KissMeData/064290/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	194300	465118840	12940	12940	12940	12940	911
3	20241028	194200	465118840	12940	12940	12940	12940	0
4	20241028	194100	465118840	12940	12940	12940	12940	0
5	20241028	194000	465118840	12940	12940	12940	12940	0
6	20241028	193900	465118840	12940	12940	12940	12940	0
7	20241028	193800	465118840	12940	12940	12940	12940	0
8	20241028	193700	465118840	12940	12940	12940	12940	0
9	20241028	193600	465118840	12940	12940	12940	12940	0
10	20241028	193500	465118840	12940	12940	12940	12940	0
11	20241028	193400	465118840	12940	12940	12940	12940	0
12	20241028	193300	465118840	12940	12940	12940	12940	0
13	20241028	193200	465118840	12940	12940	12940	12940	0
14	20241028	193100	465118840	12940	12940	12940	12940	0
15	20241028	193000	465118840	12940	12940	12940	12940	0
16	20241028	192900	465118840	12940	12940	12940	12940	0
17	20241028	192800	465118840	12940	12940	12940	12940	0
18	20241028	192700	465118840	12940	12940	12940	12940	0
19	20241028	192600	465118840	12940	12940	12940	12940	0
20	20241028	192500	465118840	12940	12940	12940	12940	0
21	20241028	192400	465118840	12940	12940	12940	12940	0
22	20241028	192300	465118840	12940	12940	12940	12940	0
23	20241028	192200	465118840	12940	12940	12940	12940	0
24	20241028	192100	465118840	12940	12940	12940	12940	0
25	20241028	192000	465118840	12940	12940	12940	12940	0
26	20241028	191900	465118840	12940	12940	12940	12940	0
27	20241028	191800	465118840	12940	12940	12940	12940	0
28	20241028	191700	465118840	12940	12940	12940	12940	0
29	20241028	191600	465118840	12940	12940	12940	12940	0
30	20241028	191500	465118840	12940	12940	12940	12940	0
31	20241028	191400	465118840	12940	12940	12940	12940	0
32	20241028	191300	465118840	12940	12940	12940	12940	911
33	20241028	191200	465118840	12940	12940	12940	12940	0
34	20241028	191100	465118840	12940	12940	12940	12940	0
35	20241028	191000	465118840	12940	12940	12940	12940	0
36	20241028	190900	465118840	12940	12940	12940	12940	0
37	20241028	190800	465118840	12940	12940	12940	12940	0
38	20241028	190700	465118840	12940	12940	12940	12940	0
39	20241028	190600	465118840	12940	12940	12940	12940	0
40	20241028	190500	465118840	12940	12940	12940	12940	0
41	20241028	190400	465118840	12940	12940	12940	12940	0
42	20241028	190300	465118840	12940	12940	12940	12940	0
43	20241028	190200	465118840	12940	12940	12940	12940	0
44	20241028	190100	465118840	12940	12940	12940	12940	0
45	20241028	190000	465118840	12940	12940	12940	12940	0
46	20241028	185900	465118840	12940	12940	12940	12940	0
47	20241028	185800	465118840	12940	12940	12940	12940	0
48	20241028	185700	465118840	12940	12940	12940	12940	0
49	20241028	185600	465118840	12940	12940	12940	12940	0
50	20241028	185500	465118840	12940	12940	12940	12940	0
51	20241028	185400	465118840	12940	12940	12940	12940	0
52	20241028	185300	465118840	12940	12940	12940	12940	0
53	20241028	185200	465118840	12940	12940	12940	12940	0
54	20241028	185100	465118840	12940	12940	12940	12940	0
55	20241028	185000	465118840	12940	12940	12940	12940	0
56	20241028	184900	465118840	12940	12940	12940	12940	0
57	20241028	184800	465118840	12940	12940	12940	12940	0
58	20241028	184700	465118840	12940	12940	12940	12940	0
59	20241028	184600	465118840	12940	12940	12940	12940	0
60	20241028	184500	465118840	12940	12940	12940	12940	0
61	20241028	184400	465118840	12940	12940	12940	12940	0
62	20241028	184300	465118840	12940	12940	12940	12940	911
63	20241028	184200	465118840	12940	12940	12940	12940	0
64	20241028	184100	465118840	12940	12940	12940	12940	0
65	20241028	184000	465118840	12940	12940	12940	12940	0
66	20241028	183900	465118840	12940	12940	12940	12940	0
67	20241028	183800	465118840	12940	12940	12940	12940	0
68	20241028	183700	465118840	12940	12940	12940	12940	0
69	20241028	183600	465118840	12940	12940	12940	12940	0
70	20241028	183500	465118840	12940	12940	12940	12940	0
71	20241028	183400	465118840	12940	12940	12940	12940	0
72	20241028	183300	465118840	12940	12940	12940	12940	0
73	20241028	183200	465118840	12940	12940	12940	12940	0
74	20241028	183100	465118840	12940	12940	12940	12940	0
75	20241028	183000	465118840	12940	12940	12940	12940	0
76	20241028	182900	465118840	12940	12940	12940	12940	0
77	20241028	182800	465118840	12940	12940	12940	12940	0
78	20241028	182700	465118840	12940	12940	12940	12940	0
79	20241028	182600	465118840	12940	12940	12940	12940	0
80	20241028	182500	465118840	12940	12940	12940	12940	0
81	20241028	182400	465118840	12940	12940	12940	12940	0
82	20241028	182300	465118840	12940	12940	12940	12940	0
83	20241028	182200	465118840	12940	12940	12940	12940	0
84	20241028	182100	465118840	12940	12940	12940	12940	0
85	20241028	182000	465118840	12940	12940	12940	12940	0
86	20241028	181900	465118840	12940	12940	12940	12940	0
87	20241028	181800	465118840	12940	12940	12940	12940	0
88	20241028	181700	465118840	12940	12940	12940	12940	0
89	20241028	181600	465118840	12940	12940	12940	12940	0
90	20241028	181500	465118840	12940	12940	12940	12940	0
91	20241028	181400	465118840	12940	12940	12940	12940	0
92	20241028	181300	465118840	12940	12940	12940	12940	911
93	20241028	181200	465118840	12940	12940	12940	12940	0
94	20241028	181100	465118840	12940	12940	12940	12940	0
95	20241028	181000	465118840	12940	12940	12940	12940	0
96	20241028	180900	465118840	12940	12940	12940	12940	0
97	20241028	180800	465118840	12940	12940	12940	12940	0
98	20241028	180700	465118840	12940	12940	12940	12940	0
99	20241028	180600	465118840	12940	12940	12940	12940	0
100	20241028	180500	465118840	12940	12940	12940	12940	0
101	20241028	180400	465118840	12940	12940	12940	12940	0
102	20241028	180300	465118840	12940	12940	12940	12940	0
103	20241028	180200	465118840	12940	12940	12940	12940	0
104	20241028	180100	465118840	12940	12940	12940	12940	0
105	20241028	180000	465118840	12940	12940	12940	12940	0
106	20241028	175900	465118840	12940	12940	12940	12940	0
107	20241028	175800	465118840	12940	12940	12940	12940	0
108	20241028	175700	465118840	12940	12940	12940	12940	0
109	20241028	175600	465118840	12940	12940	12940	12940	0
110	20241028	175500	465118840	12940	12940	12940	12940	0
111	20241028	175400	465118840	12940	12940	12940	12940	0
112	20241028	175300	465118840	12940	12940	12940	12940	0
113	20241028	175200	465118840	12940	12940	12940	12940	0
114	20241028	175100	465118840	12940	12940	12940	12940	0
115	20241028	175000	465118840	12940	12940	12940	12940	0
116	20241028	174900	465118840	12940	12940	12940	12940	0
117	20241028	174800	465118840	12940	12940	12940	12940	0
118	20241028	174700	465118840	12940	12940	12940	12940	0
119	20241028	174600	465118840	12940	12940	12940	12940	0
120	20241028	174500	465118840	12940	12940	12940	12940	0
121	20241028	174400	465118840	12940	12940	12940	12940	0
122	20241028	174300	465118840	12940	12940	12940	12940	911
123	20241028	174200	465118840	12940	12940	12940	12940	0
124	20241028	174100	465118840	12940	12940	12940	12940	0
125	20241028	174000	465118840	12940	12940	12940	12940	0
126	20241028	173900	465118840	12940	12940	12940	12940	0
127	20241028	173800	465118840	12940	12940	12940	12940	0
128	20241028	173700	465118840	12940	12940	12940	12940	0
129	20241028	173600	465118840	12940	12940	12940	12940	0
130	20241028	173500	465118840	12940	12940	12940	12940	0
131	20241028	173400	465118840	12940	12940	12940	12940	0
132	20241028	173300	465118840	12940	12940	12940	12940	0
133	20241028	173200	465118840	12940	12940	12940	12940	0
134	20241028	173100	465118840	12940	12940	12940	12940	0
135	20241028	173000	465118840	12940	12940	12940	12940	0
136	20241028	172900	465118840	12940	12940	12940	12940	0
137	20241028	172800	465118840	12940	12940	12940	12940	0
138	20241028	172700	465118840	12940	12940	12940	12940	0
139	20241028	172600	465118840	12940	12940	12940	12940	0
140	20241028	172500	465118840	12940	12940	12940	12940	0
141	20241028	172400	465118840	12940	12940	12940	12940	0
142	20241028	172300	465118840	12940	12940	12940	12940	0
143	20241028	172200	465118840	12940	12940	12940	12940	0
144	20241028	172100	465118840	12940	12940	12940	12940	0
145	20241028	172000	465118840	12940	12940	12940	12940	0
146	20241028	171900	465118840	12940	12940	12940	12940	0
147	20241028	171800	465118840	12940	12940	12940	12940	0
148	20241028	171700	465118840	12940	12940	12940	12940	0
149	20241028	171600	465118840	12940	12940	12940	12940	0
150	20241028	171500	465118840	12940	12940	12940	12940	0
151	20241028	171400	465118840	12940	12940	12940	12940	0
152	20241028	171300	465118840	12940	12940	12940	12940	911
153	20241028	171200	465118840	12940	12940	12940	12940	0
154	20241028	171100	465118840	12940	12940	12940	12940	0
155	20241028	171000	465118840	12940	12940	12940	12940	0
156	20241028	170900	465118840	12940	12940	12940	12940	0
157	20241028	170800	465118840	12940	12940	12940	12940	0
158	20241028	170700	465118840	12940	12940	12940	12940	0
159	20241028	170600	465118840	12940	12940	12940	12940	0
160	20241028	170500	465118840	12940	12940	12940	12940	0
161	20241028	170400	465118840	12940	12940	12940	12940	0
162	20241028	170300	465118840	12940	12940	12940	12940	0
163	20241028	170200	465118840	12940	12940	12940	12940	0
164	20241028	170100	465118840	12940	12940	12940	12940	0
165	20241028	170000	465118840	12940	12940	12940	12940	0
166	20241028	165900	465118840	12940	12940	12940	12940	0
167	20241028	165800	465118840	12940	12940	12940	12940	0
168	20241028	165700	465118840	12940	12940	12940	12940	0
169	20241028	165600	465118840	12940	12940	12940	12940	0
170	20241028	165500	465118840	12940	12940	12940	12940	0
171	20241028	165400	465118840	12940	12940	12940	12940	0
172	20241028	165300	465118840	12940	12940	12940	12940	0
173	20241028	165200	465118840	12940	12940	12940	12940	0
174	20241028	165100	465118840	12940	12940	12940	12940	0
175	20241028	165000	465118840	12940	12940	12940	12940	0
176	20241028	164900	465118840	12940	12940	12940	12940	0
177	20241028	164800	465118840	12940	12940	12940	12940	0
178	20241028	164700	465118840	12940	12940	12940	12940	0
179	20241028	164600	465118840	12940	12940	12940	12940	0
180	20241028	164500	465118840	12940	12940	12940	12940	0
181	20241028	164400	465118840	12940	12940	12940	12940	0
182	20241028	164300	465118840	12940	12940	12940	12940	911
183	20241028	164200	465118840	12940	12940	12940	12940	0
184	20241028	164100	465118840	12940	12940	12940	12940	0
185	20241028	164000	465118840	12940	12940	12940	12940	0
186	20241028	163900	465118840	12940	12940	12940	12940	0
187	20241028	163800	465118840	12940	12940	12940	12940	0
188	20241028	163700	465118840	12940	12940	12940	12940	0
189	20241028	163600	465118840	12940	12940	12940	12940	0
190	20241028	163500	465118840	12940	12940	12940	12940	0
191	20241028	163400	465118840	12940	12940	12940	12940	0
192	20241028	163300	465118840	12940	12940	12940	12940	0
193	20241028	163200	465118840	12940	12940	12940	12940	0
194	20241028	163100	465118840	12940	12940	12940	12940	0
195	20241028	163000	465118840	12940	12940	12940	12940	0
196	20241028	162900	465118840	12940	12940	12940	12940	0
197	20241028	162800	465118840	12940	12940	12940	12940	0
198	20241028	162700	465118840	12940	12940	12940	12940	0
199	20241028	162600	465118840	12940	12940	12940	12940	0
200	20241028	162500	465118840	12940	12940	12940	12940	0
201	20241028	162400	465118840	12940	12940	12940	12940	0
202	20241028	162300	465118840	12940	12940	12940	12940	0
203	20241028	162200	465118840	12940	12940	12940	12940	0
204	20241028	162100	465118840	12940	12940	12940	12940	0
205	20241028	162000	465118840	12940	12940	12940	12940	0
206	20241028	161900	465118840	12940	12940	12940	12940	0
207	20241028	161800	465118840	12940	12940	12940	12940	0
208	20241028	161700	465118840	12940	12940	12940	12940	0
209	20241028	161600	465118840	12940	12940	12940	12940	0
210	20241028	161500	465118840	12940	12940	12940	12940	0
211	20241028	161400	465118840	12940	12940	12940	12940	0
212	20241028	161300	465118840	12940	12940	12940	12940	911
213	20241028	161200	465118840	12940	12940	12940	12940	0
214	20241028	161100	465118840	12940	12940	12940	12940	0
215	20241028	161000	465118840	12940	12940	12940	12940	0
216	20241028	160900	465118840	12940	12940	12940	12940	0
217	20241028	160800	465118840	12940	12940	12940	12940	0
218	20241028	160700	465118840	12940	12940	12940	12940	0
219	20241028	160600	465118840	12940	12940	12940	12940	0
220	20241028	160500	465118840	12940	12940	12940	12940	0
221	20241028	160400	465118840	12940	12940	12940	12940	0
222	20241028	160300	465118840	12940	12940	12940	12940	0
223	20241028	160200	465118840	12940	12940	12940	12940	0
224	20241028	160100	465118840	12940	12940	12940	12940	0
225	20241028	160000	465118840	12940	12940	12940	12940	0
226	20241028	155900	465118840	12940	12940	12940	12940	0
227	20241028	155800	465118840	12940	12940	12940	12940	0
228	20241028	155700	465118840	12940	12940	12940	12940	0
229	20241028	155600	465118840	12940	12940	12940	12940	0
230	20241028	155500	465118840	12940	12940	12940	12940	0
231	20241028	155400	465118840	12940	12940	12940	12940	0
232	20241028	155300	465118840	12940	12940	12940	12940	0
233	20241028	155200	465118840	12940	12940	12940	12940	0
234	20241028	155100	465118840	12940	12940	12940	12940	0
235	20241028	155000	465118840	12940	12940	12940	12940	0
236	20241028	154900	465118840	12940	12940	12940	12940	0
237	20241028	154800	465118840	12940	12940	12940	12940	0
238	20241028	154700	465118840	12940	12940	12940	12940	0
239	20241028	154600	465118840	12940	12940	12940	12940	0
240	20241028	154500	465118840	12940	12940	12940	12940	0
241	20241028	154400	465118840	12940	12940	12940	12940	0
242	20241028	154300	465118840	12940	12940	12940	12940	911
243	20241028	154200	465118840	12940	12940	12940	12940	0
244	20241028	154100	465118840	12940	12940	12940	12940	0
245	20241028	154000	465118840	12940	12940	12940	12940	0
246	20241028	153900	465118840	12940	12940	12940	12940	0
247	20241028	153800	465118840	12940	12940	12940	12940	0
248	20241028	153700	465118840	12940	12940	12940	12940	0
249	20241028	153600	465118840	12940	12940	12940	12940	0
250	20241028	153500	465118840	12940	12940	12940	12940	0
251	20241028	153400	465118840	12940	12940	12940	12940	0
252	20241028	153300	465118840	12940	12940	12940	12940	0
253	20241028	153200	465118840	12940	12940	12940	12940	0
254	20241028	153100	465118840	12940	12940	12940	12940	0
255	20241028	153000	465118840	12940	12940	12940	12940	911
256	20241028	152900	453330500	12930	12930	12930	12930	0
257	20241028	152800	453330500	12930	12930	12930	12930	0
258	20241028	152700	453330500	12930	12930	12930	12930	0
259	20241028	152600	453330500	12930	12930	12930	12930	0
260	20241028	152500	453330500	12930	12930	12930	12930	0
261	20241028	152400	453330500	12930	12930	12930	12930	0
262	20241028	152300	453330500	12930	12930	12930	12930	0
263	20241028	152200	453330500	12930	12930	12930	12930	0
264	20241028	152100	453330500	12930	12930	12930	12930	0
265	20241028	152000	453330500	12930	12930	12930	12930	0
266	20241028	151900	453330500	12930	12870	12930	12870	4
267	20241028	151800	453278960	12950	12950	12950	12860	29
268	20241028	151700	452905390	12950	12920	12950	12860	517
269	20241028	151600	446217050	12930	12930	12930	12930	0
270	20241028	151500	446217050	12930	12920	12930	12920	47
271	20241028	151400	445609720	12920	12920	12920	12920	129
272	20241028	151300	443943040	12920	12920	12930	12830	826
273	20241028	151200	433326030	12920	12920	12920	12910	58
274	20241028	151100	432577010	12920	12870	12920	12850	321
275	20241028	151000	428442100	12920	12910	12920	12870	522
276	20241028	150900	421717140	12920	12910	12920	12910	14
277	20241028	150800	421536310	12920	12920	12920	12920	382
278	20241028	150700	416600870	12910	12920	12920	12890	15
279	20241028	150600	416407420	12900	12920	12920	12900	12
280	20241028	150500	416252420	12940	12940	12940	12940	0
281	20241028	150400	416252420	12940	12940	12940	12940	56
282	20241028	150300	415527780	12940	12940	12940	12940	9
283	20241028	150200	415411320	12940	12940	12940	12870	32
284	20241028	150100	414999140	12870	12930	12930	12870	1423
285	20241028	150000	396620250	12930	12930	12930	12920	11
286	20241028	145900	396478030	12930	12930	12930	12930	66
287	20241028	145800	395624650	12930	12930	12930	12930	1
288	20241028	145700	395611720	12920	12940	12940	12920	297
289	20241028	145600	391771400	12940	12940	12940	12940	0
290	20241028	145500	391771400	12940	12940	12940	12940	0
291	20241028	145400	391771400	12940	12940	12940	12940	10
292	20241028	145300	391642000	12940	12940	12940	12940	3
293	20241028	145200	391603180	12950	12950	12950	12950	1
294	20241028	145100	391590230	12940	12950	12950	12940	260
295	20241028	145000	388225730	12940	12940	12940	12940	1
296	20241028	144900	388212790	12950	12940	12950	12910	116
297	20241028	144800	386712190	12950	12910	12950	12910	18
298	20241028	144700	386479340	12920	12920	12920	12920	11
299	20241028	144600	386337220	12920	12920	12920	12920	2
300	20241028	144500	386311380	12920	12920	12920	12920	19
301	20241028	144400	386065900	12920	12920	12920	12920	0
302	20241028	144300	386065900	12920	12910	12920	12910	7
303	20241028	144200	385975480	12920	12920	12920	12920	12
304	20241028	144100	385820440	12890	12920	12920	12890	533
305	20241028	144000	378941090	12950	12950	12950	12950	1
306	20241028	143900	378928140	12930	12950	12950	12930	11
307	20241028	143800	378785710	12950	12950	12950	12950	0
308	20241028	143700	378785710	12950	12950	12950	12950	1
309	20241028	143600	378772760	12920	12950	12950	12920	116
310	20241028	143500	377271010	12940	12940	12940	12940	1
311	20241028	143400	377258070	12950	12950	12950	12950	0
312	20241028	143300	377258070	12950	12950	12950	12940	12
313	20241028	143200	377102680	12950	12950	12950	12950	1
314	20241028	143100	377089730	12950	12920	12950	12920	18
315	20241028	143000	376857140	12950	12950	12950	12940	25
316	20241028	142900	376533530	12950	12950	12950	12950	0
317	20241028	142800	376533530	12950	12940	12950	12940	2
318	20241028	142700	376507640	12950	12950	12950	12950	20
319	20241028	142600	376248640	12950	12950	12950	12950	2
320	20241028	142500	376222740	12960	12960	12960	12960	0
321	20241028	142400	376222740	12960	12960	12960	12960	10
322	20241028	142300	376093140	12930	12930	12930	12930	0
323	20241028	142200	376093140	12930	12940	12940	12930	83
324	20241028	142100	375019940	12960	12940	12960	12940	12
325	20241028	142000	374864460	12930	12930	12930	12930	500
326	20241028	141900	368399460	12960	12960	12960	12960	0
327	20241028	141800	368399460	12960	12960	12960	12960	10
328	20241028	141700	368269860	12960	12940	12960	12940	4
329	20241028	141600	368218050	12960	12960	12960	12960	0
330	20241028	141500	368218050	12960	12960	12960	12960	10
331	20241028	141400	368088450	12930	12960	12960	12930	40
332	20241028	141300	367570650	12960	12960	12960	12960	1
333	20241028	141200	367557690	12900	12960	12960	12900	25
334	20241028	141100	367234590	12960	12930	12960	12900	601
335	20241028	141000	359473170	12930	12930	12930	12930	26
336	20241028	140900	359136990	12970	12960	12970	12960	11
337	20241028	140800	358994330	12970	12970	12970	12970	2
338	20241028	140700	358968390	12970	12970	12970	12970	0
339	20241028	140600	358968390	12970	12920	12970	12920	12
340	20241028	140500	358812800	12960	12930	12960	12930	74
341	20241028	140400	357855350	12960	12940	12960	12940	2
342	20241028	140300	357829450	12950	12950	12950	12950	10
343	20241028	140200	357699950	12950	12950	12950	12950	5
344	20241028	140100	357635200	12950	12940	12950	12940	3
345	20241028	140000	357596360	12940	12950	12950	12940	36
346	20241028	135900	357130400	12970	12970	12970	12970	100
347	20241028	135800	355833400	12970	12960	12970	12960	44
348	20241028	135700	355263150	12950	12950	12950	12950	0
349	20241028	135600	355263150	12950	12950	12950	12950	1
350	20241028	135500	355250200	12960	12960	12960	12960	2
351	20241028	135400	355224280	12950	12950	12950	12950	3
352	20241028	135300	355185430	12960	12960	12960	12960	0
353	20241028	135200	355185430	12960	12960	12960	12960	9
354	20241028	135100	355068790	12960	12960	12960	12910	107
355	20241028	135000	353682570	12940	12940	12940	12940	19
356	20241028	134900	353436710	12950	12950	12950	12950	0
357	20241028	134800	353436710	12950	12940	12950	12930	231
358	20241028	134700	350446690	12930	12920	12930	12920	19
359	20241028	134600	350201030	12930	12930	12930	12930	0
360	20241028	134500	350201030	12930	12900	12930	12890	15
361	20241028	134400	350007490	12930	12920	12930	12920	3
362	20241028	134300	349968710	12930	12930	12930	12930	0
363	20241028	134200	349968710	12930	12930	12930	12930	10
364	20241028	134100	349839410	12930	12930	12930	12930	10
365	20241028	134000	349710110	12930	12930	12930	12930	0
366	20241028	133900	349710110	12930	12900	12930	12890	15
367	20241028	133800	349516650	12930	12930	12930	12930	0
368	20241028	133700	349516650	12930	12930	12930	12930	1
369	20241028	133600	349503720	12900	12900	12900	12900	0
370	20241028	133500	349503720	12900	12910	12910	12900	973
371	20241028	133400	336951950	12940	12940	12940	12940	1
372	20241028	133300	336939010	12940	12910	12940	12910	16
373	20241028	133200	336732390	12940	12930	12940	12930	3
374	20241028	133100	336693580	12900	12910	12940	12900	1287
375	20241028	133000	320077620	12940	12940	12940	12940	0
376	20241028	132900	320077620	12940	12920	12940	12920	22
377	20241028	132800	319793140	12940	12940	12940	12940	0
378	20241028	132700	319793140	12940	12940	12940	12920	18
379	20241028	132600	319560480	12940	12940	12940	12940	0
380	20241028	132500	319560480	12940	12940	12940	12940	0
381	20241028	132400	319560480	12940	12940	12950	12940	11
382	20241028	132300	319418110	12940	12940	12940	12940	107
383	20241028	132200	318033530	12940	12930	12940	12930	4
384	20241028	132100	317981780	12920	12920	12920	12920	14
385	20241028	132000	317800900	12940	12940	12940	12940	0
386	20241028	131900	317800900	12940	12940	12940	12940	3
387	20241028	131800	317762080	12940	12940	12940	12940	0
388	20241028	131700	317762080	12940	12930	12940	12930	2
389	20241028	131600	317736210	12910	12910	12910	12910	6
390	20241028	131500	317658750	12940	12940	12940	12910	18
391	20241028	131400	317426190	12930	12930	12930	12930	1
392	20241028	131300	317413260	12940	12940	12940	12940	1
393	20241028	131200	317400320	12940	12930	12940	12930	3
394	20241028	131100	317361510	12930	12930	12930	12930	32
395	20241028	131000	316947750	12910	12910	12910	12910	0
396	20241028	130900	316947750	12910	12920	12930	12910	16
397	20241028	130800	316741080	12930	12930	12930	12930	34
398	20241028	130700	316301460	12940	12940	12940	12940	0
399	20241028	130600	316301460	12940	12930	12940	12930	27
400	20241028	130500	315952300	12940	12930	12940	12930	3
401	20241028	130400	315913490	12940	12940	12940	12940	2
402	20241028	130300	315887610	12940	12940	12940	12920	18
403	20241028	130200	315654970	12940	12940	12940	12940	0
404	20241028	130100	315654970	12940	12940	12940	12940	2
405	20241028	130000	315629090	12940	12930	12940	12920	67
406	20241028	125900	314763400	12940	12940	12940	12940	5
407	20241028	125800	314698700	12940	12940	12940	12940	2
408	20241028	125700	314672820	12940	12920	12940	12920	21
409	20241028	125600	314401370	12940	12950	12950	12940	13
410	20241028	125500	314233100	12940	12940	12940	12940	0
411	20241028	125400	314233100	12940	12940	12940	12940	0
412	20241028	125300	314233100	12940	12940	12940	12940	180
413	20241028	125200	311903900	12940	12930	12950	12930	20
414	20241028	125100	311645160	12920	12900	12920	12900	97
415	20241028	125000	310393840	12930	12930	12930	12930	0
416	20241028	124900	310393840	12930	12910	12930	12910	23
417	20241028	124800	310096890	12910	12910	12910	12910	0
418	20241028	124700	310096890	12910	12910	12910	12910	0
419	20241028	124600	310096890	12910	12920	12920	12910	111
420	20241028	124500	308663370	12930	12940	12940	12930	180
421	20241028	124400	306334700	12960	12960	12960	12960	0
422	20241028	124300	306334700	12960	12960	12960	12960	0
423	20241028	124200	306334700	12960	12930	12960	12930	17
424	20241028	124100	306114540	12950	12940	12950	12940	3
425	20241028	124000	306075710	12920	12920	12920	12920	0
426	20241028	123900	306075710	12920	12920	12920	12920	14
427	20241028	123800	305894830	12950	12950	12950	12950	0
428	20241028	123700	305894830	12950	12950	12950	12950	4
429	20241028	123600	305843030	12970	12970	12970	12970	0
430	20241028	123500	305843030	12970	12970	12970	12970	0
431	20241028	123400	305843030	12970	12970	12970	12970	0
432	20241028	123300	305843030	12970	12920	12970	12920	15
433	20241028	123200	305649180	12980	12980	12980	12980	0
434	20241028	123100	305649180	12980	12980	12980	12980	0
435	20241028	123000	305649180	12980	12980	12980	12980	0
436	20241028	122900	305649180	12980	12970	12980	12970	2
437	20241028	122800	305623230	12920	12920	12920	12920	0
438	20241028	122700	305623230	12920	12950	12950	12920	193
439	20241028	122600	303126380	12980	12980	12980	12980	0
440	20241028	122500	303126380	12980	12970	12980	12970	2
441	20241028	122400	303100430	12960	12960	12960	12960	0
442	20241028	122300	303100430	12960	12960	12960	12960	3
443	20241028	122200	303061550	12960	12960	12960	12960	0
444	20241028	122100	303061550	12960	12950	12960	12950	16
445	20241028	122000	302854330	12980	12980	12980	12980	0
446	20241028	121900	302854330	12980	12980	12980	12980	0
447	20241028	121800	302854330	12980	12980	12980	12980	33
448	20241028	121700	302425990	12980	12980	12980	12980	0
449	20241028	121600	302425990	12980	12980	12980	12980	11
450	20241028	121500	302283210	12940	12940	12940	12940	14
451	20241028	121400	302102050	12980	12980	12980	12980	0
452	20241028	121300	302102050	12980	12970	12980	12970	20
453	20241028	121200	301842460	12970	12970	12970	12970	0
454	20241028	121100	301842460	12970	12960	12970	12960	37
455	20241028	121000	301362580	12970	12960	12970	12960	2
456	20241028	120900	301336650	12960	12940	12960	12940	15
457	20241028	120800	301142530	12950	12950	12950	12950	1
458	20241028	120700	301129580	12960	12960	12960	12960	0
459	20241028	120600	301129580	12960	12960	12960	12960	1
460	20241028	120500	301116620	12950	12950	12950	12950	1
461	20241028	120400	301103670	12920	12920	12920	12920	0
462	20241028	120300	301103670	12920	12920	12920	12920	14
463	20241028	120200	300922790	12930	12930	12930	12930	66
464	20241028	120100	300069410	12930	12930	12930	12930	28
465	20241028	120000	299707370	12930	12930	12930	12930	1
466	20241028	115900	299694440	12940	12940	12940	12940	25
467	20241028	115800	299370940	12930	12910	12930	12910	376
468	20241028	115700	294509280	12900	12920	12920	12900	45
469	20241028	115600	293928140	12910	12900	12910	12900	2
470	20241028	115500	293902330	12900	12890	12900	12890	18
471	20241028	115400	293670220	12900	12890	12900	12890	12
472	20241028	115300	293515530	12910	12890	12910	12890	21
473	20241028	115200	293244820	12890	12880	12890	12880	47
474	20241028	115100	292639350	12870	12870	12870	12870	14
475	20241028	115000	292459170	12870	12890	12890	12870	1061
476	20241028	114900	278800810	12890	12920	12920	12890	233
477	20241028	114800	275791670	12930	12930	12930	12930	14
478	20241028	114700	275610650	12940	12940	12940	12940	0
479	20241028	114600	275610650	12940	12930	12940	12930	6
480	20241028	114500	275533020	12930	12930	12930	12930	14
481	20241028	114400	275352000	12930	12930	12930	12930	1
482	20241028	114300	275339070	12930	12930	12930	12930	3
483	20241028	114200	275300280	12940	12940	12940	12940	5
484	20241028	114100	275235580	12940	12910	12940	12910	146
485	20241028	114000	273349250	12920	12920	12920	12910	3
486	20241028	113900	273310500	12910	12910	12910	12910	14
487	20241028	113800	273129760	12910	12920	12920	12910	2
488	20241028	113700	273103930	12910	12910	12910	12910	1
489	20241028	113600	273091020	12920	12900	12920	12890	441
490	20241028	113500	267401900	12900	12910	12910	12900	101
491	20241028	113400	266098990	12900	12900	12900	12900	0
492	20241028	113300	266098990	12900	12880	12900	12880	23
493	20241028	113200	265802570	12900	12880	12900	12880	102
494	20241028	113100	264488790	12890	12890	12890	12890	1
495	20241028	113000	264475900	12900	12920	12920	12880	3
496	20241028	112900	264437200	12880	12910	12920	12880	42
497	20241028	112800	263894700	12920	12870	12920	12870	2
498	20241028	112700	263868910	12880	12880	12880	12880	42
499	20241028	112600	263327950	12880	12920	12920	12880	398
500	20241028	112500	258194370	12920	12920	12920	12920	0
501	20241028	112400	258194370	12920	12940	12940	12920	115
502	20241028	112300	256707520	12970	12970	12970	12970	1
503	20241028	112200	256694550	12940	12940	12940	12930	6
504	20241028	112100	256616940	12940	12930	12940	12900	26
505	20241028	112000	256280980	12900	12900	12900	12900	1
506	20241028	111900	256268080	12970	12970	12970	12970	0
507	20241028	111800	256268080	12970	12970	12970	12970	150
508	20241028	111700	254322580	12980	12980	12980	12980	0
509	20241028	111600	254322580	12980	12900	12980	12900	3
510	20241028	111500	254283730	12980	12910	12980	12900	16
511	20241028	111400	254077070	12980	12980	12980	12980	0
512	20241028	111300	254077070	12980	12980	12980	12980	11
513	20241028	111200	253934290	12980	12910	12980	12910	2
514	20241028	111100	253908400	12980	12980	12980	12980	0
515	20241028	111000	253908400	12980	12980	12980	12980	1
516	20241028	110900	253895420	12910	12920	12960	12910	127
517	20241028	110800	252255520	12920	12920	12920	12920	1
518	20241028	110700	252242600	12970	12950	12970	12950	100
519	20241028	110600	250945800	12970	12970	12970	12970	0
520	20241028	110500	250945800	12970	12970	12970	12970	0
521	20241028	110400	250945800	12970	12900	12970	12900	2
522	20241028	110300	250919930	12980	12980	12980	12900	16
523	20241028	110200	250713320	12980	12970	12980	12970	6
524	20241028	110100	250635450	12900	12900	12900	12900	0
525	20241028	110000	250635450	12900	12900	12900	12900	8
526	20241028	105900	250532250	12980	12980	12980	12980	5
527	20241028	105800	250467350	12980	12890	12980	12890	14
528	20241028	105700	250286730	12890	12890	12890	12890	21
529	20241028	105600	250016040	12970	12890	12970	12890	106
530	20241028	105500	248641420	12900	12900	12900	12900	238
531	20241028	105400	245571220	12960	12960	12960	12960	0
532	20241028	105300	245571220	12960	12960	12960	12960	0
533	20241028	105200	245571220	12960	12890	12960	12890	3
534	20241028	105100	245532420	12960	12960	12960	12960	0
535	20241028	105000	245532420	12960	12950	12960	12890	10
536	20241028	104900	245403110	12980	12980	12980	12980	0
537	20241028	104800	245403110	12980	12890	12980	12890	102
538	20241028	104700	244088240	12980	12980	12980	12900	270
539	20241028	104600	240599200	12980	12980	12980	12980	300
540	20241028	104500	236705200	12980	12970	12980	12970	12
541	20241028	104400	236549450	12910	12910	12910	12910	1
542	20241028	104300	236536540	12980	12980	12980	12980	0
543	20241028	104200	236536540	12980	12970	12980	12970	30
544	20241028	104100	236147150	12980	12980	12980	12980	300
545	20241028	104000	232253150	12980	12930	12980	12900	99
546	20241028	103900	230974400	12980	12980	12980	12980	0
547	20241028	103800	230974400	12980	12980	12980	12980	100
548	20241028	103700	229676400	12980	12980	12980	12980	0
549	20241028	103600	229676400	12980	12910	12980	12900	325
550	20241028	103500	225479440	13000	13000	13000	13000	0
551	20241028	103400	225479440	13000	13000	13000	13000	0
552	20241028	103300	225479440	13000	13000	13000	13000	1
553	20241028	103200	225466440	12920	12920	12920	12910	190
554	20241028	103100	223012610	12930	12940	12940	12930	68
555	20241028	103000	222132900	12930	12930	13010	12930	9
556	20241028	102900	222016100	13000	12930	13000	12930	15
557	20241028	102800	221821800	12930	13010	13010	12930	16
558	20241028	102700	221614520	13010	13010	13010	13010	5
559	20241028	102600	221549470	13010	13010	13010	13010	5
560	20241028	102500	221484420	13010	12950	13010	12950	105
561	20241028	102400	220124550	12950	12950	12950	12930	8
562	20241028	102300	220020970	12950	13010	13010	12950	397
563	20241028	102200	214879400	13010	13010	13010	13010	5
564	20241028	102100	214814350	13010	13010	13010	13010	5
565	20241028	102000	214749300	12970	12940	12970	12920	171
566	20241028	101900	212538330	12970	13020	13020	12940	152
567	20241028	101800	210569570	13030	13030	13030	13030	5
568	20241028	101700	210504420	13000	13000	13000	13000	5
569	20241028	101600	210439420	13000	12960	13000	12960	17
570	20241028	101500	210218500	13020	13020	13020	13010	105
571	20241028	101400	208851470	13030	13020	13030	13020	7
572	20241028	101300	208760270	13020	12980	13030	12980	30
573	20241028	101200	208370580	13030	12960	13030	12960	8
574	20241028	101100	208266480	13030	13030	13030	13030	5
575	20241028	101000	208201330	13030	13020	13030	13020	80
576	20241028	100900	207159680	13020	13010	13020	13010	85
577	20241028	100800	206052990	13020	13010	13020	12950	57
578	20241028	100700	205314190	13010	13010	13010	13010	5
579	20241028	100600	205249140	13010	13010	13010	13000	86
580	20241028	100500	204130330	13020	12930	13020	12930	556
581	20241028	100400	196896840	13010	12930	13010	12930	108
582	20241028	100300	195492910	12930	13000	13000	12930	8
583	20241028	100200	195388980	13000	13000	13000	12930	7
584	20241028	100100	195298050	13010	12930	13010	12930	6
585	20241028	100000	195220070	13010	13010	13010	13010	6
586	20241028	095900	195142010	12920	13000	13010	12920	54
587	20241028	095800	194439750	13000	12940	13000	12910	222
588	20241028	095700	191569100	12940	12930	12940	12930	106
589	20241028	095600	190197470	12920	12940	12940	12920	23
590	20241028	095500	189900070	12940	12940	12940	12920	76
591	20241028	095400	188916850	12920	13020	13020	12920	273
592	20241028	095300	185383890	12940	12960	13030	12930	90
593	20241028	095200	184218740	13010	13010	13010	13010	5
594	20241028	095100	184153690	13030	13030	13030	13030	25
595	20241028	095000	183827940	13030	12940	13030	12940	6
596	20241028	094900	183749850	13040	13040	13050	13040	105
597	20241028	094800	182379680	13040	13040	13040	13040	6
598	20241028	094700	182301440	13040	13040	13040	13040	10
599	20241028	094600	182171040	13040	13050	13050	12930	12
600	20241028	094500	182014850	13050	12950	13050	12950	224
601	20241028	094400	179112010	12950	12930	12950	12930	113
602	20241028	094300	177649970	12930	12940	12940	12930	212
603	20241028	094200	174908660	12940	12930	12940	12930	245
604	20241028	094100	171740260	12930	12920	12930	12920	8
605	20241028	094000	171636850	12920	12920	12920	12920	3
606	20241028	093900	171598090	12890	12920	12920	12890	6
607	20241028	093800	171520600	12930	12930	12930	12930	5
608	20241028	093700	171455950	12930	12870	12930	12870	7
609	20241028	093600	171365500	12930	12900	12930	12850	126
610	20241028	093500	169740200	12980	12910	12980	12900	606
611	20241028	093400	161921820	12900	12940	13010	12900	2123
612	20241028	093300	134490800	13030	13080	13080	12940	1009
613	20241028	093200	121413230	12990	13070	13070	12990	7
614	20241028	093100	121321900	12970	13080	13080	12970	16
615	20241028	093000	121112730	12970	13080	13080	12970	117
616	20241028	092900	119594140	12970	13010	13070	12920	2921
617	20241028	092800	81566990	13010	13010	13010	13010	5
618	20241028	092700	81501940	12920	12940	13000	12920	107
619	20241028	092600	80117590	13010	13010	13010	13010	5
620	20241028	092500	80052540	12940	13020	13020	12940	15
621	20241028	092400	79857630	13020	13020	13030	12940	137
622	20241028	092300	78074010	13010	13010	13010	13010	11
623	20241028	092200	77930900	13010	13010	13010	13010	5
624	20241028	092100	77865850	12930	13010	13010	12930	168
625	20241028	092000	75693210	13010	13000	13010	13000	17
626	20241028	091900	75472050	12910	12960	13040	12910	743
627	20241028	091800	65856770	13060	13060	13060	13060	5
628	20241028	091700	65791470	13060	12970	13060	12970	12
629	20241028	091600	65634860	13040	13040	13060	13040	23
630	20241028	091500	65334840	13040	12990	13040	12990	1864
631	20241028	091400	41058720	12950	12970	12970	12950	50
632	20241028	091300	40410920	12950	12950	12950	12950	0
633	20241028	091200	40410920	12950	12960	12960	12950	13
634	20241028	091100	40242450	12950	12950	12950	12950	45
635	20241028	091000	39659700	12950	12950	12950	12950	5
636	20241028	090900	39594950	12950	13020	13020	12950	592
637	20241028	090800	31901220	13020	13020	13020	13020	306
638	20241028	090700	27917100	13020	13020	13030	13010	114
639	20241028	090600	26432780	13000	13000	13000	13000	10
640	20241028	090500	26302780	13000	13000	13000	13000	25
641	20241028	090400	25977780	13030	12920	13030	12910	16
642	20241028	090300	25770450	12930	13000	13040	12930	375
643	20241028	090200	20906800	13000	13000	13000	13000	2
644	20241028	090100	20880800	13000	13000	13000	13000	5
645	20241028	090000	20815800	12900	12800	12920	12800	1449