KissMeData/131290/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	202200	2336297000	53600	53600	53600	53600	818
3	20241029	202100	2336297000	53600	53600	53600	53600	0
4	20241029	202000	2336297000	53600	53600	53600	53600	0
5	20241029	201900	2336297000	53600	53600	53600	53600	0
6	20241029	201800	2336297000	53600	53600	53600	53600	0
7	20241029	201700	2336297000	53600	53600	53600	53600	0
8	20241029	201600	2336297000	53600	53600	53600	53600	0
9	20241029	201500	2336297000	53600	53600	53600	53600	0
10	20241029	201400	2336297000	53600	53600	53600	53600	0
11	20241029	201300	2336297000	53600	53600	53600	53600	0
12	20241029	201200	2336297000	53600	53600	53600	53600	0
13	20241029	201100	2336297000	53600	53600	53600	53600	0
14	20241029	201000	2336297000	53600	53600	53600	53600	0
15	20241029	200900	2336297000	53600	53600	53600	53600	0
16	20241029	200800	2336297000	53600	53600	53600	53600	0
17	20241029	200700	2336297000	53600	53600	53600	53600	0
18	20241029	200600	2336297000	53600	53600	53600	53600	0
19	20241029	200500	2336297000	53600	53600	53600	53600	0
20	20241029	200400	2336297000	53600	53600	53600	53600	0
21	20241029	200300	2336297000	53600	53600	53600	53600	0
22	20241029	200200	2336297000	53600	53600	53600	53600	0
23	20241029	200100	2336297000	53600	53600	53600	53600	0
24	20241029	200000	2336297000	53600	53600	53600	53600	0
25	20241029	195900	2336297000	53600	53600	53600	53600	0
26	20241029	195800	2336297000	53600	53600	53600	53600	0
27	20241029	195700	2336297000	53600	53600	53600	53600	0
28	20241029	195600	2336297000	53600	53600	53600	53600	0
29	20241029	195500	2336297000	53600	53600	53600	53600	0
30	20241029	195400	2336297000	53600	53600	53600	53600	0
31	20241029	195300	2336297000	53600	53600	53600	53600	0
32	20241029	195200	2336297000	53600	53600	53600	53600	818
33	20241029	195100	2336297000	53600	53600	53600	53600	0
34	20241029	195000	2336297000	53600	53600	53600	53600	0
35	20241029	194900	2336297000	53600	53600	53600	53600	0
36	20241029	194800	2336297000	53600	53600	53600	53600	0
37	20241029	194700	2336297000	53600	53600	53600	53600	0
38	20241029	194600	2336297000	53600	53600	53600	53600	0
39	20241029	194500	2336297000	53600	53600	53600	53600	0
40	20241029	194400	2336297000	53600	53600	53600	53600	0
41	20241029	194300	2336297000	53600	53600	53600	53600	0
42	20241029	194200	2336297000	53600	53600	53600	53600	0
43	20241029	194100	2336297000	53600	53600	53600	53600	0
44	20241029	194000	2336297000	53600	53600	53600	53600	0
45	20241029	193900	2336297000	53600	53600	53600	53600	0
46	20241029	193800	2336297000	53600	53600	53600	53600	0
47	20241029	193700	2336297000	53600	53600	53600	53600	0
48	20241029	193600	2336297000	53600	53600	53600	53600	0
49	20241029	193500	2336297000	53600	53600	53600	53600	0
50	20241029	193400	2336297000	53600	53600	53600	53600	0
51	20241029	193300	2336297000	53600	53600	53600	53600	0
52	20241029	193200	2336297000	53600	53600	53600	53600	0
53	20241029	193100	2336297000	53600	53600	53600	53600	0
54	20241029	193000	2336297000	53600	53600	53600	53600	0
55	20241029	192900	2336297000	53600	53600	53600	53600	0
56	20241029	192800	2336297000	53600	53600	53600	53600	0
57	20241029	192700	2336297000	53600	53600	53600	53600	0
58	20241029	192600	2336297000	53600	53600	53600	53600	0
59	20241029	192500	2336297000	53600	53600	53600	53600	0
60	20241029	192400	2336297000	53600	53600	53600	53600	0
61	20241029	192300	2336297000	53600	53600	53600	53600	0
62	20241029	192200	2336297000	53600	53600	53600	53600	818
63	20241029	192100	2336297000	53600	53600	53600	53600	0
64	20241029	192000	2336297000	53600	53600	53600	53600	0
65	20241029	191900	2336297000	53600	53600	53600	53600	0
66	20241029	191800	2336297000	53600	53600	53600	53600	0
67	20241029	191700	2336297000	53600	53600	53600	53600	0
68	20241029	191600	2336297000	53600	53600	53600	53600	0
69	20241029	191500	2336297000	53600	53600	53600	53600	0
70	20241029	191400	2336297000	53600	53600	53600	53600	0
71	20241029	191300	2336297000	53600	53600	53600	53600	0
72	20241029	191200	2336297000	53600	53600	53600	53600	0
73	20241029	191100	2336297000	53600	53600	53600	53600	0
74	20241029	191000	2336297000	53600	53600	53600	53600	0
75	20241029	190900	2336297000	53600	53600	53600	53600	0
76	20241029	190800	2336297000	53600	53600	53600	53600	0
77	20241029	190700	2336297000	53600	53600	53600	53600	0
78	20241029	190600	2336297000	53600	53600	53600	53600	0
79	20241029	190500	2336297000	53600	53600	53600	53600	0
80	20241029	190400	2336297000	53600	53600	53600	53600	0
81	20241029	190300	2336297000	53600	53600	53600	53600	0
82	20241029	190200	2336297000	53600	53600	53600	53600	0
83	20241029	190100	2336297000	53600	53600	53600	53600	0
84	20241029	190000	2336297000	53600	53600	53600	53600	0
85	20241029	185900	2336297000	53600	53600	53600	53600	0
86	20241029	185800	2336297000	53600	53600	53600	53600	0
87	20241029	185700	2336297000	53600	53600	53600	53600	0
88	20241029	185600	2336297000	53600	53600	53600	53600	0
89	20241029	185500	2336297000	53600	53600	53600	53600	0
90	20241029	185400	2336297000	53600	53600	53600	53600	0
91	20241029	185300	2336297000	53600	53600	53600	53600	0
92	20241029	185200	2336297000	53600	53600	53600	53600	818
93	20241029	185100	2336297000	53600	53600	53600	53600	0
94	20241029	185000	2336297000	53600	53600	53600	53600	0
95	20241029	184900	2336297000	53600	53600	53600	53600	0
96	20241029	184800	2336297000	53600	53600	53600	53600	0
97	20241029	184700	2336297000	53600	53600	53600	53600	0
98	20241029	184600	2336297000	53600	53600	53600	53600	0
99	20241029	184500	2336297000	53600	53600	53600	53600	0
100	20241029	184400	2336297000	53600	53600	53600	53600	0
101	20241029	184300	2336297000	53600	53600	53600	53600	0
102	20241029	184200	2336297000	53600	53600	53600	53600	0
103	20241029	184100	2336297000	53600	53600	53600	53600	0
104	20241029	184000	2336297000	53600	53600	53600	53600	0
105	20241029	183900	2336297000	53600	53600	53600	53600	0
106	20241029	183800	2336297000	53600	53600	53600	53600	0
107	20241029	183700	2336297000	53600	53600	53600	53600	0
108	20241029	183600	2336297000	53600	53600	53600	53600	0
109	20241029	183500	2336297000	53600	53600	53600	53600	0
110	20241029	183400	2336297000	53600	53600	53600	53600	0
111	20241029	183300	2336297000	53600	53600	53600	53600	0
112	20241029	183200	2336297000	53600	53600	53600	53600	0
113	20241029	183100	2336297000	53600	53600	53600	53600	0
114	20241029	183000	2336297000	53600	53600	53600	53600	0
115	20241029	182900	2336297000	53600	53600	53600	53600	0
116	20241029	182800	2336297000	53600	53600	53600	53600	0
117	20241029	182700	2336297000	53600	53600	53600	53600	0
118	20241029	182600	2336297000	53600	53600	53600	53600	0
119	20241029	182500	2336297000	53600	53600	53600	53600	0
120	20241029	182400	2336297000	53600	53600	53600	53600	0
121	20241029	182300	2336297000	53600	53600	53600	53600	0
122	20241029	182200	2336297000	53600	53600	53600	53600	818
123	20241029	182100	2336297000	53600	53600	53600	53600	0
124	20241029	182000	2336297000	53600	53600	53600	53600	0
125	20241029	181900	2336297000	53600	53600	53600	53600	0
126	20241029	181800	2336297000	53600	53600	53600	53600	0
127	20241029	181700	2336297000	53600	53600	53600	53600	0
128	20241029	181600	2336297000	53600	53600	53600	53600	0
129	20241029	181500	2336297000	53600	53600	53600	53600	0
130	20241029	181400	2336297000	53600	53600	53600	53600	0
131	20241029	181300	2336297000	53600	53600	53600	53600	0
132	20241029	181200	2336297000	53600	53600	53600	53600	0
133	20241029	181100	2336297000	53600	53600	53600	53600	0
134	20241029	181000	2336297000	53600	53600	53600	53600	0
135	20241029	180900	2336297000	53600	53600	53600	53600	0
136	20241029	180800	2336297000	53600	53600	53600	53600	0
137	20241029	180700	2336297000	53600	53600	53600	53600	0
138	20241029	180600	2336297000	53600	53600	53600	53600	0
139	20241029	180500	2336297000	53600	53600	53600	53600	0
140	20241029	180400	2336297000	53600	53600	53600	53600	0
141	20241029	180300	2336297000	53600	53600	53600	53600	0
142	20241029	180200	2336297000	53600	53600	53600	53600	0
143	20241029	180100	2336297000	53600	53600	53600	53600	0
144	20241029	180000	2336297000	53600	53600	53600	53600	0
145	20241029	175900	2336297000	53600	53600	53600	53600	0
146	20241029	175800	2336297000	53600	53600	53600	53600	0
147	20241029	175700	2336297000	53600	53600	53600	53600	0
148	20241029	175600	2336297000	53600	53600	53600	53600	0
149	20241029	175500	2336297000	53600	53600	53600	53600	0
150	20241029	175400	2336297000	53600	53600	53600	53600	0
151	20241029	175300	2336297000	53600	53600	53600	53600	0
152	20241029	175200	2336297000	53600	53600	53600	53600	818
153	20241029	175100	2336297000	53600	53600	53600	53600	0
154	20241029	175000	2336297000	53600	53600	53600	53600	0
155	20241029	174900	2336297000	53600	53600	53600	53600	0
156	20241029	174800	2336297000	53600	53600	53600	53600	0
157	20241029	174700	2336297000	53600	53600	53600	53600	0
158	20241029	174600	2336297000	53600	53600	53600	53600	0
159	20241029	174500	2336297000	53600	53600	53600	53600	0
160	20241029	174400	2336297000	53600	53600	53600	53600	0
161	20241029	174300	2336297000	53600	53600	53600	53600	0
162	20241029	174200	2336297000	53600	53600	53600	53600	0
163	20241029	174100	2336297000	53600	53600	53600	53600	0
164	20241029	174000	2336297000	53600	53600	53600	53600	0
165	20241029	173900	2336297000	53600	53600	53600	53600	0
166	20241029	173800	2336297000	53600	53600	53600	53600	0
167	20241029	173700	2336297000	53600	53600	53600	53600	0
168	20241029	173600	2336297000	53600	53600	53600	53600	0
169	20241029	173500	2336297000	53600	53600	53600	53600	0
170	20241029	173400	2336297000	53600	53600	53600	53600	0
171	20241029	173300	2336297000	53600	53600	53600	53600	0
172	20241029	173200	2336297000	53600	53600	53600	53600	0
173	20241029	173100	2336297000	53600	53600	53600	53600	0
174	20241029	173000	2336297000	53600	53600	53600	53600	0
175	20241029	172900	2336297000	53600	53600	53600	53600	0
176	20241029	172800	2336297000	53600	53600	53600	53600	0
177	20241029	172700	2336297000	53600	53600	53600	53600	0
178	20241029	172600	2336297000	53600	53600	53600	53600	0
179	20241029	172500	2336297000	53600	53600	53600	53600	0
180	20241029	172400	2336297000	53600	53600	53600	53600	0
181	20241029	172300	2336297000	53600	53600	53600	53600	0
182	20241029	172200	2336297000	53600	53600	53600	53600	818
183	20241029	172100	2336297000	53600	53600	53600	53600	0
184	20241029	172000	2336297000	53600	53600	53600	53600	0
185	20241029	171900	2336297000	53600	53600	53600	53600	0
186	20241029	171800	2336297000	53600	53600	53600	53600	0
187	20241029	171700	2336297000	53600	53600	53600	53600	0
188	20241029	171600	2336297000	53600	53600	53600	53600	0
189	20241029	171500	2336297000	53600	53600	53600	53600	0
190	20241029	171400	2336297000	53600	53600	53600	53600	0
191	20241029	171300	2336297000	53600	53600	53600	53600	0
192	20241029	171200	2336297000	53600	53600	53600	53600	0
193	20241029	171100	2336297000	53600	53600	53600	53600	0
194	20241029	171000	2336297000	53600	53600	53600	53600	0
195	20241029	170900	2336297000	53600	53600	53600	53600	0
196	20241029	170800	2336297000	53600	53600	53600	53600	0
197	20241029	170700	2336297000	53600	53600	53600	53600	0
198	20241029	170600	2336297000	53600	53600	53600	53600	0
199	20241029	170500	2336297000	53600	53600	53600	53600	0
200	20241029	170400	2336297000	53600	53600	53600	53600	0
201	20241029	170300	2336297000	53600	53600	53600	53600	0
202	20241029	170200	2336297000	53600	53600	53600	53600	0
203	20241029	170100	2336297000	53600	53600	53600	53600	0
204	20241029	170000	2336297000	53600	53600	53600	53600	0
205	20241029	165900	2336297000	53600	53600	53600	53600	0
206	20241029	165800	2336297000	53600	53600	53600	53600	0
207	20241029	165700	2336297000	53600	53600	53600	53600	0
208	20241029	165600	2336297000	53600	53600	53600	53600	0
209	20241029	165500	2336297000	53600	53600	53600	53600	0
210	20241029	165400	2336297000	53600	53600	53600	53600	0
211	20241029	165300	2336297000	53600	53600	53600	53600	0
212	20241029	165200	2336297000	53600	53600	53600	53600	818
213	20241029	165100	2336297000	53600	53600	53600	53600	0
214	20241029	165000	2336297000	53600	53600	53600	53600	0
215	20241029	164900	2336297000	53600	53600	53600	53600	0
216	20241029	164800	2336297000	53600	53600	53600	53600	0
217	20241029	164700	2336297000	53600	53600	53600	53600	0
218	20241029	164600	2336297000	53600	53600	53600	53600	0
219	20241029	164500	2336297000	53600	53600	53600	53600	0
220	20241029	164400	2336297000	53600	53600	53600	53600	0
221	20241029	164300	2336297000	53600	53600	53600	53600	0
222	20241029	164200	2336297000	53600	53600	53600	53600	0
223	20241029	164100	2336297000	53600	53600	53600	53600	0
224	20241029	164000	2336297000	53600	53600	53600	53600	0
225	20241029	163900	2336297000	53600	53600	53600	53600	0
226	20241029	163800	2336297000	53600	53600	53600	53600	0
227	20241029	163700	2336297000	53600	53600	53600	53600	0
228	20241029	163600	2336297000	53600	53600	53600	53600	0
229	20241029	163500	2336297000	53600	53600	53600	53600	0
230	20241029	163400	2336297000	53600	53600	53600	53600	0
231	20241029	163300	2336297000	53600	53600	53600	53600	0
232	20241029	163200	2336297000	53600	53600	53600	53600	0
233	20241029	163100	2336297000	53600	53600	53600	53600	0
234	20241029	163000	2336297000	53600	53600	53600	53600	0
235	20241029	162900	2336297000	53600	53600	53600	53600	0
236	20241029	162800	2336297000	53600	53600	53600	53600	0
237	20241029	162700	2336297000	53600	53600	53600	53600	0
238	20241029	162600	2336297000	53600	53600	53600	53600	0
239	20241029	162500	2336297000	53600	53600	53600	53600	0
240	20241029	162400	2336297000	53600	53600	53600	53600	0
241	20241029	162300	2336297000	53600	53600	53600	53600	0
242	20241029	162200	2336297000	53600	53600	53600	53600	818
243	20241029	162100	2336297000	53600	53600	53600	53600	0
244	20241029	162000	2336297000	53600	53600	53600	53600	0
245	20241029	161900	2336297000	53600	53600	53600	53600	0
246	20241029	161800	2336297000	53600	53600	53600	53600	0
247	20241029	161700	2336297000	53600	53600	53600	53600	0
248	20241029	161600	2336297000	53600	53600	53600	53600	0
249	20241029	161500	2336297000	53600	53600	53600	53600	0
250	20241029	161400	2336297000	53600	53600	53600	53600	0
251	20241029	161300	2336297000	53600	53600	53600	53600	0
252	20241029	161200	2336297000	53600	53600	53600	53600	0
253	20241029	161100	2336297000	53600	53600	53600	53600	0
254	20241029	161000	2336297000	53600	53600	53600	53600	0
255	20241029	160900	2336297000	53600	53600	53600	53600	0
256	20241029	160800	2336297000	53600	53600	53600	53600	0
257	20241029	160700	2336297000	53600	53600	53600	53600	0
258	20241029	160600	2336297000	53600	53600	53600	53600	0
259	20241029	160500	2336297000	53600	53600	53600	53600	0
260	20241029	160400	2336297000	53600	53600	53600	53600	0
261	20241029	160300	2336297000	53600	53600	53600	53600	0
262	20241029	160200	2336297000	53600	53600	53600	53600	0
263	20241029	160100	2336297000	53600	53600	53600	53600	0
264	20241029	160000	2336297000	53600	53600	53600	53600	0
265	20241029	155900	2336297000	53600	53600	53600	53600	0
266	20241029	155800	2336297000	53600	53600	53600	53600	0
267	20241029	155700	2336297000	53600	53600	53600	53600	0
268	20241029	155600	2336297000	53600	53600	53600	53600	0
269	20241029	155500	2336297000	53600	53600	53600	53600	0
270	20241029	155400	2336297000	53600	53600	53600	53600	0
271	20241029	155300	2336297000	53600	53600	53600	53600	0
272	20241029	155200	2336297000	53600	53600	53600	53600	818
273	20241029	155100	2336297000	53600	53600	53600	53600	0
274	20241029	155000	2336297000	53600	53600	53600	53600	0
275	20241029	154900	2336297000	53600	53600	53600	53600	0
276	20241029	154800	2336297000	53600	53600	53600	53600	0
277	20241029	154700	2336297000	53600	53600	53600	53600	0
278	20241029	154600	2336297000	53600	53600	53600	53600	0
279	20241029	154500	2336297000	53600	53600	53600	53600	0
280	20241029	154400	2336297000	53600	53600	53600	53600	0
281	20241029	154300	2336297000	53600	53600	53600	53600	0
282	20241029	154200	2336297000	53600	53600	53600	53600	0
283	20241029	154100	2336297000	53600	53600	53600	53600	0
284	20241029	154000	2336297000	53600	53600	53600	53600	0
285	20241029	153900	2336297000	53600	53600	53600	53600	0
286	20241029	153800	2336297000	53600	53600	53600	53600	0
287	20241029	153700	2336297000	53600	53600	53600	53600	0
288	20241029	153600	2336297000	53600	53600	53600	53600	0
289	20241029	153500	2336297000	53600	53600	53600	53600	0
290	20241029	153400	2336297000	53600	53600	53600	53600	0
291	20241029	153300	2336297000	53600	53600	53600	53600	0
292	20241029	153200	2336297000	53600	53600	53600	53600	0
293	20241029	153100	2336297000	53600	53600	53600	53600	0
294	20241029	153000	2336297000	53600	53600	53600	53600	818
295	20241029	152900	2292452200	53200	53200	53200	53200	0
296	20241029	152800	2292452200	53200	53200	53200	53200	0
297	20241029	152700	2292452200	53200	53200	53200	53200	0
298	20241029	152600	2292452200	53200	53200	53200	53200	0
299	20241029	152500	2292452200	53200	53200	53200	53200	0
300	20241029	152400	2292452200	53200	53200	53200	53200	0
301	20241029	152300	2292452200	53200	53200	53200	53200	0
302	20241029	152200	2292452200	53200	53200	53200	53200	0
303	20241029	152100	2292452200	53200	53200	53200	53200	0
304	20241029	152000	2292452200	53200	53200	53200	53200	0
305	20241029	151900	2292452200	53200	53500	53700	53200	233
306	20241029	151800	2279981900	53700	53300	53700	53300	1431
307	20241029	151700	2203276100	53500	53500	53600	53100	1115
308	20241029	151600	2143757800	53400	53400	53600	53400	1442
309	20241029	151500	2066687000	53400	53300	53500	53300	1080
310	20241029	151400	2009047100	53300	53100	53300	53100	319
311	20241029	151300	1992070200	53100	53100	53200	53000	237
312	20241029	151200	1979504000	53000	53200	53200	53000	97
313	20241029	151100	1974351300	53100	53100	53100	53100	12
314	20241029	151000	1973714100	53100	52600	53400	52600	1975
315	20241029	150900	1869115100	52600	52500	52700	52500	15
316	20241029	150800	1868325500	52700	52500	52700	52500	99
317	20241029	150700	1863121200	52500	52600	52700	52500	154
318	20241029	150600	1855020800	52600	52500	52600	52500	21
319	20241029	150500	1853916300	52500	52500	52700	52500	40
320	20241029	150400	1851813900	52600	52600	52700	52600	260
321	20241029	150300	1838137800	52600	52700	52700	52600	50
322	20241029	150200	1835505200	52700	52700	52700	52700	5
323	20241029	150100	1835241700	52700	52700	52700	52700	10
324	20241029	150000	1834714700	52700	52700	52700	52700	32
325	20241029	145900	1833028300	52700	52700	52700	52700	103
326	20241029	145800	1827600200	52700	52700	52700	52700	154
327	20241029	145700	1819484400	52600	52600	52600	52600	151
328	20241029	145600	1811541800	52600	52600	52600	52600	143
329	20241029	145500	1804020000	52600	52600	52600	52600	30
330	20241029	145400	1802442000	52600	52500	52600	52500	51
331	20241029	145300	1799759900	52600	52500	52600	52500	42
332	20241029	145200	1797550800	52500	52600	52600	52500	46
333	20241029	145100	1795131300	52600	52600	52600	52600	10
334	20241029	145000	1794605300	52600	52600	52600	52600	7
335	20241029	144900	1794237100	52600	52600	52600	52600	272
336	20241029	144800	1779929900	52600	52500	52700	52500	693
337	20241029	144700	1743512300	52500	52400	52500	52400	140
338	20241029	144600	1736167700	52400	52400	52400	52400	14
339	20241029	144500	1735434100	52400	52400	52400	52300	42
340	20241029	144400	1733233400	52400	52400	52400	52400	1
341	20241029	144300	1733181000	52400	52400	52400	52400	14
342	20241029	144200	1732447400	52400	52400	52500	52400	90
343	20241029	144100	1727731300	52400	52300	52400	52300	46
344	20241029	144000	1725321000	52400	52400	52400	52400	0
345	20241029	143900	1725321000	52400	52300	52400	52300	16
346	20241029	143800	1724482700	52300	52300	52300	52300	0
347	20241029	143700	1724482700	52300	52300	52400	52300	37
348	20241029	143600	1722547500	52300	52300	52400	52300	170
349	20241029	143500	1713653600	52400	52400	52400	52300	66
350	20241029	143400	1710200200	52300	52300	52300	52300	4
351	20241029	143300	1709991000	52400	52300	52400	52300	3
352	20241029	143200	1709834000	52300	52200	52300	52200	266
353	20241029	143100	1695927100	52200	52200	52200	52200	268
354	20241029	143000	1681937500	52200	52200	52200	52200	22
355	20241029	142900	1680789100	52200	52000	52200	52000	739
356	20241029	142800	1642307200	51900	52000	52000	51900	283
357	20241029	142700	1627616700	51900	51900	51900	51900	360
358	20241029	142600	1608932700	51900	51900	51900	51900	0
359	20241029	142500	1608932700	51900	51900	51900	51900	16
360	20241029	142400	1608102300	51900	51900	51900	51900	10
361	20241029	142300	1607583300	51900	51900	51900	51900	3
362	20241029	142200	1607427600	51900	51900	51900	51900	24
363	20241029	142100	1606182000	51900	51900	51900	51900	15
364	20241029	142000	1605403500	51900	51800	51900	51800	72
365	20241029	141900	1601672800	51800	51800	51800	51800	0
366	20241029	141800	1601672800	51800	51800	51800	51800	32
367	20241029	141700	1600015200	51800	51800	51800	51800	13
368	20241029	141600	1599341800	51800	51800	51800	51800	11
369	20241029	141500	1598772000	51800	51800	51800	51800	1
370	20241029	141400	1598720200	51800	51800	51800	51800	29
371	20241029	141300	1597218000	51700	51700	51700	51700	0
372	20241029	141200	1597218000	51700	51800	51800	51700	2
373	20241029	141100	1597114500	51700	51700	51700	51700	18
374	20241029	141000	1596183900	51600	51700	51700	51600	71
375	20241029	140900	1592520200	51700	51700	51700	51700	1
376	20241029	140800	1592468500	51600	51700	51700	51600	223
377	20241029	140700	1580955200	51800	51800	51800	51800	15
378	20241029	140600	1580178200	51800	51800	51800	51800	0
379	20241029	140500	1580178200	51800	51800	51800	51800	5
380	20241029	140400	1579919200	51800	51600	51800	51600	54
381	20241029	140300	1577129400	51700	51700	51700	51700	3
382	20241029	140200	1576974300	51800	51700	51800	51600	150
383	20241029	140100	1569214500	51800	51800	51800	51800	26
384	20241029	140000	1567867700	51700	51700	51700	51700	0
385	20241029	135900	1567867700	51700	51700	51700	51700	3
386	20241029	135800	1567712600	51700	51700	51700	51700	0
387	20241029	135700	1567712600	51700	51700	51700	51600	212
388	20241029	135600	1556753500	51700	51700	51700	51700	24
389	20241029	135500	1555512700	51700	51600	51700	51600	51
390	20241029	135400	1552876100	51700	51700	51700	51700	36
391	20241029	135300	1551014900	51700	51700	51700	51700	32
392	20241029	135200	1549360500	51700	51700	51700	51700	0
393	20241029	135100	1549360500	51700	51700	51700	51700	0
394	20241029	135000	1549360500	51700	51600	51700	51600	78
395	20241029	134900	1545334200	51600	51700	51700	51600	106
396	20241029	134800	1539864500	51700	51900	51900	51700	2580
397	20241029	134700	1406429600	52000	52000	52000	52000	16
398	20241029	134600	1405597600	52000	52000	52000	52000	0
399	20241029	134500	1405597600	52000	52000	52000	52000	0
400	20241029	134400	1405597600	52000	52000	52000	52000	0
401	20241029	134300	1405597600	52000	52100	52100	51900	280
402	20241029	134200	1391030600	52200	52200	52200	52200	0
403	20241029	134100	1391030600	52200	52200	52200	52200	0
404	20241029	134000	1391030600	52200	52200	52200	52200	16
405	20241029	133900	1390195400	52100	52100	52100	52100	2
406	20241029	133800	1390091200	52100	52100	52100	52100	0
407	20241029	133700	1390091200	52100	52100	52100	52000	111
408	20241029	133600	1384317900	52200	52000	52200	52000	200
409	20241029	133500	1373914200	52000	52000	52000	52000	0
410	20241029	133400	1373914200	52000	51900	52000	51800	21
411	20241029	133300	1372825300	51900	52000	52000	51900	75
412	20241029	133200	1368929700	52000	52000	52000	52000	0
413	20241029	133100	1368929700	52000	52000	52000	52000	0
414	20241029	133000	1368929700	52000	52000	52000	52000	15
415	20241029	132900	1368149700	51900	51900	51900	51900	0
416	20241029	132800	1368149700	51900	51900	51900	51900	1
417	20241029	132700	1368097800	51900	51900	51900	51900	0
418	20241029	132600	1368097800	51900	51900	51900	51900	0
419	20241029	132500	1368097800	51900	51900	51900	51900	24
420	20241029	132400	1366852200	51900	51900	51900	51900	20
421	20241029	132300	1365814200	51900	51900	51900	51900	8
422	20241029	132200	1365399000	51900	51900	51900	51900	1
423	20241029	132100	1365347100	51900	51900	51900	51900	1
424	20241029	132000	1365295200	51900	51900	51900	51900	0
425	20241029	131900	1365295200	51900	51900	51900	51900	16
426	20241029	131800	1364464800	51900	51900	51900	51900	0
427	20241029	131700	1364464800	51900	51900	51900	51900	1
428	20241029	131600	1364412900	51900	51900	51900	51900	15
429	20241029	131500	1363634400	51900	51900	51900	51900	0
430	20241029	131400	1363634400	51900	51900	51900	51900	3
431	20241029	131300	1363478700	51900	51900	51900	51900	2
432	20241029	131200	1363374900	51900	51900	51900	51900	16
433	20241029	131100	1362544500	51900	51900	51900	51900	100
434	20241029	131000	1357354500	51800	51800	51800	51800	6
435	20241029	130900	1357043700	51700	51900	51900	51700	207
436	20241029	130800	1346323700	51800	51900	51900	51800	240
437	20241029	130700	1333891600	51900	51900	51900	51900	0
438	20241029	130600	1333891600	51900	51900	51900	51900	31
439	20241029	130500	1332282700	51900	51900	51900	51900	75
440	20241029	130400	1328390200	51900	51900	51900	51900	0
441	20241029	130300	1328390200	51900	51900	51900	51900	5
442	20241029	130200	1328130700	51900	51900	51900	51900	168
443	20241029	130100	1319411500	51900	52000	52000	51900	90
444	20241029	130000	1314731600	52100	52100	52100	52100	0
445	20241029	125900	1314731600	52100	52100	52100	52100	0
446	20241029	125800	1314731600	52100	52100	52100	52100	15
447	20241029	125700	1313950100	52000	52000	52000	52000	0
448	20241029	125600	1313950100	52000	52000	52000	52000	1
449	20241029	125500	1313898100	52000	52000	52000	51900	79
450	20241029	125400	1309796900	52000	52000	52000	52000	4
451	20241029	125300	1309588900	52000	52000	52000	52000	1
452	20241029	125200	1309536900	52000	52000	52000	52000	36
453	20241029	125100	1307664900	52000	52000	52000	52000	1
454	20241029	125000	1307612900	52000	52000	52000	52000	91
455	20241029	124900	1302880900	52100	52100	52100	52100	0
456	20241029	124800	1302880900	52100	52100	52100	52100	16
457	20241029	124700	1302047300	52000	52000	52000	52000	0
458	20241029	124600	1302047300	52000	52000	52000	52000	66
459	20241029	124500	1298615300	52200	52100	52200	52100	16
460	20241029	124400	1297781600	52200	52200	52200	52200	0
461	20241029	124300	1297781600	52200	52000	52200	52000	9
462	20241029	124200	1297312900	52000	52000	52000	52000	23
463	20241029	124100	1296116900	52100	52000	52100	52000	117
464	20241029	124000	1290031200	52100	52100	52100	52100	2
465	20241029	123900	1289927000	52200	52100	52200	52100	9
466	20241029	123800	1289458000	52100	52100	52100	52100	18
467	20241029	123700	1288520200	52200	52200	52200	52200	0
468	20241029	123600	1288520200	52200	52100	52200	52100	96
469	20241029	123500	1283518500	52200	52200	52200	52200	0
470	20241029	123400	1283518500	52200	52200	52200	52200	66
471	20241029	123300	1280073300	52400	52300	52400	52300	3
472	20241029	123200	1279916200	52400	52400	52400	52400	0
473	20241029	123100	1279916200	52400	52300	52400	52300	117
474	20241029	123000	1273796900	52300	52200	52300	52200	2
475	20241029	122900	1273692400	52200	52300	52300	52200	4
476	20241029	122800	1273483300	52400	52400	52400	52400	1
477	20241029	122700	1273430900	52300	52300	52300	52300	15
478	20241029	122600	1272646400	52300	52300	52300	52300	0
479	20241029	122500	1272646400	52300	52300	52300	52300	0
480	20241029	122400	1272646400	52300	52300	52300	52300	19
481	20241029	122300	1271652700	52300	52300	52300	52300	100
482	20241029	122200	1266422700	52300	52300	52300	52300	0
483	20241029	122100	1266422700	52300	52300	52300	52300	39
484	20241029	122000	1264383000	52200	52200	52200	52200	0
485	20241029	121900	1264383000	52200	52200	52200	52200	0
486	20241029	121800	1264383000	52200	52200	52200	52200	0
487	20241029	121700	1264383000	52200	52200	52200	52200	17
488	20241029	121600	1263495600	52200	52200	52200	52200	22
489	20241029	121500	1262347200	52200	52200	52200	52200	2
490	20241029	121400	1262242800	52200	52200	52200	52200	15
491	20241029	121300	1261459800	52200	52200	52200	52200	0
492	20241029	121200	1261459800	52200	52100	52200	52100	5
493	20241029	121100	1261199200	52100	52200	52200	52100	168
494	20241029	121000	1252439600	52300	52300	52300	52300	16
495	20241029	120900	1251602800	52300	52300	52300	52300	0
496	20241029	120800	1251602800	52300	52300	52300	52300	0
497	20241029	120700	1251602800	52300	52400	52400	52300	36
498	20241029	120600	1249719900	52200	52200	52200	52200	200
499	20241029	120500	1239279900	52400	52300	52400	52300	5
500	20241029	120400	1239018000	52300	52300	52300	52300	4
501	20241029	120300	1238808800	52300	52300	52300	52300	16
502	20241029	120200	1237972000	52300	52300	52300	52300	50
503	20241029	120100	1235357000	52300	52300	52300	52300	1
504	20241029	120000	1235304700	52300	52300	52300	52300	19
505	20241029	115900	1234311000	52300	52300	52300	52300	0
506	20241029	115800	1234311000	52300	52300	52300	52300	1
507	20241029	115700	1234258700	52300	52300	52300	52300	20
508	20241029	115600	1233212700	52300	52200	52300	52200	39
509	20241029	115500	1231175200	52100	52100	52100	52100	1
510	20241029	115400	1231123100	52300	52300	52300	52300	1
511	20241029	115300	1231070800	52200	52200	52200	52200	15
512	20241029	115200	1230287800	52200	52200	52200	52200	28
513	20241029	115100	1228826200	52200	52200	52200	52100	42
514	20241029	115000	1226637800	52200	52100	52200	52100	4
515	20241029	114900	1226429300	52200	52200	52200	52200	17
516	20241029	114800	1225541900	52200	52200	52200	52200	0
517	20241029	114700	1225541900	52200	52200	52200	52200	110
518	20241029	114600	1219799900	52300	52300	52300	52300	16
519	20241029	114500	1218963100	52200	52200	52200	52200	0
520	20241029	114400	1218963100	52200	52200	52200	52200	2
521	20241029	114300	1218858700	52300	52300	52300	52300	15
522	20241029	114200	1218074200	52400	52400	52400	52400	0
523	20241029	114100	1218074200	52400	52400	52400	52400	0
524	20241029	114000	1218074200	52400	52100	52400	52100	98
525	20241029	113900	1212960000	52200	52200	52200	52200	16
526	20241029	113800	1212124800	52200	52200	52300	52200	7
527	20241029	113700	1211759200	52300	52300	52300	52300	0
528	20241029	113600	1211759200	52300	52200	52300	52200	16
529	20241029	113500	1210923900	52300	52300	52300	52300	0
530	20241029	113400	1210923900	52300	52300	52300	52300	1
531	20241029	113300	1210871600	52200	52200	52200	52200	53
532	20241029	113200	1208105000	52200	52100	52200	52100	38
533	20241029	113100	1206123500	52200	52200	52200	52200	0
534	20241029	113000	1206123500	52200	52200	52200	52200	0
535	20241029	112900	1206123500	52200	52100	52200	52100	9
536	20241029	112800	1205654500	52100	52100	52100	52100	22
537	20241029	112700	1204508300	52100	52100	52100	52100	1
538	20241029	112600	1204456200	52100	52100	52100	52100	45
539	20241029	112500	1202111700	52200	52200	52200	52200	16
540	20241029	112400	1201276500	52200	52200	52200	52200	0
541	20241029	112300	1201276500	52200	52200	52200	52200	1
542	20241029	112200	1201224300	52100	52000	52100	52000	329
543	20241029	112100	1184083700	52000	52000	52000	52000	0
544	20241029	112000	1184083700	52000	52000	52000	52000	0
545	20241029	111900	1184083700	52000	52000	52000	52000	3
546	20241029	111800	1183927700	52100	52000	52100	52000	21
547	20241029	111700	1182834100	52100	52000	52100	52000	30
548	20241029	111600	1181273000	52000	52000	52000	52000	3
549	20241029	111500	1181117000	51900	52100	52100	51900	69
550	20241029	111400	1177527500	52100	52100	52100	52100	0
551	20241029	111300	1177527500	52100	52100	52100	52100	1
552	20241029	111200	1177475400	52000	52000	52000	51900	166
553	20241029	111100	1168843500	52100	52100	52100	52100	16
554	20241029	111000	1168009900	52000	52000	52000	52000	0
555	20241029	110900	1168009900	52000	52000	52000	52000	4
556	20241029	110800	1167801900	52000	52100	52100	52000	16
557	20241029	110700	1166968400	52000	52200	52200	52000	605
558	20241029	110600	1135487600	52200	52200	52200	52200	3
559	20241029	110500	1135331000	52200	52200	52200	52200	17
560	20241029	110400	1134443600	52200	52200	52200	52200	60
561	20241029	110300	1131311600	52200	52200	52200	52200	3
562	20241029	110200	1131155000	52400	52400	52400	52400	0
563	20241029	110100	1131155000	52400	52300	52400	52200	28
564	20241029	110000	1129691500	52400	52300	52500	52300	13
565	20241029	105900	1129011300	52200	52200	52200	52200	17
566	20241029	105800	1128123900	52200	52200	52200	52200	16
567	20241029	105700	1127288700	52200	52200	52200	52200	22
568	20241029	105600	1126140300	52200	52200	52200	52200	88
569	20241029	105500	1121546700	52500	52300	52500	52300	4
570	20241029	105400	1121337200	52400	52300	52500	52200	117
571	20241029	105300	1115221300	52200	52300	52300	52200	5
572	20241029	105200	1114960100	52400	52400	52500	52400	14
573	20241029	105100	1114225500	52600	52300	52600	52300	98
574	20241029	105000	1109099300	52400	52300	52400	52300	11
575	20241029	104900	1108523900	52300	52300	52300	52300	0
576	20241029	104800	1108523900	52300	52300	52300	52300	0
577	20241029	104700	1108523900	52300	52300	52300	52200	29
578	20241029	104600	1107008900	52300	52300	52300	52300	18
579	20241029	104500	1106067500	52400	52400	52500	52400	6
580	20241029	104400	1105753000	52500	52500	52500	52500	15
581	20241029	104300	1104965500	52400	52400	52400	52400	0
582	20241029	104200	1104965500	52400	52500	52500	52400	66
583	20241029	104100	1101500700	52600	52600	52600	52600	0
584	20241029	104000	1101500700	52600	52600	52600	52600	16
585	20241029	103900	1100659100	52600	52400	52600	52400	160
586	20241029	103800	1092243900	52500	52500	52500	52400	23
587	20241029	103700	1091037700	52500	52500	52500	52500	14
588	20241029	103600	1090302700	52500	52500	52500	52500	3
589	20241029	103500	1090145200	52500	52500	52600	52500	75
590	20241029	103400	1086207600	52500	52600	52600	52500	19
591	20241029	103300	1085208500	52500	52500	52500	52500	10
592	20241029	103200	1084683500	52500	52500	52500	52500	0
593	20241029	103100	1084683500	52500	52500	52500	52500	20
594	20241029	103000	1083633500	52500	52500	52500	52500	17
595	20241029	102900	1082741000	52400	52400	52500	52400	14
596	20241029	102800	1082007300	52400	52400	52400	52400	19
597	20241029	102700	1081011700	52400	52400	52400	52400	28
598	20241029	102600	1079544500	52300	52300	52300	52300	3
599	20241029	102500	1079387600	52300	52300	52300	52300	14
600	20241029	102400	1078655400	52300	52300	52400	52300	9
601	20241029	102300	1078184600	52400	52400	52400	52400	15
602	20241029	102200	1077398600	52300	52300	52300	52300	1
603	20241029	102100	1077346300	52300	52500	52500	52300	54
604	20241029	102000	1074521900	52300	52200	52400	52100	170
605	20241029	101900	1065646900	52100	52100	52200	52100	33
606	20241029	101800	1063926600	52100	52100	52100	52100	3
607	20241029	101700	1063770300	52200	52200	52200	52200	25
608	20241029	101600	1062465300	52200	52200	52300	52100	57
609	20241029	101500	1059490400	52200	52200	52200	52100	134
610	20241029	101400	1052503700	52200	52200	52200	52200	3
611	20241029	101300	1052347100	52200	52400	52400	52200	55
612	20241029	101200	1049470900	52300	52400	52600	52300	56
613	20241029	101100	1046536600	52400	52300	52400	52300	51
614	20241029	101000	1043869200	52300	52300	52300	52300	4
615	20241029	100900	1043660000	52400	52400	52400	52400	16
616	20241029	100800	1042821600	52300	52300	52400	52200	2015
617	20241029	100700	937631200	52300	52300	52300	52300	3
618	20241029	100600	937474300	52300	52400	52400	52300	31
619	20241029	100500	935851500	52300	52300	52300	52300	2
620	20241029	100400	935746900	52300	52400	52400	52300	8
621	20241029	100300	935327800	52500	52500	52500	52400	34
622	20241029	100200	933545800	52500	52500	52500	52500	29
623	20241029	100100	932023300	52500	52600	52600	52400	81
624	20241029	100000	927771000	52500	52700	52700	52500	55
625	20241029	095900	924877900	52800	52700	52800	52700	37
626	20241029	095800	922927900	52700	52700	52700	52700	21
627	20241029	095700	921821200	52800	52600	52800	52600	66
628	20241029	095600	918338100	52700	52700	52800	52400	604
629	20241029	095500	886594300	52600	52800	52800	52600	101
630	20241029	095400	881266900	52800	52800	52800	52700	5
631	20241029	095300	881003000	52700	52700	52700	52700	1
632	20241029	095200	880950300	52700	52700	52700	52600	322
633	20241029	095100	863981700	52600	52400	52700	52400	2149
634	20241029	095000	751238800	52300	52400	52400	52300	5
635	20241029	094900	750977200	52300	52000	52300	51900	97
636	20241029	094800	745919700	51900	52000	52000	51800	301
637	20241029	094700	730293600	52000	52000	52200	52000	12
638	20241029	094600	729669400	52000	52000	52100	52000	77
639	20241029	094500	725661700	51900	51800	51900	51800	200
640	20241029	094400	715282000	51900	51900	51900	51900	1
641	20241029	094300	715230100	51800	51800	51800	51800	36
642	20241029	094200	713365300	51800	51700	51800	51700	29
643	20241029	094100	711865800	51700	51700	51700	51600	11
644	20241029	094000	711297800	51600	51700	51700	51600	8
645	20241029	093900	710884500	51800	51900	51900	51700	197
646	20241029	093800	700679900	51800	51800	51800	51800	35
647	20241029	093700	698866900	51800	51800	51800	51800	2
648	20241029	093600	698763300	51700	51800	51800	51700	10
649	20241029	093500	698246100	51800	51600	51800	51600	46
650	20241029	093400	695868800	51600	51600	51800	51600	46
651	20241029	093300	693494900	51600	51800	51800	51600	417
652	20241029	093200	671950300	51800	51800	51900	51800	200
653	20241029	093100	661590200	51800	51700	51800	51700	93
654	20241029	093000	656782000	51800	51900	52000	51800	184
655	20241029	092900	647240400	52000	52000	52100	51900	190
656	20241029	092800	637373100	52100	51900	52100	51800	353
657	20241029	092700	619052700	51800	51600	51900	51600	718
658	20241029	092600	581888200	51600	51700	51700	51600	481
659	20241029	092500	557058400	51700	51800	51800	51500	2365
660	20241029	092400	435165200	51800	51800	52100	51800	968
661	20241029	092300	385005600	51900	52000	52200	51800	595
662	20241029	092200	354116600	52000	52100	52100	52000	518
663	20241029	092100	327154800	52100	52200	52300	52100	292
664	20241029	092000	311924800	52200	52300	52300	52200	157
665	20241029	091900	303725000	52200	52600	52600	52200	387
666	20241029	091800	283448200	52600	52600	52600	52600	1035
667	20241029	091700	229007200	52700	52700	52700	52700	1
668	20241029	091600	228954500	52700	52700	52700	52700	25
669	20241029	091500	227637000	52700	52700	52800	52700	106
670	20241029	091400	222050500	52800	52800	52800	52800	183
671	20241029	091300	212388100	52900	52800	52900	52800	75
672	20241029	091200	208426100	52800	52800	52800	52700	73
673	20241029	091100	204574100	52900	52700	52900	52600	241
674	20241029	091000	191878300	52700	52700	52800	52700	77
675	20241029	090900	187820300	52700	52900	52900	52700	67
676	20241029	090800	184278700	52900	53100	53100	52800	87
677	20241029	090700	179669000	53100	52600	53100	52500	615
678	20241029	090600	147263800	52500	52700	52700	52200	1155
679	20241029	090500	86631200	52700	52900	52900	52600	786
680	20241029	090400	45146200	52900	52800	53000	52800	17
681	20241029	090300	44247600	52700	52500	52700	52500	35
682	20241029	090200	42406700	52500	52500	52600	52500	318
683	20241029	090100	25691200	52600	52700	52700	52600	136
684	20241029	090000	18533200	52700	53000	53000	52700	349