KissMeData/143240/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	202900	189612740	15990	15990	15990	15990	123
3	20241030	202800	189612740	15990	15990	15990	15990	0
4	20241030	202700	189612740	15990	15990	15990	15990	0
5	20241030	202600	189612740	15990	15990	15990	15990	0
6	20241030	202500	189612740	15990	15990	15990	15990	0
7	20241030	202400	189612740	15990	15990	15990	15990	0
8	20241030	202300	189612740	15990	15990	15990	15990	0
9	20241030	202200	189612740	15990	15990	15990	15990	0
10	20241030	202100	189612740	15990	15990	15990	15990	0
11	20241030	202000	189612740	15990	15990	15990	15990	0
12	20241030	201900	189612740	15990	15990	15990	15990	0
13	20241030	201800	189612740	15990	15990	15990	15990	0
14	20241030	201700	189612740	15990	15990	15990	15990	0
15	20241030	201600	189612740	15990	15990	15990	15990	0
16	20241030	201500	189612740	15990	15990	15990	15990	0
17	20241030	201400	189612740	15990	15990	15990	15990	0
18	20241030	201300	189612740	15990	15990	15990	15990	0
19	20241030	201200	189612740	15990	15990	15990	15990	0
20	20241030	201100	189612740	15990	15990	15990	15990	0
21	20241030	201000	189612740	15990	15990	15990	15990	0
22	20241030	200900	189612740	15990	15990	15990	15990	0
23	20241030	200800	189612740	15990	15990	15990	15990	0
24	20241030	200700	189612740	15990	15990	15990	15990	0
25	20241030	200600	189612740	15990	15990	15990	15990	0
26	20241030	200500	189612740	15990	15990	15990	15990	0
27	20241030	200400	189612740	15990	15990	15990	15990	0
28	20241030	200300	189612740	15990	15990	15990	15990	0
29	20241030	200200	189612740	15990	15990	15990	15990	0
30	20241030	200100	189612740	15990	15990	15990	15990	0
31	20241030	200000	189612740	15990	15990	15990	15990	0
32	20241030	195900	189612740	15990	15990	15990	15990	123
33	20241030	195800	189612740	15990	15990	15990	15990	0
34	20241030	195700	189612740	15990	15990	15990	15990	0
35	20241030	195600	189612740	15990	15990	15990	15990	0
36	20241030	195500	189612740	15990	15990	15990	15990	0
37	20241030	195400	189612740	15990	15990	15990	15990	0
38	20241030	195300	189612740	15990	15990	15990	15990	0
39	20241030	195200	189612740	15990	15990	15990	15990	0
40	20241030	195100	189612740	15990	15990	15990	15990	0
41	20241030	195000	189612740	15990	15990	15990	15990	0
42	20241030	194900	189612740	15990	15990	15990	15990	0
43	20241030	194800	189612740	15990	15990	15990	15990	0
44	20241030	194700	189612740	15990	15990	15990	15990	0
45	20241030	194600	189612740	15990	15990	15990	15990	0
46	20241030	194500	189612740	15990	15990	15990	15990	0
47	20241030	194400	189612740	15990	15990	15990	15990	0
48	20241030	194300	189612740	15990	15990	15990	15990	0
49	20241030	194200	189612740	15990	15990	15990	15990	0
50	20241030	194100	189612740	15990	15990	15990	15990	0
51	20241030	194000	189612740	15990	15990	15990	15990	0
52	20241030	193900	189612740	15990	15990	15990	15990	0
53	20241030	193800	189612740	15990	15990	15990	15990	0
54	20241030	193700	189612740	15990	15990	15990	15990	0
55	20241030	193600	189612740	15990	15990	15990	15990	0
56	20241030	193500	189612740	15990	15990	15990	15990	0
57	20241030	193400	189612740	15990	15990	15990	15990	0
58	20241030	193300	189612740	15990	15990	15990	15990	0
59	20241030	193200	189612740	15990	15990	15990	15990	0
60	20241030	193100	189612740	15990	15990	15990	15990	0
61	20241030	193000	189612740	15990	15990	15990	15990	0
62	20241030	192900	189612740	15990	15990	15990	15990	123
63	20241030	192800	189612740	15990	15990	15990	15990	0
64	20241030	192700	189612740	15990	15990	15990	15990	0
65	20241030	192600	189612740	15990	15990	15990	15990	0
66	20241030	192500	189612740	15990	15990	15990	15990	0
67	20241030	192400	189612740	15990	15990	15990	15990	0
68	20241030	192300	189612740	15990	15990	15990	15990	0
69	20241030	192200	189612740	15990	15990	15990	15990	0
70	20241030	192100	189612740	15990	15990	15990	15990	0
71	20241030	192000	189612740	15990	15990	15990	15990	0
72	20241030	191900	189612740	15990	15990	15990	15990	0
73	20241030	191800	189612740	15990	15990	15990	15990	0
74	20241030	191700	189612740	15990	15990	15990	15990	0
75	20241030	191600	189612740	15990	15990	15990	15990	0
76	20241030	191500	189612740	15990	15990	15990	15990	0
77	20241030	191400	189612740	15990	15990	15990	15990	0
78	20241030	191300	189612740	15990	15990	15990	15990	0
79	20241030	191200	189612740	15990	15990	15990	15990	0
80	20241030	191100	189612740	15990	15990	15990	15990	0
81	20241030	191000	189612740	15990	15990	15990	15990	0
82	20241030	190900	189612740	15990	15990	15990	15990	0
83	20241030	190800	189612740	15990	15990	15990	15990	0
84	20241030	190700	189612740	15990	15990	15990	15990	0
85	20241030	190600	189612740	15990	15990	15990	15990	0
86	20241030	190500	189612740	15990	15990	15990	15990	0
87	20241030	190400	189612740	15990	15990	15990	15990	0
88	20241030	190300	189612740	15990	15990	15990	15990	0
89	20241030	190200	189612740	15990	15990	15990	15990	0
90	20241030	190100	189612740	15990	15990	15990	15990	0
91	20241030	190000	189612740	15990	15990	15990	15990	0
92	20241030	185900	189612740	15990	15990	15990	15990	123
93	20241030	185800	189612740	15990	15990	15990	15990	0
94	20241030	185700	189612740	15990	15990	15990	15990	0
95	20241030	185600	189612740	15990	15990	15990	15990	0
96	20241030	185500	189612740	15990	15990	15990	15990	0
97	20241030	185400	189612740	15990	15990	15990	15990	0
98	20241030	185300	189612740	15990	15990	15990	15990	0
99	20241030	185200	189612740	15990	15990	15990	15990	0
100	20241030	185100	189612740	15990	15990	15990	15990	0
101	20241030	185000	189612740	15990	15990	15990	15990	0
102	20241030	184900	189612740	15990	15990	15990	15990	0
103	20241030	184800	189612740	15990	15990	15990	15990	0
104	20241030	184700	189612740	15990	15990	15990	15990	0
105	20241030	184600	189612740	15990	15990	15990	15990	0
106	20241030	184500	189612740	15990	15990	15990	15990	0
107	20241030	184400	189612740	15990	15990	15990	15990	0
108	20241030	184300	189612740	15990	15990	15990	15990	0
109	20241030	184200	189612740	15990	15990	15990	15990	0
110	20241030	184100	189612740	15990	15990	15990	15990	0
111	20241030	184000	189612740	15990	15990	15990	15990	0
112	20241030	183900	189612740	15990	15990	15990	15990	0
113	20241030	183800	189612740	15990	15990	15990	15990	0
114	20241030	183700	189612740	15990	15990	15990	15990	0
115	20241030	183600	189612740	15990	15990	15990	15990	0
116	20241030	183500	189612740	15990	15990	15990	15990	0
117	20241030	183400	189612740	15990	15990	15990	15990	0
118	20241030	183300	189612740	15990	15990	15990	15990	0
119	20241030	183200	189612740	15990	15990	15990	15990	0
120	20241030	183100	189612740	15990	15990	15990	15990	0
121	20241030	183000	189612740	15990	15990	15990	15990	0
122	20241030	182900	189612740	15990	15990	15990	15990	123
123	20241030	182800	189612740	15990	15990	15990	15990	0
124	20241030	182700	189612740	15990	15990	15990	15990	0
125	20241030	182600	189612740	15990	15990	15990	15990	0
126	20241030	182500	189612740	15990	15990	15990	15990	0
127	20241030	182400	189612740	15990	15990	15990	15990	0
128	20241030	182300	189612740	15990	15990	15990	15990	0
129	20241030	182200	189612740	15990	15990	15990	15990	0
130	20241030	182100	189612740	15990	15990	15990	15990	0
131	20241030	182000	189612740	15990	15990	15990	15990	0
132	20241030	181900	189612740	15990	15990	15990	15990	0
133	20241030	181800	189612740	15990	15990	15990	15990	0
134	20241030	181700	189612740	15990	15990	15990	15990	0
135	20241030	181600	189612740	15990	15990	15990	15990	0
136	20241030	181500	189612740	15990	15990	15990	15990	0
137	20241030	181400	189612740	15990	15990	15990	15990	0
138	20241030	181300	189612740	15990	15990	15990	15990	0
139	20241030	181200	189612740	15990	15990	15990	15990	0
140	20241030	181100	189612740	15990	15990	15990	15990	0
141	20241030	181000	189612740	15990	15990	15990	15990	0
142	20241030	180900	189612740	15990	15990	15990	15990	0
143	20241030	180800	189612740	15990	15990	15990	15990	0
144	20241030	180700	189612740	15990	15990	15990	15990	0
145	20241030	180600	189612740	15990	15990	15990	15990	0
146	20241030	180500	189612740	15990	15990	15990	15990	0
147	20241030	180400	189612740	15990	15990	15990	15990	0
148	20241030	180300	189612740	15990	15990	15990	15990	0
149	20241030	180200	189612740	15990	15990	15990	15990	0
150	20241030	180100	189612740	15990	15990	15990	15990	0
151	20241030	180000	189612740	15990	15990	15990	15990	0
152	20241030	175900	189612740	15990	15990	15990	15990	123
153	20241030	175800	189612740	15990	15990	15990	15990	0
154	20241030	175700	189612740	15990	15990	15990	15990	0
155	20241030	175600	189612740	15990	15990	15990	15990	0
156	20241030	175500	189612740	15990	15990	15990	15990	0
157	20241030	175400	189612740	15990	15990	15990	15990	0
158	20241030	175300	189612740	15990	15990	15990	15990	0
159	20241030	175200	189612740	15990	15990	15990	15990	0
160	20241030	175100	189612740	15990	15990	15990	15990	0
161	20241030	175000	189612740	15990	15990	15990	15990	0
162	20241030	174900	189612740	15990	15990	15990	15990	0
163	20241030	174800	189612740	15990	15990	15990	15990	0
164	20241030	174700	189612740	15990	15990	15990	15990	0
165	20241030	174600	189612740	15990	15990	15990	15990	0
166	20241030	174500	189612740	15990	15990	15990	15990	0
167	20241030	174400	189612740	15990	15990	15990	15990	0
168	20241030	174300	189612740	15990	15990	15990	15990	0
169	20241030	174200	189612740	15990	15990	15990	15990	0
170	20241030	174100	189612740	15990	15990	15990	15990	0
171	20241030	174000	189612740	15990	15990	15990	15990	0
172	20241030	173900	189612740	15990	15990	15990	15990	0
173	20241030	173800	189612740	15990	15990	15990	15990	0
174	20241030	173700	189612740	15990	15990	15990	15990	0
175	20241030	173600	189612740	15990	15990	15990	15990	0
176	20241030	173500	189612740	15990	15990	15990	15990	0
177	20241030	173400	189612740	15990	15990	15990	15990	0
178	20241030	173300	189612740	15990	15990	15990	15990	0
179	20241030	173200	189612740	15990	15990	15990	15990	0
180	20241030	173100	189612740	15990	15990	15990	15990	0
181	20241030	173000	189612740	15990	15990	15990	15990	0
182	20241030	172900	189612740	15990	15990	15990	15990	123
183	20241030	172800	189612740	15990	15990	15990	15990	0
184	20241030	172700	189612740	15990	15990	15990	15990	0
185	20241030	172600	189612740	15990	15990	15990	15990	0
186	20241030	172500	189612740	15990	15990	15990	15990	0
187	20241030	172400	189612740	15990	15990	15990	15990	0
188	20241030	172300	189612740	15990	15990	15990	15990	0
189	20241030	172200	189612740	15990	15990	15990	15990	0
190	20241030	172100	189612740	15990	15990	15990	15990	0
191	20241030	172000	189612740	15990	15990	15990	15990	0
192	20241030	171900	189612740	15990	15990	15990	15990	0
193	20241030	171800	189612740	15990	15990	15990	15990	0
194	20241030	171700	189612740	15990	15990	15990	15990	0
195	20241030	171600	189612740	15990	15990	15990	15990	0
196	20241030	171500	189612740	15990	15990	15990	15990	0
197	20241030	171400	189612740	15990	15990	15990	15990	0
198	20241030	171300	189612740	15990	15990	15990	15990	0
199	20241030	171200	189612740	15990	15990	15990	15990	0
200	20241030	171100	189612740	15990	15990	15990	15990	0
201	20241030	171000	189612740	15990	15990	15990	15990	0
202	20241030	170900	189612740	15990	15990	15990	15990	0
203	20241030	170800	189612740	15990	15990	15990	15990	0
204	20241030	170700	189612740	15990	15990	15990	15990	0
205	20241030	170600	189612740	15990	15990	15990	15990	0
206	20241030	170500	189612740	15990	15990	15990	15990	0
207	20241030	170400	189612740	15990	15990	15990	15990	0
208	20241030	170300	189612740	15990	15990	15990	15990	0
209	20241030	170200	189612740	15990	15990	15990	15990	0
210	20241030	170100	189612740	15990	15990	15990	15990	0
211	20241030	170000	189612740	15990	15990	15990	15990	0
212	20241030	165900	189612740	15990	15990	15990	15990	123
213	20241030	165800	189612740	15990	15990	15990	15990	0
214	20241030	165700	189612740	15990	15990	15990	15990	0
215	20241030	165600	189612740	15990	15990	15990	15990	0
216	20241030	165500	189612740	15990	15990	15990	15990	0
217	20241030	165400	189612740	15990	15990	15990	15990	0
218	20241030	165300	189612740	15990	15990	15990	15990	0
219	20241030	165200	189612740	15990	15990	15990	15990	0
220	20241030	165100	189612740	15990	15990	15990	15990	0
221	20241030	165000	189612740	15990	15990	15990	15990	0
222	20241030	164900	189612740	15990	15990	15990	15990	0
223	20241030	164800	189612740	15990	15990	15990	15990	0
224	20241030	164700	189612740	15990	15990	15990	15990	0
225	20241030	164600	189612740	15990	15990	15990	15990	0
226	20241030	164500	189612740	15990	15990	15990	15990	0
227	20241030	164400	189612740	15990	15990	15990	15990	0
228	20241030	164300	189612740	15990	15990	15990	15990	0
229	20241030	164200	189612740	15990	15990	15990	15990	0
230	20241030	164100	189612740	15990	15990	15990	15990	0
231	20241030	164000	189612740	15990	15990	15990	15990	0
232	20241030	163900	189612740	15990	15990	15990	15990	0
233	20241030	163800	189612740	15990	15990	15990	15990	0
234	20241030	163700	189612740	15990	15990	15990	15990	0
235	20241030	163600	189612740	15990	15990	15990	15990	0
236	20241030	163500	189612740	15990	15990	15990	15990	0
237	20241030	163400	189612740	15990	15990	15990	15990	0
238	20241030	163300	189612740	15990	15990	15990	15990	0
239	20241030	163200	189612740	15990	15990	15990	15990	0
240	20241030	163100	189612740	15990	15990	15990	15990	0
241	20241030	163000	189612740	15990	15990	15990	15990	0
242	20241030	162900	189612740	15990	15990	15990	15990	123
243	20241030	162800	189612740	15990	15990	15990	15990	0
244	20241030	162700	189612740	15990	15990	15990	15990	0
245	20241030	162600	189612740	15990	15990	15990	15990	0
246	20241030	162500	189612740	15990	15990	15990	15990	0
247	20241030	162400	189612740	15990	15990	15990	15990	0
248	20241030	162300	189612740	15990	15990	15990	15990	0
249	20241030	162200	189612740	15990	15990	15990	15990	0
250	20241030	162100	189612740	15990	15990	15990	15990	0
251	20241030	162000	189612740	15990	15990	15990	15990	0
252	20241030	161900	189612740	15990	15990	15990	15990	0
253	20241030	161800	189612740	15990	15990	15990	15990	0
254	20241030	161700	189612740	15990	15990	15990	15990	0
255	20241030	161600	189612740	15990	15990	15990	15990	0
256	20241030	161500	189612740	15990	15990	15990	15990	0
257	20241030	161400	189612740	15990	15990	15990	15990	0
258	20241030	161300	189612740	15990	15990	15990	15990	0
259	20241030	161200	189612740	15990	15990	15990	15990	0
260	20241030	161100	189612740	15990	15990	15990	15990	0
261	20241030	161000	189612740	15990	15990	15990	15990	0
262	20241030	160900	189612740	15990	15990	15990	15990	0
263	20241030	160800	189612740	15990	15990	15990	15990	0
264	20241030	160700	189612740	15990	15990	15990	15990	0
265	20241030	160600	189612740	15990	15990	15990	15990	0
266	20241030	160500	189612740	15990	15990	15990	15990	0
267	20241030	160400	189612740	15990	15990	15990	15990	0
268	20241030	160300	189612740	15990	15990	15990	15990	0
269	20241030	160200	189612740	15990	15990	15990	15990	0
270	20241030	160100	189612740	15990	15990	15990	15990	0
271	20241030	160000	189612740	15990	15990	15990	15990	0
272	20241030	155900	189612740	15990	15990	15990	15990	123
273	20241030	155800	189612740	15990	15990	15990	15990	0
274	20241030	155700	189612740	15990	15990	15990	15990	0
275	20241030	155600	189612740	15990	15990	15990	15990	0
276	20241030	155500	189612740	15990	15990	15990	15990	0
277	20241030	155400	189612740	15990	15990	15990	15990	0
278	20241030	155300	189612740	15990	15990	15990	15990	0
279	20241030	155200	189612740	15990	15990	15990	15990	0
280	20241030	155100	189612740	15990	15990	15990	15990	0
281	20241030	155000	189612740	15990	15990	15990	15990	0
282	20241030	154900	189612740	15990	15990	15990	15990	0
283	20241030	154800	189612740	15990	15990	15990	15990	0
284	20241030	154700	189612740	15990	15990	15990	15990	0
285	20241030	154600	189612740	15990	15990	15990	15990	0
286	20241030	154500	189612740	15990	15990	15990	15990	0
287	20241030	154400	189612740	15990	15990	15990	15990	0
288	20241030	154300	189612740	15990	15990	15990	15990	0
289	20241030	154200	189612740	15990	15990	15990	15990	0
290	20241030	154100	189612740	15990	15990	15990	15990	0
291	20241030	154000	189612740	15990	15990	15990	15990	0
292	20241030	153900	189612740	15990	15990	15990	15990	0
293	20241030	153800	189612740	15990	15990	15990	15990	0
294	20241030	153700	189612740	15990	15990	15990	15990	0
295	20241030	153600	189612740	15990	15990	15990	15990	0
296	20241030	153500	189612740	15990	15990	15990	15990	0
297	20241030	153400	189612740	15990	15990	15990	15990	0
298	20241030	153300	189612740	15990	15990	15990	15990	0
299	20241030	153200	189612740	15990	15990	15990	15990	0
300	20241030	153100	189612740	15990	15990	15990	15990	0
301	20241030	153000	189612740	15990	15990	15990	15990	123
302	20241030	152900	187645970	15990	15990	15990	15990	0
303	20241030	152800	187645970	15990	15990	15990	15990	0
304	20241030	152700	187645970	15990	15990	15990	15990	0
305	20241030	152600	187645970	15990	15990	15990	15990	0
306	20241030	152500	187645970	15990	15990	15990	15990	0
307	20241030	152400	187645970	15990	15990	15990	15990	0
308	20241030	152300	187645970	15990	15990	15990	15990	0
309	20241030	152200	187645970	15990	15990	15990	15990	0
310	20241030	152100	187645970	15990	15990	15990	15990	0
311	20241030	152000	187645970	15990	15990	15990	15990	0
312	20241030	151900	187645970	15990	15970	15990	15960	123
313	20241030	151800	185681590	15970	15970	15970	15970	0
314	20241030	151700	185681590	15970	15970	15970	15970	0
315	20241030	151600	185681590	15970	15980	15980	15970	61
316	20241030	151500	184707210	15990	15990	15990	15990	56
317	20241030	151400	183811770	15990	15990	15990	15990	132
318	20241030	151300	181701090	16000	16000	16000	16000	0
319	20241030	151200	181701090	16000	16000	16000	16000	0
320	20241030	151100	181701090	16000	16000	16000	16000	5
321	20241030	151000	181621090	16000	16000	16000	16000	35
322	20241030	150900	181061090	16000	15980	16000	15980	462
323	20241030	150800	173669770	15980	15980	15980	15980	32
324	20241030	150700	173158410	15980	15980	15980	15980	59
325	20241030	150600	172215590	15970	15970	15970	15970	78
326	20241030	150500	170969930	15980	15980	15980	15980	5
327	20241030	150400	170890030	15980	15970	15980	15970	43
328	20241030	150300	170203270	15980	15980	15980	15980	45
329	20241030	150200	169484170	15980	15980	15980	15980	0
330	20241030	150100	169484170	15980	15980	15980	15980	42
331	20241030	150000	168813010	15980	15980	15980	15980	38
332	20241030	145900	168205770	15980	15980	15980	15980	18
333	20241030	145800	167918130	15990	15990	15990	15990	1
334	20241030	145700	167902140	15990	15990	15990	15990	72
335	20241030	145600	166750860	16000	16000	16000	16000	5
336	20241030	145500	166670860	16000	16000	16000	16000	5
337	20241030	145400	166590860	15990	15990	15990	15990	16
338	20241030	145300	166335020	16000	16000	16000	16000	51
339	20241030	145200	165519020	16000	16000	16000	16000	0
340	20241030	145100	165519020	16000	16000	16000	16000	0
341	20241030	145000	165519020	16000	16000	16000	16000	0
342	20241030	144900	165519020	16000	16000	16000	16000	0
343	20241030	144800	165519020	16000	16000	16000	16000	45
344	20241030	144700	164799020	16000	16000	16000	16000	0
345	20241030	144600	164799020	16000	16000	16000	16000	500
346	20241030	144500	156799020	16000	16000	16000	16000	0
347	20241030	144400	156799020	16000	16000	16000	16000	0
348	20241030	144300	156799020	16000	15980	16000	15980	45
349	20241030	144200	156079300	15980	15980	15980	15980	0
350	20241030	144100	156079300	15980	15980	15980	15980	49
351	20241030	144000	155296280	15980	15970	15980	15970	112
352	20241030	143900	153506640	15980	15980	15980	15980	1
353	20241030	143800	153490660	15970	15970	15970	15970	3
354	20241030	143700	153442750	15980	15980	15980	15980	0
355	20241030	143600	153442750	15980	15970	15980	15970	13
356	20241030	143500	153235130	15970	15980	15980	15970	31
357	20241030	143400	152740050	15980	15980	15980	15980	0
358	20241030	143300	152740050	15980	15980	15980	15980	0
359	20241030	143200	152740050	15980	15980	15980	15980	25
360	20241030	143100	152340550	15970	15970	15970	15970	26
361	20241030	143000	151925330	15980	15980	15980	15980	2
362	20241030	142900	151893370	15970	15970	15970	15970	20
363	20241030	142800	151573970	15970	15970	15970	15970	0
364	20241030	142700	151573970	15970	15970	15970	15970	23
365	20241030	142600	151206660	15970	15970	15970	15970	22
366	20241030	142500	150855320	15970	15970	15970	15970	0
367	20241030	142400	150855320	15970	15970	15970	15970	2
368	20241030	142300	150823380	16000	16000	16000	16000	0
369	20241030	142200	150823380	16000	16040	16040	16000	158
370	20241030	142100	148293230	16040	16040	16040	16040	21
371	20241030	142000	147956390	16040	16040	16040	16040	0
372	20241030	141900	147956390	16040	16040	16040	16040	29
373	20241030	141800	147491230	16040	16040	16040	16040	23
374	20241030	141700	147122310	16060	16060	16060	16040	32
375	20241030	141600	146608490	16070	16070	16070	16070	11
376	20241030	141500	146431720	16060	16050	16060	16050	26
377	20241030	141400	146014280	16050	16050	16050	16050	0
378	20241030	141300	146014280	16050	16020	16050	16020	99
379	20241030	141200	144428270	15990	15990	15990	15990	23
380	20241030	141100	144060500	15990	15990	15990	15990	0
381	20241030	141000	144060500	15990	15990	15990	15990	17
382	20241030	140900	143788670	16020	16020	16020	16020	0
383	20241030	140800	143788670	16020	16020	16020	16020	5
384	20241030	140700	143708570	16020	16020	16020	16020	0
385	20241030	140600	143708570	16020	16020	16020	16020	1
386	20241030	140500	143692550	16020	16020	16020	16020	0
387	20241030	140400	143692550	16020	16020	16020	16020	1
388	20241030	140300	143676530	16060	16060	16060	16060	1
389	20241030	140200	143660470	16050	16040	16050	16040	2
390	20241030	140100	143628380	16010	16010	16010	16010	0
391	20241030	140000	143628380	16010	16010	16010	16010	52
392	20241030	135900	142795860	16000	15990	16000	15990	8
393	20241030	135800	142667920	15990	15970	15990	15970	98
394	20241030	135700	141102840	15970	15970	15970	15970	0
395	20241030	135600	141102840	15970	15970	15970	15970	0
396	20241030	135500	141102840	15970	15970	15970	15970	1
397	20241030	135400	141086870	15970	15970	15970	15970	0
398	20241030	135300	141086870	15970	15970	15970	15970	0
399	20241030	135200	141086870	15970	15970	15970	15970	29
400	20241030	135100	140623740	16000	15960	16000	15960	52
401	20241030	135000	139793780	15960	15960	15960	15960	58
402	20241030	134900	138868100	15950	15950	15950	15950	20
403	20241030	134800	138549100	15960	15960	15960	15960	0
404	20241030	134700	138549100	15960	15960	15960	15960	0
405	20241030	134600	138549100	15960	15960	15960	15960	23
406	20241030	134500	138182020	15960	15960	15960	15960	0
407	20241030	134400	138182020	15960	15960	15960	15960	22
408	20241030	134300	137830900	15960	15960	15960	15960	0
409	20241030	134200	137830900	15960	15960	15960	15960	0
410	20241030	134100	137830900	15960	15960	15960	15960	0
411	20241030	134000	137830900	15960	15930	15960	15930	44
412	20241030	133900	137129570	15930	15930	15930	15930	0
413	20241030	133800	137129570	15930	15930	15930	15930	58
414	20241030	133700	136205630	15930	15930	15930	15930	0
415	20241030	133600	136205630	15930	15920	15930	15920	25
416	20241030	133500	135807590	15920	15910	15920	15910	20
417	20241030	133400	135489380	15920	15920	15920	15920	3
418	20241030	133300	135441620	15920	15920	15920	15920	11
419	20241030	133200	135266500	15930	15930	15930	15930	24
420	20241030	133100	134884180	15930	15930	15930	15930	1
421	20241030	133000	134868250	15930	15910	15930	15910	33
422	20241030	132900	134342800	15910	15910	15910	15910	0
423	20241030	132800	134342800	15910	15930	15930	15910	70
424	20241030	132700	133228310	15950	15940	15950	15940	40
425	20241030	132600	132590640	15940	15940	15940	15940	371
426	20241030	132500	126676900	15950	15940	15950	15940	78
427	20241030	132400	125433310	15940	15940	15940	15940	0
428	20241030	132300	125433310	15940	15950	15950	15940	11
429	20241030	132200	125257920	15950	15960	15960	15950	10
430	20241030	132100	125098380	15960	15950	15960	15950	34
431	20241030	132000	124555920	15960	15950	15960	15950	66
432	20241030	131900	123502720	15940	15940	15940	15940	1
433	20241030	131800	123486780	15950	15950	15950	15950	40
434	20241030	131700	122848780	15950	15980	15980	15950	251
435	20241030	131600	118844620	15980	15990	15990	15980	52
436	20241030	131500	118013230	15990	15990	15990	15990	0
437	20241030	131400	118013230	15990	15990	16000	15990	39
438	20241030	131300	117389550	16000	16000	16000	16000	1
439	20241030	131200	117373550	15990	15990	15990	15990	109
440	20241030	131100	115630640	15990	15990	15990	15990	0
441	20241030	131000	115630640	15990	15990	15990	15990	0
442	20241030	130900	115630640	15990	15990	15990	15990	1
443	20241030	130800	115614650	15990	15990	15990	15990	0
444	20241030	130700	115614650	15990	15990	15990	15990	19
445	20241030	130600	115310840	16000	16000	16000	16000	10
446	20241030	130500	115150840	16000	16000	16000	16000	84
447	20241030	130400	113806840	16000	16000	16000	16000	40
448	20241030	130300	113166840	16000	16000	16000	16000	0
449	20241030	130200	113166840	16000	16000	16000	16000	15
450	20241030	130100	112926840	16000	16000	16000	16000	0
451	20241030	130000	112926840	16000	16000	16000	16000	23
452	20241030	125900	112558840	16010	16010	16010	16010	0
453	20241030	125800	112558840	16010	16010	16010	16010	6
454	20241030	125700	112462780	16000	16010	16010	16000	59
455	20241030	125600	111518660	16010	16000	16010	16000	28
456	20241030	125500	111070610	16000	16000	16000	16000	79
457	20241030	125400	109806610	16000	16000	16000	16000	0
458	20241030	125300	109806610	16000	16000	16000	16000	30
459	20241030	125200	109326610	16010	16010	16010	16010	1
460	20241030	125100	109310600	16010	16010	16010	16010	4
461	20241030	125000	109246560	16010	16020	16020	16010	52
462	20241030	124900	108414030	16020	16020	16020	16020	1
463	20241030	124800	108398010	16020	16020	16020	16020	19
464	20241030	124700	108093630	16030	16030	16030	16030	1
465	20241030	124600	108077600	16030	16030	16030	16030	1
466	20241030	124500	108061570	16030	16030	16030	16030	2
467	20241030	124400	108029510	16030	16030	16030	16030	2
468	20241030	124300	107997450	16030	16030	16030	16030	4
469	20241030	124200	107933330	16040	16040	16040	16040	1
470	20241030	124100	107917290	16050	16050	16050	16050	55
471	20241030	124000	107034540	16050	16050	16050	16050	0
472	20241030	123900	107034540	16050	16050	16050	16050	30
473	20241030	123800	106553040	16050	16050	16050	16050	0
474	20241030	123700	106553040	16050	16050	16050	16050	0
475	20241030	123600	106553040	16050	16060	16060	16050	42
476	20241030	123500	105878820	16060	16060	16060	16060	0
477	20241030	123400	105878820	16060	16070	16070	16060	13
478	20241030	123300	105669980	16070	16070	16070	16070	0
479	20241030	123200	105669980	16070	16070	16070	16070	15
480	20241030	123100	105428930	16070	16070	16070	16070	0
481	20241030	123000	105428930	16070	16070	16070	16070	13
482	20241030	122900	105220020	16070	16070	16070	16070	9
483	20241030	122800	105075390	16080	16080	16080	16080	0
484	20241030	122700	105075390	16080	16080	16080	16080	0
485	20241030	122600	105075390	16080	16080	16080	16080	41
486	20241030	122500	104416110	16080	16080	16080	16080	48
487	20241030	122400	103644270	16080	16080	16080	16080	0
488	20241030	122300	103644270	16080	16080	16080	16080	38
489	20241030	122200	103033230	16070	16070	16070	16070	12
490	20241030	122100	102840390	16070	16070	16070	16070	0
491	20241030	122000	102840390	16070	16080	16120	16070	21
492	20241030	121900	102502800	16110	16080	16110	16080	8
493	20241030	121800	102374040	16100	16120	16120	16080	30
494	20241030	121700	101891520	16090	16120	16120	16090	2
495	20241030	121600	101859310	16090	16080	16120	16080	86
496	20241030	121500	100476280	16070	16080	16080	16070	71
497	20241030	121400	99334800	16080	16080	16080	16080	0
498	20241030	121300	99334800	16080	16080	16080	16080	26
499	20241030	121200	98916720	16120	16120	16120	16120	0
500	20241030	121100	98916720	16120	16120	16120	16120	0
501	20241030	121000	98916720	16120	16120	16120	16120	0
502	20241030	120900	98916720	16120	16120	16120	16120	0
503	20241030	120800	98916720	16120	16120	16120	16120	0
504	20241030	120700	98916720	16120	16120	16120	16120	0
505	20241030	120600	98916720	16120	16120	16120	16120	0
506	20241030	120500	98916720	16120	16090	16120	16090	2
507	20241030	120400	98884510	16100	16080	16100	16080	22
508	20241030	120300	98530730	16080	16080	16080	16080	0
509	20241030	120200	98530730	16080	16080	16080	16080	44
510	20241030	120100	97823210	16100	16100	16100	16100	52
511	20241030	120000	96986010	16100	16100	16100	16100	0
512	20241030	115900	96986010	16100	16100	16100	16100	20
513	20241030	115800	96664010	16100	16100	16100	16100	0
514	20241030	115700	96664010	16100	16100	16100	16100	40
515	20241030	115600	96020010	16100	16100	16100	16100	0
516	20241030	115500	96020010	16100	16100	16100	16100	0
517	20241030	115400	96020010	16100	16100	16100	16100	27
518	20241030	115300	95585310	16100	16100	16100	16100	0
519	20241030	115200	95585310	16100	16100	16100	16100	13
520	20241030	115100	95376010	16100	16100	16100	16100	0
521	20241030	115000	95376010	16100	16110	16110	16100	304
522	20241030	114900	90479750	16120	16120	16120	16120	91
523	20241030	114800	89012830	16120	16120	16120	16120	63
524	20241030	114700	87997270	16120	16120	16120	16120	4
525	20241030	114600	87932790	16110	16110	16110	16110	0
526	20241030	114500	87932790	16110	16110	16110	16110	16
527	20241030	114400	87675030	16110	16110	16110	16110	0
528	20241030	114300	87675030	16110	16110	16110	16110	18
529	20241030	114200	87385050	16120	16120	16120	16120	5
530	20241030	114100	87304450	16120	16120	16120	16120	0
531	20241030	114000	87304450	16120	16110	16120	16110	45
532	20241030	113900	86579320	16110	16110	16110	16110	0
533	20241030	113800	86579320	16110	16110	16110	16110	22
534	20241030	113700	86224900	16110	16110	16110	16110	0
535	20241030	113600	86224900	16110	16110	16110	16110	41
536	20241030	113500	85564390	16110	16110	16110	16110	0
537	20241030	113400	85564390	16110	16110	16110	16110	0
538	20241030	113300	85564390	16110	16110	16110	16110	11
539	20241030	113200	85387180	16110	16110	16110	16110	0
540	20241030	113100	85387180	16110	16110	16110	16110	36
541	20241030	113000	84807220	16130	16130	16130	16130	0
542	20241030	112900	84807220	16130	16130	16130	16130	0
543	20241030	112800	84807220	16130	16130	16130	16130	0
544	20241030	112700	84807220	16130	16150	16150	16110	807
545	20241030	112600	71794260	16150	16150	16150	16150	20
546	20241030	112500	71471260	16150	16150	16150	16150	0
547	20241030	112400	71471260	16150	16150	16150	16150	12
548	20241030	112300	71277460	16160	16160	16160	16160	0
549	20241030	112200	71277460	16160	16160	16160	16160	15
550	20241030	112100	71035060	16160	16160	16160	16160	0
551	20241030	112000	71035060	16160	16160	16160	16160	0
552	20241030	111900	71035060	16160	16160	16160	16160	0
553	20241030	111800	71035060	16160	16160	16160	16160	0
554	20241030	111700	71035060	16160	16160	16160	16160	0
555	20241030	111600	71035060	16160	16160	16160	16160	0
556	20241030	111500	71035060	16160	16160	16160	16160	0
557	20241030	111400	71035060	16160	16160	16160	16160	473
558	20241030	111300	63391380	16150	16150	16150	16150	26
559	20241030	111200	62971480	16150	16150	16150	16150	0
560	20241030	111100	62971480	16150	16150	16150	16150	0
561	20241030	111000	62971480	16150	16150	16150	16150	0
562	20241030	110900	62971480	16150	16150	16150	16150	0
563	20241030	110800	62971480	16150	16150	16150	16150	0
564	20241030	110700	62971480	16150	16150	16150	16140	90
565	20241030	110600	61518230	16150	16150	16150	16150	0
566	20241030	110500	61518230	16150	16150	16150	16150	0
567	20241030	110400	61518230	16150	16150	16150	16150	0
568	20241030	110300	61518230	16150	16150	16150	16150	0
569	20241030	110200	61518230	16150	16150	16150	16150	28
570	20241030	110100	61066030	16140	16140	16140	16140	0
571	20241030	110000	61066030	16140	16140	16140	16140	0
572	20241030	105900	61066030	16140	16140	16140	16140	0
573	20241030	105800	61066030	16140	16140	16140	16140	50
574	20241030	105700	60259030	16150	16150	16150	16150	34
575	20241030	105600	59709930	16140	16140	16140	16140	0
576	20241030	105500	59709930	16140	16140	16140	16140	0
577	20241030	105400	59709930	16140	16140	16140	16140	0
578	20241030	105300	59709930	16140	16140	16140	16140	70
579	20241030	105200	58580130	16150	16150	16150	16150	40
580	20241030	105100	57934130	16150	16150	16150	16150	0
581	20241030	105000	57934130	16150	16150	16150	16150	0
582	20241030	104900	57934130	16150	16150	16150	16150	0
583	20241030	104800	57934130	16150	16150	16150	16150	0
584	20241030	104700	57934130	16150	16160	16160	16150	156
585	20241030	104600	55414160	16160	16160	16160	16160	0
586	20241030	104500	55414160	16160	16160	16160	16160	0
587	20241030	104400	55414160	16160	16160	16160	16160	0
588	20241030	104300	55414160	16160	16160	16160	16160	0
589	20241030	104200	55414160	16160	16160	16160	16160	43
590	20241030	104100	54719280	16160	16160	16160	16160	0
591	20241030	104000	54719280	16160	16160	16160	16160	0
592	20241030	103900	54719280	16160	16160	16160	16160	0
593	20241030	103800	54719280	16160	16160	16160	16160	1
594	20241030	103700	54703120	16160	16160	16160	16160	0
595	20241030	103600	54703120	16160	16160	16160	16160	0
596	20241030	103500	54703120	16160	16160	16160	16160	0
597	20241030	103400	54703120	16160	16160	16160	16160	1
598	20241030	103300	54686960	16150	16150	16150	16150	0
599	20241030	103200	54686960	16150	16150	16150	16150	32
600	20241030	103100	54170160	16140	16140	16140	16140	0
601	20241030	103000	54170160	16140	16140	16140	16140	0
602	20241030	102900	54170160	16140	16140	16140	16140	45
603	20241030	102800	53443860	16150	16150	16150	16150	0
604	20241030	102700	53443860	16150	16150	16150	16150	109
605	20241030	102600	51683510	16150	16150	16150	16150	0
606	20241030	102500	51683510	16150	16150	16150	16150	0
607	20241030	102400	51683510	16150	16150	16150	16150	0
608	20241030	102300	51683510	16150	16150	16150	16150	0
609	20241030	102200	51683510	16150	16150	16150	16150	0
610	20241030	102100	51683510	16150	16150	16150	16150	129
611	20241030	102000	49600160	16160	16160	16160	16160	0
612	20241030	101900	49600160	16160	16160	16160	16160	321
613	20241030	101800	44412800	16160	16160	16160	16160	55
614	20241030	101700	43524000	16160	16160	16160	16160	0
615	20241030	101600	43524000	16160	16160	16160	16160	0
616	20241030	101500	43524000	16160	16160	16160	16160	430
617	20241030	101400	36575200	16160	16160	16160	16160	0
618	20241030	101300	36575200	16160	16160	16160	16160	0
619	20241030	101200	36575200	16160	16160	16160	16160	125
620	20241030	101100	34555200	16160	16160	16160	16160	0
621	20241030	101000	34555200	16160	16160	16160	16160	0
622	20241030	100900	34555200	16160	16160	16160	16160	0
623	20241030	100800	34555200	16160	16160	16160	16160	0
624	20241030	100700	34555200	16160	16160	16160	16160	0
625	20241030	100600	34555200	16160	16160	16160	16160	0
626	20241030	100500	34555200	16160	16160	16160	16160	0
627	20241030	100400	34555200	16160	16160	16160	16160	637
628	20241030	100300	24261280	16160	16160	16160	16160	13
629	20241030	100200	24051200	16160	16160	16160	16160	0
630	20241030	100100	24051200	16160	16160	16160	16160	0
631	20241030	100000	24051200	16160	16160	16160	16160	1
632	20241030	095900	24035040	16150	16150	16150	16150	0
633	20241030	095800	24035040	16150	16150	16150	16150	0
634	20241030	095700	24035040	16150	16150	16150	16150	0
635	20241030	095600	24035040	16150	16150	16150	16150	0
636	20241030	095500	24035040	16150	16150	16150	16150	2
637	20241030	095400	24002740	16150	16150	16150	16150	0
638	20241030	095300	24002740	16150	16160	16160	16150	608
639	20241030	095200	14177470	16170	16190	16190	16170	99
640	20241030	095100	12575370	16180	16180	16180	16180	0
641	20241030	095000	12575370	16180	16180	16180	16180	0
642	20241030	094900	12575370	16180	16180	16180	16180	0
643	20241030	094800	12575370	16180	16180	16180	16180	0
644	20241030	094700	12575370	16180	16180	16180	16180	0
645	20241030	094600	12575370	16180	16180	16180	16180	0
646	20241030	094500	12575370	16180	16180	16180	16180	1
647	20241030	094400	12559190	16230	16230	16230	16230	0
648	20241030	094300	12559190	16230	16230	16230	16230	0
649	20241030	094200	12559190	16230	16210	16230	16210	10
650	20241030	094100	12397060	16210	16210	16210	16210	0
651	20241030	094000	12397060	16210	16210	16210	16210	10
652	20241030	093900	12234960	16210	16210	16210	16210	10
653	20241030	093800	12072860	16210	16210	16210	16210	0
654	20241030	093700	12072860	16210	16210	16210	16210	0
655	20241030	093600	12072860	16210	16210	16210	16210	45
656	20241030	093500	11343410	16210	16210	16210	16210	0
657	20241030	093400	11343410	16210	16210	16210	16210	0
658	20241030	093300	11343410	16210	16210	16210	16210	0
659	20241030	093200	11343410	16210	16210	16210	16210	1
660	20241030	093100	11327200	16220	16230	16230	16220	15
661	20241030	093000	11083820	16220	16210	16220	16210	65
662	20241030	092900	10030160	16210	16210	16210	16210	0
663	20241030	092800	10030160	16210	16210	16210	16210	0
664	20241030	092700	10030160	16210	16210	16210	16210	0
665	20241030	092600	10030160	16210	16210	16210	16210	7
666	20241030	092500	9916690	16210	16230	16240	16210	147
667	20241030	092400	7531240	16230	16140	16230	16140	224
668	20241030	092300	3903720	16180	16180	16180	16180	0
669	20241030	092200	3903720	16180	16180	16180	16180	0
670	20241030	092100	3903720	16180	16180	16180	16180	0
671	20241030	092000	3903720	16180	16110	16180	16110	42
672	20241030	091900	3226560	16100	16100	16100	16100	0
673	20241030	091800	3226560	16100	16100	16100	16100	0
674	20241030	091700	3226560	16100	16110	16110	16100	33
675	20241030	091600	2695030	16110	16110	16120	16110	19
676	20241030	091500	2388870	16130	16120	16130	16110	24
677	20241030	091400	2001960	16110	16110	16140	16110	10
678	20241030	091300	1840800	16230	16230	16230	16230	0
679	20241030	091200	1840800	16230	16230	16230	16230	0
680	20241030	091100	1840800	16230	16230	16230	16230	0
681	20241030	091000	1840800	16230	16230	16230	16230	0
682	20241030	090900	1840800	16230	16230	16230	16230	0
683	20241030	090800	1840800	16230	16230	16230	16230	0
684	20241030	090700	1840800	16230	16230	16230	16230	0
685	20241030	090600	1840800	16230	16230	16230	16230	0
686	20241030	090500	1840800	16230	16230	16230	16230	0
687	20241030	090400	1840800	16230	16230	16230	16230	0
688	20241030	090300	1840800	16230	16230	16230	16230	0
689	20241030	090200	1840800	16230	16230	16230	16230	0
690	20241030	090100	1840800	16230	16140	16230	16140	107
691	20241030	090000	113640	16250	16140	16250	16140	7