19090	19090	19090	6
391	20241029	132700	465693030	19090	19100	19100	19090	65
392	20241029	132600	464452170	19090	19090	19090	19090	7
393	20241029	132500	464318540	19090	19090	19090	19090	6
394	20241029	132400	464204000	19090	19090	19090	19090	11
395	20241029	132300	463994010	19080	19080	19080	19080	0
396	20241029	132200	463994010	19080	19080	19080	19080	7
397	20241029	132100	463860450	19080	19080	19080	19080	6
398	20241029	132000	463745970	19080	19080	19080	19080	12
399	20241029	131900	463517010	19080	19080	19080	19080	7
400	20241029	131800	463383450	19080	19080	19080	19080	6
401	20241029	131700	463268970	19080	19080	19080	19080	11
402	20241029	131600	463059090	19080	19080	19080	19080	11
403	20241029	131500	462849210	19080	19080	19080	19080	6
404	20241029	131400	462734730	19080	19080	19080	19080	7
405	20241029	131300	462601170	19080	19080	19080	19080	4
406	20241029	131200	462524850	19080	19090	19160	19080	10
407	20241029	131100	462333960	19090	19090	19090	19090	6
408	20241029	131000	462219420	19090	19090	19090	19090	6
409	20241029	130900	462104880	19090	19080	19090	19080	13
410	20241029	130800	461856720	19090	19090	19090	19090	305
411	20241029	130700	456034270	19090	19090	19090	19090	7
412	20241029	130600	455900640	19090	19090	19090	19090	11
413	20241029	130500	455690650	19090	19120	19120	19090	510
414	20241029	130400	445947730	19120	19120	19120	19120	7
415	20241029	130300	445813890	19110	19110	19110	19110	7
416	20241029	130200	445680120	19100	19100	19100	19100	4
417	20241029	130100	445603720	19100	19140	19140	19100	140
418	20241029	130000	442927220	19140	19140	19140	19140	7
419	20241029	125900	442793240	19140	19140	19140	19140	7
420	20241029	125800	442659260	19140	19140	19140	19140	10
421	20241029	125700	442467860	19140	19140	19140	19140	7
422	20241029	125600	442333880	19120	19120	19120	19120	7
423	20241029	125500	442200040	19120	19120	19120	19120	6
424	20241029	125400	442085320	19120	19120	19120	19120	12
425	20241029	125300	441855880	19120	19110	19120	19110	8
426	20241029	125200	441702990	19100	19100	19100	19100	0
427	20241029	125100	441702990	19100	19090	19100	19090	10
428	20241029	125000	441512030	19090	19110	19110	19090	1007
429	20241029	124900	422282260	19100	19160	19160	19090	2062
430	20241029	124800	382855820	19170	19170	19170	19170	49
431	20241029	124700	381916490	19170	19170	19170	19170	5
432	20241029	124600	381820640	19180	19190	19190	19180	252
433	20241029	124500	376986360	19190	19200	19200	19190	88
434	20241029	124400	375296940	19200	19190	19200	19190	49
435	20241029	124300	374356460	19190	19190	19190	19190	12
436	20241029	124200	374126180	19190	19190	19190	19190	0
437	20241029	124100	374126180	19190	19190	19190	19190	13
438	20241029	124000	373876710	19190	19190	19190	19190	2
439	20241029	123900	373838330	19190	19180	19190	19180	40
440	20241029	123800	373071090	19180	19180	19180	19180	6
441	20241029	123700	372956010	19180	19180	19180	19180	7
442	20241029	123600	372821750	19180	19180	19180	19180	17
443	20241029	123500	372495690	19180	19180	19180	19180	75
444	20241029	123400	371057190	19190	19190	19190	19190	3
445	20241029	123300	370999620	19190	19190	19190	19190	7
446	20241029	123200	370865290	19190	19190	19190	19190	11
447	20241029	123100	370654200	19190	19190	19190	19190	0
448	20241029	123000	370654200	19190	19190	19190	19190	14
449	20241029	122900	370385540	19190	19190	19190	19190	1
450	20241029	122800	370366350	19180	19180	19180	19180	10
451	20241029	122700	370174550	19180	19180	19180	19180	7
452	20241029	122600	370040290	19180	19180	19180	19180	140
453	20241029	122500	367355090	19180	19180	19180	19180	17
454	20241029	122400	367029030	19180	19180	19180	19180	7
455	20241029	122300	366894770	19190	19190	19190	19190	67
456	20241029	122200	365609040	19190	19180	19190	19180	17
457	20241029	122100	365282880	19190	19190	19190	19190	11
458	20241029	122000	365071790	19190	19200	19200	19190	16
459	20241029	121900	364764660	19200	19220	19220	19200	1004
460	20241029	121800	345484110	19220	19220	19220	19220	42
461	20241029	121700	344676870	19210	19210	19210	19210	16
462	20241029	121600	344369510	19210	19250	19250	19210	784
463	20241029	121500	329297410	19250	19250	19250	19250	13
464	20241029	121400	329047160	19250	19250	19250	19250	7
465	20241029	121300	328912410	19260	19260	19260	19260	5
466	20241029	121200	328816110	19260	19240	19260	19240	7
467	20241029	121100	328681410	19240	19250	19250	19240	63
468	20241029	121000	327468910	19250	19250	19250	19250	14
469	20241029	120900	327199410	19250	19250	19250	19250	7
470	20241029	120800	327064660	19250	19250	19250	19250	6
471	20241029	120700	326949160	19250	19250	19250	19250	7
472	20241029	120600	326814410	19250	19250	19250	19250	12
473	20241029	120500	326583410	19250	19250	19250	19250	13
474	20241029	120400	326333160	19250	19260	19260	19250	8
475	20241029	120300	326179150	19250	19250	19250	19250	11
476	20241029	120200	325967400	19260	19260	19260	19260	2
477	20241029	120100	325928880	19270	19270	19270	19270	0
478	20241029	120000	325928880	19270	19260	19270	19260	7
479	20241029	115900	325794030	19260	19250	19270	19250	107
480	20241029	115800	323733240	19250	19260	19260	19250	9
481	20241029	115700	323559970	19250	19260	19260	19250	13
482	20241029	115600	323309660	19260	19270	19270	19260	9
483	20241029	115500	323136290	19260	19260	19260	19260	12
484	20241029	115400	322905170	19270	19270	19270	19260	24
485	20241029	115300	322442760	19270	19270	19270	19260	11
486	20241029	115200	322230850	19260	19260	19260	19260	7
487	20241029	115100	322096030	19270	19260	19270	19260	9
488	20241029	115000	321922670	19270	19270	19270	19270	2
489	20241029	114900	321884130	19300	19270	19300	19270	13
490	20241029	114800	321633530	19260	19260	19260	19260	4
491	20241029	114700	321556490	19270	19270	19270	19270	10
492	20241029	114600	321363790	19270	19300	19300	19270	8
493	20241029	114500	321209570	19300	19280	19300	19280	7
494	20241029	114400	321074570	19280	19280	19280	19280	14
495	20241029	114300	320804650	19280	19280	19280	19280	6
496	20241029	114200	320688970	19300	19300	19300	19300	4
497	20241029	114100	320611770	19300	19290	19300	19290	103
498	20241029	114000	318624870	19290	19260	19290	19260	18
499	20241029	113900	318278090	19270	19270	19270	19270	2
500	20241029	113800	318239550	19270	19270	19270	19270	1
501	20241029	113700	318220280	19290	19260	19290	19260	28
502	20241029	113600	317680910	19240	19240	19240	19240	27
503	20241029	113500	317161430	19240	19230	19240	19230	14
504	20241029	113400	316892200	19230	19240	19240	19230	9
505	20241029	113300	316719110	19230	19230	19230	19230	11
506	20241029	113200	316507580	19240	19230	19240	19230	9
507	20241029	113100	316334490	19240	19230	19240	19230	8
508	20241029	113000	316180640	19240	19240	19240	19240	2
509	20241029	112900	316142160	19240	19240	19240	19240	0
510	20241029	112800	316142160	19240	19230	19240	19230	15
511	20241029	112700	315853690	19230	19240	19240	19230	8
512	20241029	112600	315699840	19230	19230	19230	19230	6
513	20241029	112500	315584460	19240	19240	19240	19240	4
514	20241029	112400	315507500	19230	19230	19230	19230	26
515	20241029	112300	315007520	19230	19240	19240	19230	114
516	20241029	112200	312814260	19240	19240	19240	19230	21
517	20241029	112100	312410400	19230	19240	19240	19230	98
518	20241029	112000	310525160	19260	19240	19260	19240	15
519	20241029	111900	310236520	19240	19240	19240	19240	0
520	20241029	111800	310236520	19240	19260	19260	19240	7
521	20241029	111700	310101720	19240	19240	19240	19240	10
522	20241029	111600	309909320	19260	19260	19260	19260	3
523	20241029	111500	309851540	19290	19290	19290	19290	2
524	20241029	111400	309812960	19240	19240	19240	19240	7
525	20241029	111300	309678280	19240	19230	19240	19230	15
526	20241029	111200	309389810	19230	19240	19240	19230	10
527	20241029	111100	309197480	19240	19240	19240	19240	6
528	20241029	111000	309082040	19290	19290	19290	19290	4
529	20241029	110900	309004880	19240	19230	19240	19230	14
530	20241029	110800	308735600	19240	19240	19240	19240	4
531	20241029	110700	308658640	19240	19240	19240	19240	2
532	20241029	110600	308620160	19290	19290	19290	19290	2
533	20241029	110500	308581580	19240	19240	19240	19240	117
534	20241029	110400	306330500	19250	19250	19250	19250	7
535	20241029	110300	306195750	19250	19290	19290	19250	8
536	20241029	110200	306041670	19290	19290	19290	19290	0
537	20241029	110100	306041670	19290	19240	19290	19240	22
538	20241029	110000	305618260	19250	19260	19260	19250	21
539	20241029	105900	305213910	19290	19290	19290	19290	2
540	20241029	105800	305175330	19290	19290	19290	19290	5
541	20241029	105700	305078880	19290	19250	19290	19250	16
542	20241029	105600	304770800	19240	19290	19290	19240	8
543	20241029	105500	304616780	19240	19240	19240	19240	7
544	20241029	105400	304482100	19290	19290	19290	19290	2
545	20241029	105300	304443520	19240	19220	19240	19220	17
546	20241029	105200	304116560	19240	19240	19240	19230	280
547	20241029	105100	298730170	19240	19290	19290	19240	9
548	20241029	105000	298556910	19290	19290	19290	19290	0
549	20241029	104900	298556910	19290	19240	19290	19240	15
550	20241029	104800	298268210	19240	19240	19240	19240	7
551	20241029	104700	298133530	19290	19290	19290	19290	2
552	20241029	104600	298094950	19250	19250	19250	19250	170
553	20241029	104500	294822450	19290	19250	19290	19250	9
554	20241029	104400	294649120	19290	19290	19290	19290	1
555	20241029	104300	294629830	19250	19250	19250	19250	311
556	20241029	104200	288643080	19290	19250	19290	19250	13
557	20241029	104100	288392750	19250	19250	19250	19250	118
558	20241029	104000	286121250	19300	19250	19300	19250	8
559	20241029	103900	285967150	19300	19300	19300	19300	2
560	20241029	103800	285928550	19250	19250	19250	19250	12
561	20241029	103700	285697550	19250	19300	19300	19250	400
562	20241029	103600	277997450	19250	19250	19250	19250	13
563	20241029	103500	277747200	19250	19300	19300	19250	8
564	20241029	103400	277593150	19300	19300	19300	19300	0
565	20241029	103300	277593150	19300	19250	19300	19250	9
566	20241029	103200	277419800	19230	19260	19260	19220	928
567	20241029	103100	259572390	19300	19300	19300	19300	0
568	20241029	103000	259572390	19300	19260	19300	19260	20
569	20241029	102900	259187110	19260	19240	19260	19240	14
570	20241029	102800	258917730	19240	19250	19260	19240	119
571	20241029	102700	256627840	19260	19260	19260	19260	3
572	20241029	102600	256570060	19250	19250	19250	19250	6
573	20241029	102500	256454560	19260	19250	19260	19240	53
574	20241029	102400	255434740	19250	19240	19260	19240	47
575	20241029	102300	254530330	19240	19230	19240	19230	26
576	20241029	102200	254030290	19230	19250	19250	19230	513
577	20241029	102100	244161210	19260	19250	19260	19250	15
578	20241029	102000	243872440	19260	19320	19330	19260	300
579	20241029	101900	238082940	19320	19320	19320	19320	520
580	20241029	101800	228036540	19330	19330	19400	19330	60
581	20241029	101700	226876420	19330	19340	19350	19330	849
582	20241029	101600	210458640	19350	19350	19350	19350	2
583	20241029	101500	210419940	19350	19350	19350	19350	14
584	20241029	101400	210149040	19360	19350	19360	19350	9
585	20241029	101300	209974870	19350	19360	19360	19350	182
586	20241029	101200	206453150	19360	19360	19360	19360	23
587	20241029	101100	206007870	19410	19360	19410	19360	9
588	20241029	101000	205833530	19410	19410	19410	19410	0
589	20241029	100900	205833530	19410	19360	19410	19360	14
590	20241029	100800	205562440	19360	19420	19420	19360	14
591	20241029	100700	205291280	19420	19420	19420	19420	0
592	20241029	100600	205291280	19420	19420	19420	19420	3
593	20241029	100500	205233020	19350	19350	19350	19350	19
594	20241029	100400	204865370	19350	19390	19420	19350	354
595	20241029	100300	198013500	19420	19420	19420	19420	0
596	20241029	100200	198013500	19420	19410	19420	19400	117
597	20241029	100100	195742670	19420	19410	19420	19410	40
598	20241029	100000	194966220	19420	19430	19430	19420	34
599	20241029	095900	194305930	19430	19430	19430	19430	0
600	20241029	095800	194305930	19430	19430	19430	19430	43
601	20241029	095700	193470440	19430	19430	19430	19430	79
602	20241029	095600	191935470	19430	19430	19430	19430	517
603	20241029	095500	181890160	19430	19460	19470	19420	194
604	20241029	095400	178117910	19460	19480	19480	19460	14
605	20241029	095300	177845360	19480	19520	19520	19480	146
606	20241029	095200	174997970	19540	19540	19540	19540	3
607	20241029	095100	174939350	19540	19540	19540	19540	35
608	20241029	095000	174255450	19540	19540	19540	19540	12
609	20241029	094900	174020970	19520	19530	19540	19520	20
610	20241029	094800	173630400	19540	19540	19540	19540	33
611	20241029	094700	172985580	19550	19550	19550	19550	7
612	20241029	094600	172848730	19640	19640	19640	19640	52
613	20241029	094500	171827450	19660	19660	19660	19660	0
614	20241029	094400	171827450	19660	19660	19660	19660	0
615	20241029	094300	171827450	19660	19660	19660	19660	0
616	20241029	094200	171827450	19660	19660	19660	19660	8
617	20241029	094100	171670170	19650	19660	19660	19530	109
618	20241029	094000	169540270	19660	19660	19660	19660	4
619	20241029	093900	169461630	19660	19660	19660	19660	0
620	20241029	093800	169461630	19660	19660	19660	19660	0
621	20241029	093700	169461630	19660	19660	19660	19660	50
622	20241029	093600	168478630	19670	19670	19670	19670	50
623	20241029	093500	167495130	19690	19690	19690	19690	0
624	20241029	093400	167495130	19690	19690	19690	19690	0
625	20241029	093300	167495130	19690	19690	19690	19690	1500
626	20241029	093200	137960130	19690	19640	19690	19640	2000
627	20241029	093100	98583900	19560	19560	19560	19560	10
628	20241029	093000	98388300	19650	19650	19650	19650	5
629	20241029	092900	98290050	19650	19530	19650	19530	411
630	20241029	092800	90222460	19440	19440	19440	19440	16
631	20241029	092700	89911420	19410	19410	19410	19410	0
632	20241029	092600	89911420	19410	19420	19420	19410	96
633	20241029	092500	88048040	19410	19410	19410	19410	0
634	20241029	092400	88048040	19410	19410	19410	19410	6
635	20241029	092300	87931580	19400	19400	19400	19400	0
636	20241029	092200	87931580	19400	19400	19400	19400	0
637	20241029	092100	87931580	19400	19400	19400	19400	212
638	20241029	092000	83818780	19400	19390	19400	19390	130
639	20241029	091900	81296930	19400	19400	19400	19400	131
640	20241029	091800	78755530	19400	19400	19400	19400	0
641	20241029	091700	78755530	19400	19400	19400	19400	29
642	20241029	091600	78192930	19400	19400	19400	19400	0
643	20241029	091500	78192930	19400	19400	19400	19400	37
644	20241029	091400	77475130	19400	19420	19420	19390	649
645	20241029	091300	64880950	19410	19450	19450	19410	973
646	20241029	091200	45987110	19410	19450	19450	19410	323
647	20241029	091100	39712760	19450	19500	19500	19450	346
648	20241029	091000	32982200	19510	19550	19550	19510	108
649	20241029	090900	30872570	19550	19550	19550	19550	5
650	20241029	090800	30774820	19550	19550	19550	19550	26
651	20241029	090700	30266520	19550	19570	19570	19550	422
652	20241029	090600	22015400	19600	19600	19600	19600	0
653	20241029	090500	22015400	19600	19620	19620	19600	315
654	20241029	090400	15840730	19620	19620	19620	19620	109
655	20241029	090300	13702150	19620	19620	19620	19620	0
656	20241029	090200	13702150	19620	19700	19700	19620	500
657	20241029	090100	3852550	19700	19690	19700	19690	110
658	20241029	090000	1685650	19610	19600	19610	19600	86