KissMeData/406820/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	213300	85337980	13910	13910	13910	13910	164
3	20241029	213200	85337980	13910	13910	13910	13910	0
4	20241029	213100	85337980	13910	13910	13910	13910	0
5	20241029	213000	85337980	13910	13910	13910	13910	0
6	20241029	212900	85337980	13910	13910	13910	13910	0
7	20241029	212800	85337980	13910	13910	13910	13910	0
8	20241029	212700	85337980	13910	13910	13910	13910	0
9	20241029	212600	85337980	13910	13910	13910	13910	0
10	20241029	212500	85337980	13910	13910	13910	13910	0
11	20241029	212400	85337980	13910	13910	13910	13910	0
12	20241029	212300	85337980	13910	13910	13910	13910	0
13	20241029	212200	85337980	13910	13910	13910	13910	0
14	20241029	212100	85337980	13910	13910	13910	13910	0
15	20241029	212000	85337980	13910	13910	13910	13910	0
16	20241029	211900	85337980	13910	13910	13910	13910	0
17	20241029	211800	85337980	13910	13910	13910	13910	0
18	20241029	211700	85337980	13910	13910	13910	13910	0
19	20241029	211600	85337980	13910	13910	13910	13910	0
20	20241029	211500	85337980	13910	13910	13910	13910	0
21	20241029	211400	85337980	13910	13910	13910	13910	0
22	20241029	211300	85337980	13910	13910	13910	13910	0
23	20241029	211200	85337980	13910	13910	13910	13910	0
24	20241029	211100	85337980	13910	13910	13910	13910	0
25	20241029	211000	85337980	13910	13910	13910	13910	0
26	20241029	210900	85337980	13910	13910	13910	13910	0
27	20241029	210800	85337980	13910	13910	13910	13910	0
28	20241029	210700	85337980	13910	13910	13910	13910	0
29	20241029	210600	85337980	13910	13910	13910	13910	0
30	20241029	210500	85337980	13910	13910	13910	13910	0
31	20241029	210400	85337980	13910	13910	13910	13910	0
32	20241029	210300	85337980	13910	13910	13910	13910	164
33	20241029	210200	85337980	13910	13910	13910	13910	0
34	20241029	210100	85337980	13910	13910	13910	13910	0
35	20241029	210000	85337980	13910	13910	13910	13910	0
36	20241029	205900	85337980	13910	13910	13910	13910	0
37	20241029	205800	85337980	13910	13910	13910	13910	0
38	20241029	205700	85337980	13910	13910	13910	13910	0
39	20241029	205600	85337980	13910	13910	13910	13910	0
40	20241029	205500	85337980	13910	13910	13910	13910	0
41	20241029	205400	85337980	13910	13910	13910	13910	0
42	20241029	205300	85337980	13910	13910	13910	13910	0
43	20241029	205200	85337980	13910	13910	13910	13910	0
44	20241029	205100	85337980	13910	13910	13910	13910	0
45	20241029	205000	85337980	13910	13910	13910	13910	0
46	20241029	204900	85337980	13910	13910	13910	13910	0
47	20241029	204800	85337980	13910	13910	13910	13910	0
48	20241029	204700	85337980	13910	13910	13910	13910	0
49	20241029	204600	85337980	13910	13910	13910	13910	0
50	20241029	204500	85337980	13910	13910	13910	13910	0
51	20241029	204400	85337980	13910	13910	13910	13910	0
52	20241029	204300	85337980	13910	13910	13910	13910	0
53	20241029	204200	85337980	13910	13910	13910	13910	0
54	20241029	204100	85337980	13910	13910	13910	13910	0
55	20241029	204000	85337980	13910	13910	13910	13910	0
56	20241029	203900	85337980	13910	13910	13910	13910	0
57	20241029	203800	85337980	13910	13910	13910	13910	0
58	20241029	203700	85337980	13910	13910	13910	13910	0
59	20241029	203600	85337980	13910	13910	13910	13910	0
60	20241029	203500	85337980	13910	13910	13910	13910	0
61	20241029	203400	85337980	13910	13910	13910	13910	0
62	20241029	203300	85337980	13910	13910	13910	13910	164
63	20241029	203200	85337980	13910	13910	13910	13910	0
64	20241029	203100	85337980	13910	13910	13910	13910	0
65	20241029	203000	85337980	13910	13910	13910	13910	0
66	20241029	202900	85337980	13910	13910	13910	13910	0
67	20241029	202800	85337980	13910	13910	13910	13910	0
68	20241029	202700	85337980	13910	13910	13910	13910	0
69	20241029	202600	85337980	13910	13910	13910	13910	0
70	20241029	202500	85337980	13910	13910	13910	13910	0
71	20241029	202400	85337980	13910	13910	13910	13910	0
72	20241029	202300	85337980	13910	13910	13910	13910	0
73	20241029	202200	85337980	13910	13910	13910	13910	0
74	20241029	202100	85337980	13910	13910	13910	13910	0
75	20241029	202000	85337980	13910	13910	13910	13910	0
76	20241029	201900	85337980	13910	13910	13910	13910	0
77	20241029	201800	85337980	13910	13910	13910	13910	0
78	20241029	201700	85337980	13910	13910	13910	13910	0
79	20241029	201600	85337980	13910	13910	13910	13910	0
80	20241029	201500	85337980	13910	13910	13910	13910	0
81	20241029	201400	85337980	13910	13910	13910	13910	0
82	20241029	201300	85337980	13910	13910	13910	13910	0
83	20241029	201200	85337980	13910	13910	13910	13910	0
84	20241029	201100	85337980	13910	13910	13910	13910	0
85	20241029	201000	85337980	13910	13910	13910	13910	0
86	20241029	200900	85337980	13910	13910	13910	13910	0
87	20241029	200800	85337980	13910	13910	13910	13910	0
88	20241029	200700	85337980	13910	13910	13910	13910	0
89	20241029	200600	85337980	13910	13910	13910	13910	0
90	20241029	200500	85337980	13910	13910	13910	13910	0
91	20241029	200400	85337980	13910	13910	13910	13910	0
92	20241029	200300	85337980	13910	13910	13910	13910	164
93	20241029	200200	85337980	13910	13910	13910	13910	0
94	20241029	200100	85337980	13910	13910	13910	13910	0
95	20241029	200000	85337980	13910	13910	13910	13910	0
96	20241029	195900	85337980	13910	13910	13910	13910	0
97	20241029	195800	85337980	13910	13910	13910	13910	0
98	20241029	195700	85337980	13910	13910	13910	13910	0
99	20241029	195600	85337980	13910	13910	13910	13910	0
100	20241029	195500	85337980	13910	13910	13910	13910	0
101	20241029	195400	85337980	13910	13910	13910	13910	0
102	20241029	195300	85337980	13910	13910	13910	13910	0
103	20241029	195200	85337980	13910	13910	13910	13910	0
104	20241029	195100	85337980	13910	13910	13910	13910	0
105	20241029	195000	85337980	13910	13910	13910	13910	0
106	20241029	194900	85337980	13910	13910	13910	13910	0
107	20241029	194800	85337980	13910	13910	13910	13910	0
108	20241029	194700	85337980	13910	13910	13910	13910	0
109	20241029	194600	85337980	13910	13910	13910	13910	0
110	20241029	194500	85337980	13910	13910	13910	13910	0
111	20241029	194400	85337980	13910	13910	13910	13910	0
112	20241029	194300	85337980	13910	13910	13910	13910	0
113	20241029	194200	85337980	13910	13910	13910	13910	0
114	20241029	194100	85337980	13910	13910	13910	13910	0
115	20241029	194000	85337980	13910	13910	13910	13910	0
116	20241029	193900	85337980	13910	13910	13910	13910	0
117	20241029	193800	85337980	13910	13910	13910	13910	0
118	20241029	193700	85337980	13910	13910	13910	13910	0
119	20241029	193600	85337980	13910	13910	13910	13910	0
120	20241029	193500	85337980	13910	13910	13910	13910	0
121	20241029	193400	85337980	13910	13910	13910	13910	0
122	20241029	193300	85337980	13910	13910	13910	13910	164
123	20241029	193200	85337980	13910	13910	13910	13910	0
124	20241029	193100	85337980	13910	13910	13910	13910	0
125	20241029	193000	85337980	13910	13910	13910	13910	0
126	20241029	192900	85337980	13910	13910	13910	13910	0
127	20241029	192800	85337980	13910	13910	13910	13910	0
128	20241029	192700	85337980	13910	13910	13910	13910	0
129	20241029	192600	85337980	13910	13910	13910	13910	0
130	20241029	192500	85337980	13910	13910	13910	13910	0
131	20241029	192400	85337980	13910	13910	13910	13910	0
132	20241029	192300	85337980	13910	13910	13910	13910	0
133	20241029	192200	85337980	13910	13910	13910	13910	0
134	20241029	192100	85337980	13910	13910	13910	13910	0
135	20241029	192000	85337980	13910	13910	13910	13910	0
136	20241029	191900	85337980	13910	13910	13910	13910	0
137	20241029	191800	85337980	13910	13910	13910	13910	0
138	20241029	191700	85337980	13910	13910	13910	13910	0
139	20241029	191600	85337980	13910	13910	13910	13910	0
140	20241029	191500	85337980	13910	13910	13910	13910	0
141	20241029	191400	85337980	13910	13910	13910	13910	0
142	20241029	191300	85337980	13910	13910	13910	13910	0
143	20241029	191200	85337980	13910	13910	13910	13910	0
144	20241029	191100	85337980	13910	13910	13910	13910	0
145	20241029	191000	85337980	13910	13910	13910	13910	0
146	20241029	190900	85337980	13910	13910	13910	13910	0
147	20241029	190800	85337980	13910	13910	13910	13910	0
148	20241029	190700	85337980	13910	13910	13910	13910	0
149	20241029	190600	85337980	13910	13910	13910	13910	0
150	20241029	190500	85337980	13910	13910	13910	13910	0
151	20241029	190400	85337980	13910	13910	13910	13910	0
152	20241029	190300	85337980	13910	13910	13910	13910	164
153	20241029	190200	85337980	13910	13910	13910	13910	0
154	20241029	190100	85337980	13910	13910	13910	13910	0
155	20241029	190000	85337980	13910	13910	13910	13910	0
156	20241029	185900	85337980	13910	13910	13910	13910	0
157	20241029	185800	85337980	13910	13910	13910	13910	0
158	20241029	185700	85337980	13910	13910	13910	13910	0
159	20241029	185600	85337980	13910	13910	13910	13910	0
160	20241029	185500	85337980	13910	13910	13910	13910	0
161	20241029	185400	85337980	13910	13910	13910	13910	0
162	20241029	185300	85337980	13910	13910	13910	13910	0
163	20241029	185200	85337980	13910	13910	13910	13910	0
164	20241029	185100	85337980	13910	13910	13910	13910	0
165	20241029	185000	85337980	13910	13910	13910	13910	0
166	20241029	184900	85337980	13910	13910	13910	13910	0
167	20241029	184800	85337980	13910	13910	13910	13910	0
168	20241029	184700	85337980	13910	13910	13910	13910	0
169	20241029	184600	85337980	13910	13910	13910	13910	0
170	20241029	184500	85337980	13910	13910	13910	13910	0
171	20241029	184400	85337980	13910	13910	13910	13910	0
172	20241029	184300	85337980	13910	13910	13910	13910	0
173	20241029	184200	85337980	13910	13910	13910	13910	0
174	20241029	184100	85337980	13910	13910	13910	13910	0
175	20241029	184000	85337980	13910	13910	13910	13910	0
176	20241029	183900	85337980	13910	13910	13910	13910	0
177	20241029	183800	85337980	13910	13910	13910	13910	0
178	20241029	183700	85337980	13910	13910	13910	13910	0
179	20241029	183600	85337980	13910	13910	13910	13910	0
180	20241029	183500	85337980	13910	13910	13910	13910	0
181	20241029	183400	85337980	13910	13910	13910	13910	0
182	20241029	183300	85337980	13910	13910	13910	13910	164
183	20241029	183200	85337980	13910	13910	13910	13910	0
184	20241029	183100	85337980	13910	13910	13910	13910	0
185	20241029	183000	85337980	13910	13910	13910	13910	0
186	20241029	182900	85337980	13910	13910	13910	13910	0
187	20241029	182800	85337980	13910	13910	13910	13910	0
188	20241029	182700	85337980	13910	13910	13910	13910	0
189	20241029	182600	85337980	13910	13910	13910	13910	0
190	20241029	182500	85337980	13910	13910	13910	13910	0
191	20241029	182400	85337980	13910	13910	13910	13910	0
192	20241029	182300	85337980	13910	13910	13910	13910	0
193	20241029	182200	85337980	13910	13910	13910	13910	0
194	20241029	182100	85337980	13910	13910	13910	13910	0
195	20241029	182000	85337980	13910	13910	13910	13910	0
196	20241029	181900	85337980	13910	13910	13910	13910	0
197	20241029	181800	85337980	13910	13910	13910	13910	0
198	20241029	181700	85337980	13910	13910	13910	13910	0
199	20241029	181600	85337980	13910	13910	13910	13910	0
200	20241029	181500	85337980	13910	13910	13910	13910	0
201	20241029	181400	85337980	13910	13910	13910	13910	0
202	20241029	181300	85337980	13910	13910	13910	13910	0
203	20241029	181200	85337980	13910	13910	13910	13910	0
204	20241029	181100	85337980	13910	13910	13910	13910	0
205	20241029	181000	85337980	13910	13910	13910	13910	0
206	20241029	180900	85337980	13910	13910	13910	13910	0
207	20241029	180800	85337980	13910	13910	13910	13910	0
208	20241029	180700	85337980	13910	13910	13910	13910	0
209	20241029	180600	85337980	13910	13910	13910	13910	0
210	20241029	180500	85337980	13910	13910	13910	13910	0
211	20241029	180400	85337980	13910	13910	13910	13910	0
212	20241029	180300	85337980	13910	13910	13910	13910	164
213	20241029	180200	85337980	13910	13910	13910	13910	0
214	20241029	180100	85337980	13910	13910	13910	13910	0
215	20241029	180000	85337980	13910	13910	13910	13910	0
216	20241029	175900	85337980	13910	13910	13910	13910	0
217	20241029	175800	85337980	13910	13910	13910	13910	0
218	20241029	175700	85337980	13910	13910	13910	13910	0
219	20241029	175600	85337980	13910	13910	13910	13910	0
220	20241029	175500	85337980	13910	13910	13910	13910	0
221	20241029	175400	85337980	13910	13910	13910	13910	0
222	20241029	175300	85337980	13910	13910	13910	13910	0
223	20241029	175200	85337980	13910	13910	13910	13910	0
224	20241029	175100	85337980	13910	13910	13910	13910	0
225	20241029	175000	85337980	13910	13910	13910	13910	0
226	20241029	174900	85337980	13910	13910	13910	13910	0
227	20241029	174800	85337980	13910	13910	13910	13910	0
228	20241029	174700	85337980	13910	13910	13910	13910	0
229	20241029	174600	85337980	13910	13910	13910	13910	0
230	20241029	174500	85337980	13910	13910	13910	13910	0
231	20241029	174400	85337980	13910	13910	13910	13910	0
232	20241029	174300	85337980	13910	13910	13910	13910	0
233	20241029	174200	85337980	13910	13910	13910	13910	0
234	20241029	174100	85337980	13910	13910	13910	13910	0
235	20241029	174000	85337980	13910	13910	13910	13910	0
236	20241029	173900	85337980	13910	13910	13910	13910	0
237	20241029	173800	85337980	13910	13910	13910	13910	0
238	20241029	173700	85337980	13910	13910	13910	13910	0
239	20241029	173600	85337980	13910	13910	13910	13910	0
240	20241029	173500	85337980	13910	13910	13910	13910	0
241	20241029	173400	85337980	13910	13910	13910	13910	0
242	20241029	173300	85337980	13910	13910	13910	13910	164
243	20241029	173200	85337980	13910	13910	13910	13910	0
244	20241029	173100	85337980	13910	13910	13910	13910	0
245	20241029	173000	85337980	13910	13910	13910	13910	0
246	20241029	172900	85337980	13910	13910	13910	13910	0
247	20241029	172800	85337980	13910	13910	13910	13910	0
248	20241029	172700	85337980	13910	13910	13910	13910	0
249	20241029	172600	85337980	13910	13910	13910	13910	0
250	20241029	172500	85337980	13910	13910	13910	13910	0
251	20241029	172400	85337980	13910	13910	13910	13910	0
252	20241029	172300	85337980	13910	13910	13910	13910	0
253	20241029	172200	85337980	13910	13910	13910	13910	0
254	20241029	172100	85337980	13910	13910	13910	13910	0
255	20241029	172000	85337980	13910	13910	13910	13910	0
256	20241029	171900	85337980	13910	13910	13910	13910	0
257	20241029	171800	85337980	13910	13910	13910	13910	0
258	20241029	171700	85337980	13910	13910	13910	13910	0
259	20241029	171600	85337980	13910	13910	13910	13910	0
260	20241029	171500	85337980	13910	13910	13910	13910	0
261	20241029	171400	85337980	13910	13910	13910	13910	0
262	20241029	171300	85337980	13910	13910	13910	13910	0
263	20241029	171200	85337980	13910	13910	13910	13910	0
264	20241029	171100	85337980	13910	13910	13910	13910	0
265	20241029	171000	85337980	13910	13910	13910	13910	0
266	20241029	170900	85337980	13910	13910	13910	13910	0
267	20241029	170800	85337980	13910	13910	13910	13910	0
268	20241029	170700	85337980	13910	13910	13910	13910	0
269	20241029	170600	85337980	13910	13910	13910	13910	0
270	20241029	170500	85337980	13910	13910	13910	13910	0
271	20241029	170400	85337980	13910	13910	13910	13910	0
272	20241029	170300	85337980	13910	13910	13910	13910	164
273	20241029	170200	85337980	13910	13910	13910	13910	0
274	20241029	170100	85337980	13910	13910	13910	13910	0
275	20241029	170000	85337980	13910	13910	13910	13910	0
276	20241029	165900	85337980	13910	13910	13910	13910	0
277	20241029	165800	85337980	13910	13910	13910	13910	0
278	20241029	165700	85337980	13910	13910	13910	13910	0
279	20241029	165600	85337980	13910	13910	13910	13910	0
280	20241029	165500	85337980	13910	13910	13910	13910	0
281	20241029	165400	85337980	13910	13910	13910	13910	0
282	20241029	165300	85337980	13910	13910	13910	13910	0
283	20241029	165200	85337980	13910	13910	13910	13910	0
284	20241029	165100	85337980	13910	13910	13910	13910	0
285	20241029	165000	85337980	13910	13910	13910	13910	0
286	20241029	164900	85337980	13910	13910	13910	13910	0
287	20241029	164800	85337980	13910	13910	13910	13910	0
288	20241029	164700	85337980	13910	13910	13910	13910	0
289	20241029	164600	85337980	13910	13910	13910	13910	0
290	20241029	164500	85337980	13910	13910	13910	13910	0
291	20241029	164400	85337980	13910	13910	13910	13910	0
292	20241029	164300	85337980	13910	13910	13910	13910	0
293	20241029	164200	85337980	13910	13910	13910	13910	0
294	20241029	164100	85337980	13910	13910	13910	13910	0
295	20241029	164000	85337980	13910	13910	13910	13910	0
296	20241029	163900	85337980	13910	13910	13910	13910	0
297	20241029	163800	85337980	13910	13910	13910	13910	0
298	20241029	163700	85337980	13910	13910	13910	13910	0
299	20241029	163600	85337980	13910	13910	13910	13910	0
300	20241029	163500	85337980	13910	13910	13910	13910	0
301	20241029	163400	85337980	13910	13910	13910	13910	0
302	20241029	163300	85337980	13910	13910	13910	13910	164
303	20241029	163200	85337980	13910	13910	13910	13910	0
304	20241029	163100	85337980	13910	13910	13910	13910	0
305	20241029	163000	85337980	13910	13910	13910	13910	0
306	20241029	162900	85337980	13910	13910	13910	13910	0
307	20241029	162800	85337980	13910	13910	13910	13910	0
308	20241029	162700	85337980	13910	13910	13910	13910	0
309	20241029	162600	85337980	13910	13910	13910	13910	0
310	20241029	162500	85337980	13910	13910	13910	13910	0
311	20241029	162400	85337980	13910	13910	13910	13910	0
312	20241029	162300	85337980	13910	13910	13910	13910	0
313	20241029	162200	85337980	13910	13910	13910	13910	0
314	20241029	162100	85337980	13910	13910	13910	13910	0
315	20241029	162000	85337980	13910	13910	13910	13910	0
316	20241029	161900	85337980	13910	13910	13910	13910	0
317	20241029	161800	85337980	13910	13910	13910	13910	0
318	20241029	161700	85337980	13910	13910	13910	13910	0
319	20241029	161600	85337980	13910	13910	13910	13910	0
320	20241029	161500	85337980	13910	13910	13910	13910	0
321	20241029	161400	85337980	13910	13910	13910	13910	0
322	20241029	161300	85337980	13910	13910	13910	13910	0
323	20241029	161200	85337980	13910	13910	13910	13910	0
324	20241029	161100	85337980	13910	13910	13910	13910	0
325	20241029	161000	85337980	13910	13910	13910	13910	0
326	20241029	160900	85337980	13910	13910	13910	13910	0
327	20241029	160800	85337980	13910	13910	13910	13910	0
328	20241029	160700	85337980	13910	13910	13910	13910	0
329	20241029	160600	85337980	13910	13910	13910	13910	0
330	20241029	160500	85337980	13910	13910	13910	13910	0
331	20241029	160400	85337980	13910	13910	13910	13910	0
332	20241029	160300	85337980	13910	13910	13910	13910	164
333	20241029	160200	85337980	13910	13910	13910	13910	0
334	20241029	160100	85337980	13910	13910	13910	13910	0
335	20241029	160000	85337980	13910	13910	13910	13910	0
336	20241029	155900	85337980	13910	13910	13910	13910	0
337	20241029	155800	85337980	13910	13910	13910	13910	0
338	20241029	155700	85337980	13910	13910	13910	13910	0
339	20241029	155600	85337980	13910	13910	13910	13910	0
340	20241029	155500	85337980	13910	13910	13910	13910	0
341	20241029	155400	85337980	13910	13910	13910	13910	0
342	20241029	155300	85337980	13910	13910	13910	13910	0
343	20241029	155200	85337980	13910	13910	13910	13910	0
344	20241029	155100	85337980	13910	13910	13910	13910	0
345	20241029	155000	85337980	13910	13910	13910	13910	0
346	20241029	154900	85337980	13910	13910	13910	13910	0
347	20241029	154800	85337980	13910	13910	13910	13910	0
348	20241029	154700	85337980	13910	13910	13910	13910	0
349	20241029	154600	85337980	13910	13910	13910	13910	0
350	20241029	154500	85337980	13910	13910	13910	13910	0
351	20241029	154400	85337980	13910	13910	13910	13910	0
352	20241029	154300	85337980	13910	13910	13910	13910	0
353	20241029	154200	85337980	13910	13910	13910	13910	0
354	20241029	154100	85337980	13910	13910	13910	13910	0
355	20241029	154000	85337980	13910	13910	13910	13910	0
356	20241029	153900	85337980	13910	13910	13910	13910	0
357	20241029	153800	85337980	13910	13910	13910	13910	0
358	20241029	153700	85337980	13910	13910	13910	13910	0
359	20241029	153600	85337980	13910	13910	13910	13910	0
360	20241029	153500	85337980	13910	13910	13910	13910	0
361	20241029	153400	85337980	13910	13910	13910	13910	0
362	20241029	153300	85337980	13910	13910	13910	13910	164
363	20241029	153200	85337980	13910	13910	13910	13910	0
364	20241029	153100	85337980	13910	13910	13910	13910	0
365	20241029	153000	85337980	13910	13910	13910	13910	164
366	20241029	152900	83056740	13910	13910	13910	13910	0
367	20241029	152800	83056740	13910	13910	13910	13910	0
368	20241029	152700	83056740	13910	13910	13910	13910	0
369	20241029	152600	83056740	13910	13910	13910	13910	0
370	20241029	152500	83056740	13910	13910	13910	13910	0
371	20241029	152400	83056740	13910	13910	13910	13910	0
372	20241029	152300	83056740	13910	13910	13910	13910	0
373	20241029	152200	83056740	13910	13910	13910	13910	0
374	20241029	152100	83056740	13910	13910	13910	13910	0
375	20241029	152000	83056740	13910	13910	13910	13910	0
376	20241029	151900	83056740	13910	13910	13910	13910	83
377	20241029	151800	81902210	13910	13910	13910	13910	7
378	20241029	151700	81804840	13820	13820	13820	13820	0
379	20241029	151600	81804840	13820	13820	13820	13820	0
380	20241029	151500	81804840	13820	13820	13820	13820	0
381	20241029	151400	81804840	13820	13820	13820	13820	30
382	20241029	151300	81390240	13810	13810	13810	13810	0
383	20241029	151200	81390240	13810	13910	13910	13810	80
384	20241029	151100	80284440	13910	13910	13910	13910	10
385	20241029	151000	80145340	13910	13910	13910	13910	1
386	20241029	150900	80131430	13810	13810	13810	13810	0
387	20241029	150800	80131430	13810	13810	13810	13810	0
388	20241029	150700	80131430	13810	13810	13810	13810	0
389	20241029	150600	80131430	13810	13810	13810	13810	1
390	20241029	150500	80117620	13920	13920	13920	13920	14
391	20241029	150400	79922740	13920	13920	13920	13920	0
392	20241029	150300	79922740	13920	13920	13920	13920	0
393	20241029	150200	79922740	13920	13920	13920	13920	0
394	20241029	150100	79922740	13920	13920	13920	13920	0
395	20241029	150000	79922740	13920	13920	13920	13920	0
396	20241029	145900	79922740	13920	13920	13920	13920	4
397	20241029	145800	79867060	13920	13920	13920	13920	0
398	20241029	145700	79867060	13920	13920	13920	13920	0
399	20241029	145600	79867060	13920	13920	13920	13920	0
400	20241029	145500	79867060	13920	13920	13920	13920	0
401	20241029	145400	79867060	13920	13920	13920	13920	0
402	20241029	145300	79867060	13920	13920	13920	13920	0
403	20241029	145200	79867060	13920	13890	13920	13890	19
404	20241029	145100	79602880	13810	13810	13810	13810	0
405	20241029	145000	79602880	13810	13810	13810	13810	0
406	20241029	144900	79602880	13810	13810	13810	13810	0
407	20241029	144800	79602880	13810	13810	13810	13810	95
408	20241029	144700	78290930	13810	13810	13810	13810	0
409	20241029	144600	78290930	13810	13810	13810	13810	0
410	20241029	144500	78290930	13810	13810	13810	13810	119
411	20241029	144400	76647540	13810	13810	13810	13810	0
412	20241029	144300	76647540	13810	13810	13810	13810	0
413	20241029	144200	76647540	13810	13810	13810	13810	0
414	20241029	144100	76647540	13810	13810	13810	13810	0
415	20241029	144000	76647540	13810	13810	13810	13810	37
416	20241029	143900	76136570	13780	13780	13780	13780	10
417	20241029	143800	75998770	13780	13780	13780	13780	10
418	20241029	143700	75860970	13780	13780	13780	13780	0
419	20241029	143600	75860970	13780	13780	13780	13780	0
420	20241029	143500	75860970	13780	13780	13780	13780	100
421	20241029	143400	74482970	13780	13780	13780	13780	0
422	20241029	143300	74482970	13780	13780	13780	13780	0
423	20241029	143200	74482970	13780	13780	13780	13780	10
424	20241029	143100	74345170	13780	13780	13780	13780	10
425	20241029	143000	74207370	13800	13800	13800	13800	0
426	20241029	142900	74207370	13800	13800	13800	13800	0
427	20241029	142800	74207370	13800	13800	13800	13800	50
428	20241029	142700	73517370	13780	13780	13780	13780	0
429	20241029	142600	73517370	13780	13780	13780	13780	0
430	20241029	142500	73517370	13780	13780	13780	13780	1
431	20241029	142400	73503590	13780	13780	13780	13780	0
432	20241029	142300	73503590	13780	13780	13780	13780	0
433	20241029	142200	73503590	13780	13780	13780	13780	0
434	20241029	142100	73503590	13780	13780	13780	13780	0
435	20241029	142000	73503590	13780	13780	13780	13780	36
436	20241029	141900	73007510	13790	13790	13790	13790	0
437	20241029	141800	73007510	13790	13790	13790	13790	0
438	20241029	141700	73007510	13790	13790	13790	13790	12
439	20241029	141600	72842030	13790	13790	13790	13790	0
440	20241029	141500	72842030	13790	13790	13790	13790	539
441	20241029	141400	65409220	13790	13790	13790	13790	0
442	20241029	141300	65409220	13790	13800	13800	13790	242
443	20241029	141200	62070700	13800	13800	13800	13800	0
444	20241029	141100	62070700	13800	13800	13800	13800	0
445	20241029	141000	62070700	13800	13800	13800	13800	0
446	20241029	140900	62070700	13800	13800	13800	13800	0
447	20241029	140800	62070700	13800	13800	13800	13800	0
448	20241029	140700	62070700	13800	13800	13800	13800	14
449	20241029	140600	61877500	13800	13800	13800	13800	0
450	20241029	140500	61877500	13800	13800	13800	13800	80
451	20241029	140400	60773500	13850	13850	13850	13850	0
452	20241029	140300	60773500	13850	13850	13850	13850	1
453	20241029	140200	60759650	13800	13800	13800	13800	12
454	20241029	140100	60594050	13800	13800	13800	13800	1
455	20241029	140000	60580250	13810	13810	13810	13810	0
456	20241029	135900	60580250	13810	13810	13810	13810	0
457	20241029	135800	60580250	13810	13810	13810	13810	0
458	20241029	135700	60580250	13810	13810	13810	13810	0
459	20241029	135600	60580250	13810	13810	13810	13810	0
460	20241029	135500	60580250	13810	13810	13810	13810	0
461	20241029	135400	60580250	13810	13810	13810	13810	150
462	20241029	135300	58508750	13810	13810	13810	13810	0
463	20241029	135200	58508750	13810	13810	13810	13810	0
464	20241029	135100	58508750	13810	13810	13810	13810	0
465	20241029	135000	58508750	13810	13810	13810	13810	1
466	20241029	134900	58494940	13820	13820	13820	13820	0
467	20241029	134800	58494940	13820	13820	13820	13820	0
468	20241029	134700	58494940	13820	13820	13820	13820	0
469	20241029	134600	58494940	13820	13820	13820	13820	0
470	20241029	134500	58494940	13820	13820	13820	13820	0
471	20241029	134400	58494940	13820	13820	13820	13820	0
472	20241029	134300	58494940	13820	13820	13820	13820	0
473	20241029	134200	58494940	13820	13820	13820	13820	0
474	20241029	134100	58494940	13820	13820	13820	13820	15
475	20241029	134000	58287640	13850	13850	13850	13850	0
476	20241029	133900	58287640	13850	13850	13850	13850	0
477	20241029	133800	58287640	13850	13850	13850	13850	0
478	20241029	133700	58287640	13850	13850	13850	13850	50
479	20241029	133600	57595140	13820	13820	13820	13820	0
480	20241029	133500	57595140	13820	13820	13820	13820	0
481	20241029	133400	57595140	13820	13820	13820	13820	0
482	20241029	133300	57595140	13820	13820	13820	13820	11
483	20241029	133200	57443120	13820	13820	13820	13820	0
484	20241029	133100	57443120	13820	13820	13820	13820	0
485	20241029	133000	57443120	13820	13820	13820	13820	0
486	20241029	132900	57443120	13820	13820	13820	13820	1
487	20241029	132800	57429300	13820	13820	13820	13820	0
488	20241029	132700	57429300	13820	13820	13820	13820	0
489	20241029	132600	57429300	13820	13820	13820	13820	19
490	20241029	132500	57166720	13800	13800	13800	13800	0
491	20241029	132400	57166720	13800	13800	13800	13800	0
492	20241029	132300	57166720	13800	13800	13800	13800	0
493	20241029	132200	57166720	13800	13800	13800	13800	0
494	20241029	132100	57166720	13800	13800	13800	13800	40
495	20241029	132000	56614720	13800	13800	13800	13800	0
496	20241029	131900	56614720	13800	13800	13800	13800	0
497	20241029	131800	56614720	13800	13800	13800	13800	0
498	20241029	131700	56614720	13800	13800	13800	13800	0
499	20241029	131600	56614720	13800	13800	13800	13800	0
500	20241029	131500	56614720	13800	13800	13800	13800	0
501	20241029	131400	56614720	13800	13800	13800	13800	0
502	20241029	131300	56614720	13800	13800	13800	13800	0
503	20241029	131200	56614720	13800	13800	13800	13800	0
504	20241029	131100	56614720	13800	13800	13800	13800	0
505	20241029	131000	56614720	13800	13800	13800	13800	0
506	20241029	130900	56614720	13800	13800	13800	13800	0
507	20241029	130800	56614720	13800	13800	13800	13800	0
508	20241029	130700	56614720	13800	13800	13800	13800	91
509	20241029	130600	55358920	13800	13800	13800	13800	11
510	20241029	130500	55207120	13800	13800	13800	13800	0
511	20241029	130400	55207120	13800	13800	13800	13800	72
512	20241029	130300	54213520	13820	13820	13820	13820	0
513	20241029	130200	54213520	13820	13820	13820	13820	0
514	20241029	130100	54213520	13820	13820	13820	13820	0
515	20241029	130000	54213520	13820	13820	13820	13820	0
516	20241029	125900	54213520	13820	13820	13820	13820	0
517	20241029	125800	54213520	13820	13820	13820	13820	0
518	20241029	125700	54213520	13820	13820	13820	13820	0
519	20241029	125600	54213520	13820	13820	13820	13820	0
520	20241029	125500	54213520	13820	13820	13820	13820	0
521	20241029	125400	54213520	13820	13820	13820	13820	0
522	20241029	125300	54213520	13820	13820	13820	13820	0
523	20241029	125200	54213520	13820	13820	13820	13820	0
524	20241029	125100	54213520	13820	13820	13820	13820	0
525	20241029	125000	54213520	13820	13820	13820	13820	0
526	20241029	124900	54213520	13820	13820	13820	13820	0
527	20241029	124800	54213520	13820	13820	13820	13820	0
528	20241029	124700	54213520	13820	13820	13820	13820	0
529	20241029	124600	54213520	13820	13820	13820	13820	0
530	20241029	124500	54213520	13820	13820	13820	13820	0
531	20241029	124400	54213520	13820	13820	13820	13820	0
532	20241029	124300	54213520	13820	13820	13820	13820	0
533	20241029	124200	54213520	13820	13850	13850	13820	31
534	20241029	124100	53785040	13820	13820	13820	13820	7
535	20241029	124000	53688300	13820	13800	13820	13790	79
536	20241029	123900	52598330	13790	13790	13790	13790	0
537	20241029	123800	52598330	13790	13790	13790	13790	0
538	20241029	123700	52598330	13790	13810	13810	13790	200
539	20241029	123600	49840300	13820	13820	13820	13820	0
540	20241029	123500	49840300	13820	13820	13820	13820	1
541	20241029	123400	49826480	13820	13820	13820	13820	1
542	20241029	123300	49812660	13790	13790	13790	13790	0
543	20241029	123200	49812660	13790	13790	13790	13790	0
544	20241029	123100	49812660	13790	13790	13790	13790	0
545	20241029	123000	49812660	13790	13790	13790	13790	1
546	20241029	122900	49798870	13790	13790	13790	13790	0
547	20241029	122800	49798870	13790	13790	13790	13790	1
548	20241029	122700	49785080	13790	13790	13790	13790	37
549	20241029	122600	49274850	13810	13810	13810	13810	0
550	20241029	122500	49274850	13810	13810	13810	13810	0
551	20241029	122400	49274850	13810	13810	13810	13810	0
552	20241029	122300	49274850	13810	13810	13810	13810	0
553	20241029	122200	49274850	13810	13810	13810	13810	0
554	20241029	122100	49274850	13810	13810	13810	13810	0
555	20241029	122000	49274850	13810	13810	13810	13810	55
556	20241029	121900	48515300	13820	13820	13820	13820	0
557	20241029	121800	48515300	13820	13820	13820	13820	0
558	20241029	121700	48515300	13820	13820	13820	13820	0
559	20241029	121600	48515300	13820	13820	13820	13820	0
560	20241029	121500	48515300	13820	13820	13820	13820	0
561	20241029	121400	48515300	13820	13820	13820	13820	0
562	20241029	121300	48515300	13820	13820	13820	13820	0
563	20241029	121200	48515300	13820	13820	13820	13820	0
564	20241029	121100	48515300	13820	13830	13830	13820	45
565	20241029	121000	47893200	13830	13830	13830	13830	0
566	20241029	120900	47893200	13830	13830	13830	13830	10
567	20241029	120800	47754900	13840	13840	13840	13840	0
568	20241029	120700	47754900	13840	13840	13840	13840	0
569	20241029	120600	47754900	13840	13840	13840	13840	0
570	20241029	120500	47754900	13840	13840	13840	13840	0
571	20241029	120400	47754900	13840	13840	13840	13840	0
572	20241029	120300	47754900	13840	13840	13840	13840	0
573	20241029	120200	47754900	13840	13840	13840	13840	0
574	20241029	120100	47754900	13840	13840	13840	13840	49
575	20241029	120000	47076740	13820	13820	13820	13820	0
576	20241029	115900	47076740	13820	13820	13820	13820	0
577	20241029	115800	47076740	13820	13820	13820	13820	1
578	20241029	115700	47062920	13830	13830	13830	13830	20
579	20241029	115600	46786320	13840	13840	13840	13840	0
580	20241029	115500	46786320	13840	13840	13840	13840	95
581	20241029	115400	45471520	13830	13830	13830	13830	3
582	20241029	115300	45430030	13810	13810	13810	13810	0
583	20241029	115200	45430030	13810	13810	13810	13810	0
584	20241029	115100	45430030	13810	13810	13810	13810	0
585	20241029	115000	45430030	13810	13820	13820	13810	106
586	20241029	114900	43965620	13840	13850	13850	13840	6
587	20241029	114800	43882570	13820	13820	13820	13820	0
588	20241029	114700	43882570	13820	13820	13820	13820	0
589	20241029	114600	43882570	13820	13820	13820	13820	0
590	20241029	114500	43882570	13820	13820	13820	13820	0
591	20241029	114400	43882570	13820	13820	13820	13820	0
592	20241029	114300	43882570	13820	13820	13820	13820	0
593	20241029	114200	43882570	13820	13820	13820	13820	0
594	20241029	114100	43882570	13820	13820	13820	13820	5
595	20241029	114000	43813470	13840	13840	13840	13840	0
596	20241029	113900	43813470	13840	13840	13840	13840	0
597	20241029	113800	43813470	13840	13840	13840	13840	0
598	20241029	113700	43813470	13840	13840	13840	13840	10
599	20241029	113600	43675070	13850	13850	13850	13850	0
600	20241029	113500	43675070	13850	13850	13850	13850	0
601	20241029	113400	43675070	13850	13850	13850	13850	0
602	20241029	113300	43675070	13850	13850	13850	13850	0
603	20241029	113200	43675070	13850	13850	13850	13850	0
604	20241029	113100	43675070	13850	13850	13850	13850	0
605	20241029	113000	43675070	13850	13850	13850	13850	5
606	20241029	112900	43605820	13880	13880	13880	13880	0
607	20241029	112800	43605820	13880	13880	13880	13880	1
608	20241029	112700	43591940	13810	13810	13810	13810	11
609	20241029	112600	43440030	13800	13800	13800	13800	0
610	20241029	112500	43440030	13800	13800	13800	13800	0
611	20241029	112400	43440030	13800	13800	13800	13800	0
612	20241029	112300	43440030	13800	13800	13800	13800	0
613	20241029	112200	43440030	13800	13800	13800	13800	0
614	20241029	112100	43440030	13800	13800	13800	13800	0
615	20241029	112000	43440030	13800	13800	13800	13800	0
616	20241029	111900	43440030	13800	13800	13800	13800	0
617	20241029	111800	43440030	13800	13800	13800	13800	30
618	20241029	111700	43026030	13800	13800	13800	13800	0
619	20241029	111600	43026030	13800	13800	13800	13800	0
620	20241029	111500	43026030	13800	13800	13800	13800	0
621	20241029	111400	43026030	13800	13800	13800	13800	19
622	20241029	111300	42763830	13800	13800	13800	13800	0
623	20241029	111200	42763830	13800	13800	13800	13800	0
624	20241029	111100	42763830	13800	13800	13800	13800	2
625	20241029	111000	42736230	13800	13800	13800	13800	0
626	20241029	110900	42736230	13800	13800	13800	13800	0
627	20241029	110800	42736230	13800	13800	13800	13800	0
628	20241029	110700	42736230	13800	13800	13800	13800	0
629	20241029	110600	42736230	13800	13800	13800	13800	5
630	20241029	110500	42667230	13800	13800	13800	13800	90
631	20241029	110400	41425230	13800	13800	13800	13800	0
632	20241029	110300	41425230	13800	13800	13800	13800	0
633	20241029	110200	41425230	13800	13800	13800	13800	36
634	20241029	110100	40928430	13800	13800	13800	13800	10
635	20241029	110000	40790430	13800	13800	13800	13800	0
636	20241029	105900	40790430	13800	13800	13800	13800	20
637	20241029	105800	40514430	13850	13850	13850	13850	0
638	20241029	105700	40514430	13850	13850	13850	13850	0
639	20241029	105600	40514430	13850	13850	13850	13850	75
640	20241029	105500	39475680	13850	13850	13850	13850	0
641	20241029	105400	39475680	13850	13840	13850	13840	18
642	20241029	105300	39226480	13840	13840	13840	13840	0
643	20241029	105200	39226480	13840	13840	13840	13840	0
644	20241029	105100	39226480	13840	13840	13840	13840	0
645	20241029	105000	39226480	13840	13840	13840	13840	0
646	20241029	104900	39226480	13840	13840	13840	13840	0
647	20241029	104800	39226480	13840	13840	13840	13840	0
648	20241029	104700	39226480	13840	13840	13840	13840	10
649	20241029	104600	39088080	13850	13850	13850	13850	0
650	20241029	104500	39088080	13850	13850	13850	13850	0
651	20241029	104400	39088080	13850	13850	13850	13850	9
652	20241029	104300	38963430	13850	13850	13850	13850	0
653	20241029	104200	38963430	13850	13830	13850	13830	7
654	20241029	104100	38866540	13780	13780	13780	13780	0
655	20241029	104000	38866540	13780	13780	13780	13780	0
656	20241029	103900	38866540	13780	13790	13790	13780	151
657	20241029	103800	36785460	13790	13790	13790	13790	72
658	20241029	103700	35792580	13790	13790	13790	13790	0
659	20241029	103600	35792580	13790	13800	13800	13790	150
660	20241029	103500	33722980	13800	13800	13800	13800	0
661	20241029	103400	33722980	13800	13800	13800	13800	40
662	20241029	103300	33170980	13800	13800	13800	13800	0
663	20241029	103200	33170980	13800	13800	13800	13800	19
664	20241029	103100	32908780	13800	13800	13800	13800	0
665	20241029	103000	32908780	13800	13800	13800	13800	0
666	20241029	102900	32908780	13800	13800	13800	13800	0
667	20241029	102800	32908780	13800	13800	13800	13800	0
668	20241029	102700	32908780	13800	13800	13800	13800	10
669	20241029	102600	32770780	13800	13800	13800	13800	68
670	20241029	102500	31832380	13810	13820	13820	13810	81
671	20241029	102400	30713570	13820	13820	13820	13820	0
672	20241029	102300	30713570	13820	13820	13820	13820	14
673	20241029	102200	30520090	13830	13830	13830	13830	78
674	20241029	102100	29441350	13830	13840	13840	13830	19
675	20241029	102000	29178570	13830	13830	13830	13830	0
676	20241029	101900	29178570	13830	13830	13830	13830	0
677	20241029	101800	29178570	13830	13830	13830	13830	36
678	20241029	101700	28680690	13830	13830	13830	13830	0
679	20241029	101600	28680690	13830	13830	13830	13830	1
680	20241029	101500	28666860	13820	13820	13820	13820	0
681	20241029	101400	28666860	13820	13820	13820	13820	0
682	20241029	101300	28666860	13820	13830	13830	13820	83
683	20241029	101200	27519260	13830	13850	13850	13830	219
684	20241029	101100	24489040	13850	13850	13850	13850	0
685	20241029	101000	24489040	13850	13850	13850	13850	0
686	20241029	100900	24489040	13850	13850	13850	13850	0
687	20241029	100800	24489040	13850	13850	13850	13850	0
688	20241029	100700	24489040	13850	13850	13850	13850	0
689	20241029	100600	24489040	13850	13850	13850	13850	0
690	20241029	100500	24489040	13850	13850	13850	13850	0
691	20241029	100400	24489040	13850	13870	13870	13850	15
692	20241029	100300	24281270	13900	13900	13900	13900	0
693	20241029	100200	24281270	13900	13900	13900	13900	0
694	20241029	100100	24281270	13900	13900	13900	13900	0
695	20241029	100000	24281270	13900	13900	13900	13900	7
696	20241029	095900	24183970	13900	13900	13900	13900	0
697	20241029	095800	24183970	13900	13950	13950	13900	146
698	20241029	095700	22150450	13990	13990	13990	13990	0
699	20241029	095600	22150450	13990	13990	13990	13990	0
700	20241029	095500	22150450	13990	13990	13990	13990	13
701	20241029	095400	21968580	13990	13990	13990	13990	0
702	20241029	095300	21968580	13990	13940	13990	13940	138
703	20241029	095200	20039530	13930	13930	13930	13930	0
704	20241029	095100	20039530	13930	13930	13930	13930	7
705	20241029	095000	19942020	13920	13920	13920	13920	9
706	20241029	094900	19816740	13930	13930	13930	13930	8
707	20241029	094800	19705300	13930	13930	13930	13930	36
708	20241029	094700	19203820	13930	13930	13930	13930	3
709	20241029	094600	19162030	13900	13900	13900	13900	68
710	20241029	094500	18216830	13900	13900	13900	13900	100
711	20241029	094400	16826830	13900	13900	13900	13900	60
712	20241029	094300	15992830	13900	13900	13900	13900	0
713	20241029	094200	15992830	13900	13900	13900	13900	1
714	20241029	094100	15978930	13870	13870	13870	13870	1
715	20241029	094000	15965060	13820	13820	13820	13820	0
716	20241029	093900	15965060	13820	13820	13820	13820	8
717	20241029	093800	15854500	13800	13800	13800	13800	0
718	20241029	093700	15854500	13800	13800	13800	13800	0
719	20241029	093600	15854500	13800	13800	13800	13800	0
720	20241029	093500	15854500	13800	13800	13800	13800	1
721	20241029	093400	15840700	13810	13810	13810	13810	0
722	20241029	093300	15840700	13810	13810	13810	13810	0
723	20241029	093200	15840700	13810	13810	13810	13810	1
724	20241029	093100	15826890	13820	13820	13820	13820	25
725	20241029	093000	15481390	13810	13810	13810	13810	0
726	20241029	092900	15481390	13810	13810	13810	13810	0
727	20241029	092800	15481390	13810	13810	13810	13810	0
728	20241029	092700	15481390	13810	13820	13820	13810	199
729	20241029	092600	12733010	13820	13820	13820	13820	0
730	20241029	092500	12733010	13820	13820	13820	13820	0
731	20241029	092400	12733010	13820	13820	13820	13820	0
732	20241029	092300	12733010	13820	13820	13820	13820	0
733	20241029	092200	12733010	13820	13820	13820	13820	0
734	20241029	092100	12733010	13820	13820	13820	13820	36
735	20241029	092000	12235490	13820	13820	13820	13820	0
736	20241029	091900	12235490	13820	13820	13820	13820	0
737	20241029	091800	12235490	13820	13820	13820	13820	8
738	20241029	091700	12124930	13820	13820	13820	13820	0
739	20241029	091600	12124930	13820	13820	13820	13820	0
740	20241029	091500	12124930	13820	13820	13820	13820	52
741	20241029	091400	11406290	13820	13820	13820	13820	0
742	20241029	091300	11406290	13820	13830	13830	13820	24
743	20241029	091200	11074580	13950	13950	13950	13950	0
744	20241029	091100	11074580	13950	13950	13950	13950	0
745	20241029	091000	11074580	13950	13950	13950	13950	0
746	20241029	090900	11074580	13950	13950	13950	13950	0
747	20241029	090800	11074580	13950	13950	13950	13950	1
748	20241029	090700	11060630	13780	13840	13960	13780	545
749	20241029	090600	3530520	13850	13860	13860	13850	67
750	20241029	090500	2602500	13910	13910	13910	13910	3
751	20241029	090400	2560770	13910	13910	13910	13810	115
752	20241029	090300	966000	14000	14000	14000	14000	0
753	20241029	090200	966000	14000	14000	14000	14000	0
754	20241029	090100	966000	14000	14000	14000	14000	25
755	20241029	090000	616000	14000	14000	14000	14000	44