KissMeData/101160/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	201000	1163915950	18910	18910	18910	18910	1882
3	20241029	200900	1163915950	18910	18910	18910	18910	0
4	20241029	200800	1163915950	18910	18910	18910	18910	0
5	20241029	200700	1163915950	18910	18910	18910	18910	0
6	20241029	200600	1163915950	18910	18910	18910	18910	0
7	20241029	200500	1163915950	18910	18910	18910	18910	0
8	20241029	200400	1163915950	18910	18910	18910	18910	0
9	20241029	200300	1163915950	18910	18910	18910	18910	0
10	20241029	200200	1163915950	18910	18910	18910	18910	0
11	20241029	200100	1163915950	18910	18910	18910	18910	0
12	20241029	200000	1163915950	18910	18910	18910	18910	0
13	20241029	195900	1163915950	18910	18910	18910	18910	0
14	20241029	195800	1163915950	18910	18910	18910	18910	0
15	20241029	195700	1163915950	18910	18910	18910	18910	0
16	20241029	195600	1163915950	18910	18910	18910	18910	0
17	20241029	195500	1163915950	18910	18910	18910	18910	0
18	20241029	195400	1163915950	18910	18910	18910	18910	0
19	20241029	195300	1163915950	18910	18910	18910	18910	0
20	20241029	195200	1163915950	18910	18910	18910	18910	0
21	20241029	195100	1163915950	18910	18910	18910	18910	0
22	20241029	195000	1163915950	18910	18910	18910	18910	0
23	20241029	194900	1163915950	18910	18910	18910	18910	0
24	20241029	194800	1163915950	18910	18910	18910	18910	0
25	20241029	194700	1163915950	18910	18910	18910	18910	0
26	20241029	194600	1163915950	18910	18910	18910	18910	0
27	20241029	194500	1163915950	18910	18910	18910	18910	0
28	20241029	194400	1163915950	18910	18910	18910	18910	0
29	20241029	194300	1163915950	18910	18910	18910	18910	0
30	20241029	194200	1163915950	18910	18910	18910	18910	0
31	20241029	194100	1163915950	18910	18910	18910	18910	0
32	20241029	194000	1163915950	18910	18910	18910	18910	1882
33	20241029	193900	1163915950	18910	18910	18910	18910	0
34	20241029	193800	1163915950	18910	18910	18910	18910	0
35	20241029	193700	1163915950	18910	18910	18910	18910	0
36	20241029	193600	1163915950	18910	18910	18910	18910	0
37	20241029	193500	1163915950	18910	18910	18910	18910	0
38	20241029	193400	1163915950	18910	18910	18910	18910	0
39	20241029	193300	1163915950	18910	18910	18910	18910	0
40	20241029	193200	1163915950	18910	18910	18910	18910	0
41	20241029	193100	1163915950	18910	18910	18910	18910	0
42	20241029	193000	1163915950	18910	18910	18910	18910	0
43	20241029	192900	1163915950	18910	18910	18910	18910	0
44	20241029	192800	1163915950	18910	18910	18910	18910	0
45	20241029	192700	1163915950	18910	18910	18910	18910	0
46	20241029	192600	1163915950	18910	18910	18910	18910	0
47	20241029	192500	1163915950	18910	18910	18910	18910	0
48	20241029	192400	1163915950	18910	18910	18910	18910	0
49	20241029	192300	1163915950	18910	18910	18910	18910	0
50	20241029	192200	1163915950	18910	18910	18910	18910	0
51	20241029	192100	1163915950	18910	18910	18910	18910	0
52	20241029	192000	1163915950	18910	18910	18910	18910	0
53	20241029	191900	1163915950	18910	18910	18910	18910	0
54	20241029	191800	1163915950	18910	18910	18910	18910	0
55	20241029	191700	1163915950	18910	18910	18910	18910	0
56	20241029	191600	1163915950	18910	18910	18910	18910	0
57	20241029	191500	1163915950	18910	18910	18910	18910	0
58	20241029	191400	1163915950	18910	18910	18910	18910	0
59	20241029	191300	1163915950	18910	18910	18910	18910	0
60	20241029	191200	1163915950	18910	18910	18910	18910	0
61	20241029	191100	1163915950	18910	18910	18910	18910	0
62	20241029	191000	1163915950	18910	18910	18910	18910	1882
63	20241029	190900	1163915950	18910	18910	18910	18910	0
64	20241029	190800	1163915950	18910	18910	18910	18910	0
65	20241029	190700	1163915950	18910	18910	18910	18910	0
66	20241029	190600	1163915950	18910	18910	18910	18910	0
67	20241029	190500	1163915950	18910	18910	18910	18910	0
68	20241029	190400	1163915950	18910	18910	18910	18910	0
69	20241029	190300	1163915950	18910	18910	18910	18910	0
70	20241029	190200	1163915950	18910	18910	18910	18910	0
71	20241029	190100	1163915950	18910	18910	18910	18910	0
72	20241029	190000	1163915950	18910	18910	18910	18910	0
73	20241029	185900	1163915950	18910	18910	18910	18910	0
74	20241029	185800	1163915950	18910	18910	18910	18910	0
75	20241029	185700	1163915950	18910	18910	18910	18910	0
76	20241029	185600	1163915950	18910	18910	18910	18910	0
77	20241029	185500	1163915950	18910	18910	18910	18910	0
78	20241029	185400	1163915950	18910	18910	18910	18910	0
79	20241029	185300	1163915950	18910	18910	18910	18910	0
80	20241029	185200	1163915950	18910	18910	18910	18910	0
81	20241029	185100	1163915950	18910	18910	18910	18910	0
82	20241029	185000	1163915950	18910	18910	18910	18910	0
83	20241029	184900	1163915950	18910	18910	18910	18910	0
84	20241029	184800	1163915950	18910	18910	18910	18910	0
85	20241029	184700	1163915950	18910	18910	18910	18910	0
86	20241029	184600	1163915950	18910	18910	18910	18910	0
87	20241029	184500	1163915950	18910	18910	18910	18910	0
88	20241029	184400	1163915950	18910	18910	18910	18910	0
89	20241029	184300	1163915950	18910	18910	18910	18910	0
90	20241029	184200	1163915950	18910	18910	18910	18910	0
91	20241029	184100	1163915950	18910	18910	18910	18910	0
92	20241029	184000	1163915950	18910	18910	18910	18910	1882
93	20241029	183900	1163915950	18910	18910	18910	18910	0
94	20241029	183800	1163915950	18910	18910	18910	18910	0
95	20241029	183700	1163915950	18910	18910	18910	18910	0
96	20241029	183600	1163915950	18910	18910	18910	18910	0
97	20241029	183500	1163915950	18910	18910	18910	18910	0
98	20241029	183400	1163915950	18910	18910	18910	18910	0
99	20241029	183300	1163915950	18910	18910	18910	18910	0
100	20241029	183200	1163915950	18910	18910	18910	18910	0
101	20241029	183100	1163915950	18910	18910	18910	18910	0
102	20241029	183000	1163915950	18910	18910	18910	18910	0
103	20241029	182900	1163915950	18910	18910	18910	18910	0
104	20241029	182800	1163915950	18910	18910	18910	18910	0
105	20241029	182700	1163915950	18910	18910	18910	18910	0
106	20241029	182600	1163915950	18910	18910	18910	18910	0
107	20241029	182500	1163915950	18910	18910	18910	18910	0
108	20241029	182400	1163915950	18910	18910	18910	18910	0
109	20241029	182300	1163915950	18910	18910	18910	18910	0
110	20241029	182200	1163915950	18910	18910	18910	18910	0
111	20241029	182100	1163915950	18910	18910	18910	18910	0
112	20241029	182000	1163915950	18910	18910	18910	18910	0
113	20241029	181900	1163915950	18910	18910	18910	18910	0
114	20241029	181800	1163915950	18910	18910	18910	18910	0
115	20241029	181700	1163915950	18910	18910	18910	18910	0
116	20241029	181600	1163915950	18910	18910	18910	18910	0
117	20241029	181500	1163915950	18910	18910	18910	18910	0
118	20241029	181400	1163915950	18910	18910	18910	18910	0
119	20241029	181300	1163915950	18910	18910	18910	18910	0
120	20241029	181200	1163915950	18910	18910	18910	18910	0
121	20241029	181100	1163915950	18910	18910	18910	18910	0
122	20241029	181000	1163915950	18910	18910	18910	18910	1882
123	20241029	180900	1163915950	18910	18910	18910	18910	0
124	20241029	180800	1163915950	18910	18910	18910	18910	0
125	20241029	180700	1163915950	18910	18910	18910	18910	0
126	20241029	180600	1163915950	18910	18910	18910	18910	0
127	20241029	180500	1163915950	18910	18910	18910	18910	0
128	20241029	180400	1163915950	18910	18910	18910	18910	0
129	20241029	180300	1163915950	18910	18910	18910	18910	0
130	20241029	180200	1163915950	18910	18910	18910	18910	0
131	20241029	180100	1163915950	18910	18910	18910	18910	0
132	20241029	180000	1163915950	18910	18910	18910	18910	0
133	20241029	175900	1163915950	18910	18910	18910	18910	0
134	20241029	175800	1163915950	18910	18910	18910	18910	0
135	20241029	175700	1163915950	18910	18910	18910	18910	0
136	20241029	175600	1163915950	18910	18910	18910	18910	0
137	20241029	175500	1163915950	18910	18910	18910	18910	0
138	20241029	175400	1163915950	18910	18910	18910	18910	0
139	20241029	175300	1163915950	18910	18910	18910	18910	0
140	20241029	175200	1163915950	18910	18910	18910	18910	0
141	20241029	175100	1163915950	18910	18910	18910	18910	0
142	20241029	175000	1163915950	18910	18910	18910	18910	0
143	20241029	174900	1163915950	18910	18910	18910	18910	0
144	20241029	174800	1163915950	18910	18910	18910	18910	0
145	20241029	174700	1163915950	18910	18910	18910	18910	0
146	20241029	174600	1163915950	18910	18910	18910	18910	0
147	20241029	174500	1163915950	18910	18910	18910	18910	0
148	20241029	174400	1163915950	18910	18910	18910	18910	0
149	20241029	174300	1163915950	18910	18910	18910	18910	0
150	20241029	174200	1163915950	18910	18910	18910	18910	0
151	20241029	174100	1163915950	18910	18910	18910	18910	0
152	20241029	174000	1163915950	18910	18910	18910	18910	1882
153	20241029	173900	1163915950	18910	18910	18910	18910	0
154	20241029	173800	1163915950	18910	18910	18910	18910	0
155	20241029	173700	1163915950	18910	18910	18910	18910	0
156	20241029	173600	1163915950	18910	18910	18910	18910	0
157	20241029	173500	1163915950	18910	18910	18910	18910	0
158	20241029	173400	1163915950	18910	18910	18910	18910	0
159	20241029	173300	1163915950	18910	18910	18910	18910	0
160	20241029	173200	1163915950	18910	18910	18910	18910	0
161	20241029	173100	1163915950	18910	18910	18910	18910	0
162	20241029	173000	1163915950	18910	18910	18910	18910	0
163	20241029	172900	1163915950	18910	18910	18910	18910	0
164	20241029	172800	1163915950	18910	18910	18910	18910	0
165	20241029	172700	1163915950	18910	18910	18910	18910	0
166	20241029	172600	1163915950	18910	18910	18910	18910	0
167	20241029	172500	1163915950	18910	18910	18910	18910	0
168	20241029	172400	1163915950	18910	18910	18910	18910	0
169	20241029	172300	1163915950	18910	18910	18910	18910	0
170	20241029	172200	1163915950	18910	18910	18910	18910	0
171	20241029	172100	1163915950	18910	18910	18910	18910	0
172	20241029	172000	1163915950	18910	18910	18910	18910	0
173	20241029	171900	1163915950	18910	18910	18910	18910	0
174	20241029	171800	1163915950	18910	18910	18910	18910	0
175	20241029	171700	1163915950	18910	18910	18910	18910	0
176	20241029	171600	1163915950	18910	18910	18910	18910	0
177	20241029	171500	1163915950	18910	18910	18910	18910	0
178	20241029	171400	1163915950	18910	18910	18910	18910	0
179	20241029	171300	1163915950	18910	18910	18910	18910	0
180	20241029	171200	1163915950	18910	18910	18910	18910	0
181	20241029	171100	1163915950	18910	18910	18910	18910	0
182	20241029	171000	1163915950	18910	18910	18910	18910	1882
183	20241029	170900	1163915950	18910	18910	18910	18910	0
184	20241029	170800	1163915950	18910	18910	18910	18910	0
185	20241029	170700	1163915950	18910	18910	18910	18910	0
186	20241029	170600	1163915950	18910	18910	18910	18910	0
187	20241029	170500	1163915950	18910	18910	18910	18910	0
188	20241029	170400	1163915950	18910	18910	18910	18910	0
189	20241029	170300	1163915950	18910	18910	18910	18910	0
190	20241029	170200	1163915950	18910	18910	18910	18910	0
191	20241029	170100	1163915950	18910	18910	18910	18910	0
192	20241029	170000	1163915950	18910	18910	18910	18910	0
193	20241029	165900	1163915950	18910	18910	18910	18910	0
194	20241029	165800	1163915950	18910	18910	18910	18910	0
195	20241029	165700	1163915950	18910	18910	18910	18910	0
196	20241029	165600	1163915950	18910	18910	18910	18910	0
197	20241029	165500	1163915950	18910	18910	18910	18910	0
198	20241029	165400	1163915950	18910	18910	18910	18910	0
199	20241029	165300	1163915950	18910	18910	18910	18910	0
200	20241029	165200	1163915950	18910	18910	18910	18910	0
201	20241029	165100	1163915950	18910	18910	18910	18910	0
202	20241029	165000	1163915950	18910	18910	18910	18910	0
203	20241029	164900	1163915950	18910	18910	18910	18910	0
204	20241029	164800	1163915950	18910	18910	18910	18910	0
205	20241029	164700	1163915950	18910	18910	18910	18910	0
206	20241029	164600	1163915950	18910	18910	18910	18910	0
207	20241029	164500	1163915950	18910	18910	18910	18910	0
208	20241029	164400	1163915950	18910	18910	18910	18910	0
209	20241029	164300	1163915950	18910	18910	18910	18910	0
210	20241029	164200	1163915950	18910	18910	18910	18910	0
211	20241029	164100	1163915950	18910	18910	18910	18910	0
212	20241029	164000	1163915950	18910	18910	18910	18910	1882
213	20241029	163900	1163915950	18910	18910	18910	18910	0
214	20241029	163800	1163915950	18910	18910	18910	18910	0
215	20241029	163700	1163915950	18910	18910	18910	18910	0
216	20241029	163600	1163915950	18910	18910	18910	18910	0
217	20241029	163500	1163915950	18910	18910	18910	18910	0
218	20241029	163400	1163915950	18910	18910	18910	18910	0
219	20241029	163300	1163915950	18910	18910	18910	18910	0
220	20241029	163200	1163915950	18910	18910	18910	18910	0
221	20241029	163100	1163915950	18910	18910	18910	18910	0
222	20241029	163000	1163915950	18910	18910	18910	18910	0
223	20241029	162900	1163915950	18910	18910	18910	18910	0
224	20241029	162800	1163915950	18910	18910	18910	18910	0
225	20241029	162700	1163915950	18910	18910	18910	18910	0
226	20241029	162600	1163915950	18910	18910	18910	18910	0
227	20241029	162500	1163915950	18910	18910	18910	18910	0
228	20241029	162400	1163915950	18910	18910	18910	18910	0
229	20241029	162300	1163915950	18910	18910	18910	18910	0
230	20241029	162200	1163915950	18910	18910	18910	18910	0
231	20241029	162100	1163915950	18910	18910	18910	18910	0
232	20241029	162000	1163915950	18910	18910	18910	18910	0
233	20241029	161900	1163915950	18910	18910	18910	18910	0
234	20241029	161800	1163915950	18910	18910	18910	18910	0
235	20241029	161700	1163915950	18910	18910	18910	18910	0
236	20241029	161600	1163915950	18910	18910	18910	18910	0
237	20241029	161500	1163915950	18910	18910	18910	18910	0
238	20241029	161400	1163915950	18910	18910	18910	18910	0
239	20241029	161300	1163915950	18910	18910	18910	18910	0
240	20241029	161200	1163915950	18910	18910	18910	18910	0
241	20241029	161100	1163915950	18910	18910	18910	18910	0
242	20241029	161000	1163915950	18910	18910	18910	18910	1882
243	20241029	160900	1163915950	18910	18910	18910	18910	0
244	20241029	160800	1163915950	18910	18910	18910	18910	0
245	20241029	160700	1163915950	18910	18910	18910	18910	0
246	20241029	160600	1163915950	18910	18910	18910	18910	0
247	20241029	160500	1163915950	18910	18910	18910	18910	0
248	20241029	160400	1163915950	18910	18910	18910	18910	0
249	20241029	160300	1163915950	18910	18910	18910	18910	0
250	20241029	160200	1163915950	18910	18910	18910	18910	0
251	20241029	160100	1163915950	18910	18910	18910	18910	0
252	20241029	160000	1163915950	18910	18910	18910	18910	0
253	20241029	155900	1163915950	18910	18910	18910	18910	0
254	20241029	155800	1163915950	18910	18910	18910	18910	0
255	20241029	155700	1163915950	18910	18910	18910	18910	0
256	20241029	155600	1163915950	18910	18910	18910	18910	0
257	20241029	155500	1163915950	18910	18910	18910	18910	0
258	20241029	155400	1163915950	18910	18910	18910	18910	0
259	20241029	155300	1163915950	18910	18910	18910	18910	0
260	20241029	155200	1163915950	18910	18910	18910	18910	0
261	20241029	155100	1163915950	18910	18910	18910	18910	0
262	20241029	155000	1163915950	18910	18910	18910	18910	0
263	20241029	154900	1163915950	18910	18910	18910	18910	0
264	20241029	154800	1163915950	18910	18910	18910	18910	0
265	20241029	154700	1163915950	18910	18910	18910	18910	0
266	20241029	154600	1163915950	18910	18910	18910	18910	0
267	20241029	154500	1163915950	18910	18910	18910	18910	0
268	20241029	154400	1163915950	18910	18910	18910	18910	0
269	20241029	154300	1163915950	18910	18910	18910	18910	0
270	20241029	154200	1163915950	18910	18910	18910	18910	0
271	20241029	154100	1163915950	18910	18910	18910	18910	0
272	20241029	154000	1163915950	18910	18910	18910	18910	1882
273	20241029	153900	1163915950	18910	18910	18910	18910	0
274	20241029	153800	1163915950	18910	18910	18910	18910	0
275	20241029	153700	1163915950	18910	18910	18910	18910	0
276	20241029	153600	1163915950	18910	18910	18910	18910	0
277	20241029	153500	1163915950	18910	18910	18910	18910	0
278	20241029	153400	1163915950	18910	18910	18910	18910	0
279	20241029	153300	1163915950	18910	18910	18910	18910	0
280	20241029	153200	1163915950	18910	18910	18910	18910	0
281	20241029	153100	1163915950	18910	18910	18910	18910	0
282	20241029	153000	1163915950	18910	18910	18910	18910	1882
283	20241029	152900	1128327330	18870	18870	18870	18870	0
284	20241029	152800	1128327330	18870	18870	18870	18870	0
285	20241029	152700	1128327330	18870	18870	18870	18870	0
286	20241029	152600	1128327330	18870	18870	18870	18870	0
287	20241029	152500	1128327330	18870	18870	18870	18870	0
288	20241029	152400	1128327330	18870	18870	18870	18870	0
289	20241029	152300	1128327330	18870	18870	18870	18870	0
290	20241029	152200	1128327330	18870	18870	18870	18870	0
291	20241029	152100	1128327330	18870	18870	18870	18870	0
292	20241029	152000	1128327330	18870	18870	18870	18870	0
293	20241029	151900	1128327330	18870	18870	18870	18860	617
294	20241029	151800	1116686910	18860	18860	18870	18860	14
295	20241029	151700	1116422760	18870	18850	18870	18850	74
296	20241029	151600	1115027460	18850	18860	18860	18850	33
297	20241029	151500	1114405350	18860	18870	18870	18860	712
298	20241029	151400	1100976330	18870	18860	18870	18860	14
299	20241029	151300	1100712160	18860	18860	18870	18860	523
300	20241029	151200	1090848370	18860	18860	18860	18860	4
301	20241029	151100	1090772930	18860	18860	18860	18860	206
302	20241029	151000	1086887770	18860	18860	18860	18860	11
303	20241029	150900	1086680310	18860	18860	18860	18860	42
304	20241029	150800	1085888190	18870	18850	18880	18850	143
305	20241029	150700	1083191040	18860	18850	18860	18850	20
306	20241029	150600	1082813860	18850	18850	18850	18850	28
307	20241029	150500	1082286060	18860	18860	18860	18860	0
308	20241029	150400	1082286060	18860	18860	18870	18860	149
309	20241029	150300	1079475510	18850	18850	18860	18850	55
310	20241029	150200	1078438350	18850	18860	18860	18850	111
311	20241029	150100	1076345990	18860	18860	18860	18860	33
312	20241029	150000	1075723610	18860	18860	18860	18860	2
313	20241029	145900	1075685890	18860	18870	18870	18860	11
314	20241029	145800	1075478330	18880	18870	18880	18870	31
315	20241029	145700	1074893350	18870	18880	18880	18870	33
316	20241029	145600	1074270530	18890	18860	18890	18860	169
317	20241029	145500	1071081190	18860	18870	18870	18860	7
318	20241029	145400	1070949160	18860	18860	18860	18860	109
319	20241029	145300	1068893420	18860	18860	18880	18860	135
320	20241029	145200	1066347060	18860	18860	18860	18850	18
321	20241029	145100	1066007590	18860	18840	18870	18840	28
322	20241029	145000	1065480000	18850	18840	18860	18840	354
323	20241029	144900	1058805010	18840	18840	18840	18840	7
324	20241029	144800	1058673130	18840	18850	18850	18840	167
325	20241029	144700	1055525840	18840	18840	18840	18840	37
326	20241029	144600	1054828760	18830	18830	18830	18830	72
327	20241029	144500	1053473000	18840	18840	18840	18840	49
328	20241029	144400	1052549840	18840	18850	18850	18840	1026
329	20241029	144300	1033213350	18840	18850	18850	18840	129
330	20241029	144200	1030782820	18850	18850	18850	18850	5
331	20241029	144100	1030688570	18840	18830	18850	18830	582
332	20241029	144000	1019723620	18830	18830	18840	18830	32
333	20241029	143900	1019121050	18840	18820	18840	18820	1577
334	20241029	143800	989436770	18810	18800	18810	18800	224
335	20241029	143700	985224530	18810	18820	18820	18810	650
336	20241029	143600	972998000	18810	18810	18810	18810	40
337	20241029	143500	972245600	18810	18800	18810	18800	196
338	20241029	143400	968558940	18800	18800	18800	18800	220
339	20241029	143300	964422940	18790	18800	18800	18790	2
340	20241029	143200	964385350	18790	18790	18810	18790	550
341	20241029	143100	954045460	18790	18790	18790	18790	51
342	20241029	143000	953087170	18800	18790	18800	18780	494
343	20241029	142900	943804620	18780	18780	18780	18780	44
344	20241029	142800	942978300	18790	18780	18790	18780	102
345	20241029	142700	941062730	18780	18780	18780	18780	2
346	20241029	142600	941025170	18770	18780	18790	18770	95
347	20241029	142500	939240380	18780	18780	18780	18780	77
348	20241029	142400	937794320	18770	18770	18770	18770	94
349	20241029	142300	936029940	18770	18780	18780	18770	2
350	20241029	142200	935992390	18770	18770	18770	18770	52
351	20241029	142100	935016350	18770	18770	18770	18770	128
352	20241029	142000	932613790	18770	18770	18770	18770	9
353	20241029	141900	932444860	18790	18780	18790	18780	25
354	20241029	141800	931975350	18770	18770	18780	18770	209
355	20241029	141700	928051920	18780	18770	18780	18770	105
356	20241029	141600	926080070	18770	18770	18780	18770	229
357	20241029	141500	921781730	18760	18760	18760	18760	48
358	20241029	141400	920881250	18770	18770	18770	18770	1
359	20241029	141300	920862480	18770	18780	18780	18770	2
360	20241029	141200	920824930	18770	18780	18780	18770	1166
361	20241029	141100	898938960	18780	18780	18780	18780	212
362	20241029	141000	894957600	18790	18790	18790	18790	1
363	20241029	140900	894938810	18780	18780	18780	18780	92
364	20241029	140800	893211050	18780	18780	18780	18780	37
365	20241029	140700	892516190	18790	18790	18790	18790	68
366	20241029	140600	891238470	18790	18780	18790	18780	46
367	20241029	140500	890374580	18780	18780	18780	18780	0
368	20241029	140400	890374580	18780	18780	18780	18780	30
369	20241029	140300	889811180	18780	18770	18780	18770	9
370	20241029	140200	889642180	18770	18770	18780	18770	69
371	20241029	140100	888347000	18770	18770	18770	18770	26
372	20241029	140000	887858980	18770	18770	18770	18770	1
373	20241029	135900	887840210	18770	18770	18770	18760	78
374	20241029	135800	886376770	18770	18770	18770	18760	50
375	20241029	135700	885438290	18770	18770	18770	18770	12
376	20241029	135600	885213050	18770	18770	18770	18770	79
377	20241029	135500	883730220	18760	18770	18770	18760	84
378	20241029	135400	882154230	18770	18770	18770	18770	206
379	20241029	135300	878287610	18760	18780	18780	18760	1268
380	20241029	135200	854486720	18780	18780	18780	18780	13
381	20241029	135100	854242580	18770	18770	18770	18770	10
382	20241029	135000	854054880	18760	18760	18760	18760	33
383	20241029	134900	853435800	18770	18770	18770	18770	60
384	20241029	134800	852309600	18760	18770	18770	18760	100
385	20241029	134700	850433500	18760	18760	18760	18760	9
386	20241029	134600	850264660	18760	18760	18760	18760	82
387	20241029	134500	848726340	18760	18760	18770	18760	13
388	20241029	134400	848482350	18780	18780	18780	18780	10
389	20241029	134300	848294550	18760	18790	18800	18760	303
390	20241029	134200	842609750	18800	18770	18800	18770	25
391	20241029	134100	842140180	18770	18770	18770	18760	148
392	20241029	134000	839362580	18770	18770	18770	18770	73
393	20241029	133900	837992370	18760	18770	18770	18760	35
394	20241029	133800	837335690	18770	18760	18770	18760	41
395	20241029	133700	836566360	18760	18760	18760	18760	72
396	20241029	133600	835215640	18750	18760	18760	18750	53
397	20241029	133500	834221860	18750	18750	18750	18750	0
398	20241029	133400	834221860	18750	18760	18760	18750	38
399	20241029	133300	833509340	18760	18760	18760	18760	2
400	20241029	133200	833471820	18750	18760	18760	18750	46
401	20241029	133100	832609260	18760	18750	18760	18750	46
402	20241029	133000	831746720	18750	18750	18760	18750	58
403	20241029	132900	830658820	18750	18750	18750	18750	29
404	20241029	132800	830115070	18750	18750	18750	18750	0
405	20241029	132700	830115070	18750	18750	18750	18750	29
406	20241029	132600	829571320	18750	18750	18750	18750	0
407	20241029	132500	829571320	18750	18750	18750	18750	85
408	20241029	132400	827977570	18750	18750	18750	18750	0
409	20241029	132300	827977570	18750	18760	18760	18750	69
410	20241029	132200	826683720	18760	18770	18770	18760	51
411	20241029	132100	825726780	18800	18800	18800	18800	12
412	20241029	132000	825501180	18800	18820	18820	18800	289
413	20241029	131900	820064150	18810	18800	18810	18800	14
414	20241029	131800	819800870	18800	18800	18800	18800	67
415	20241029	131700	818541270	18800	18780	18800	18770	120
416	20241029	131600	816287250	18790	18770	18790	18770	8
417	20241029	131500	816137020	18750	18750	18780	18750	360
418	20241029	131400	809379600	18760	18770	18770	18760	149
419	20241029	131300	806584260	18760	18760	18760	18760	74
420	20241029	131200	805196020	18770	18760	18770	18760	4
421	20241029	131100	805120960	18760	18750	18760	18750	113
422	20241029	131000	803001980	18750	18760	18760	18750	53
423	20241029	130900	802007730	18750	18750	18750	18750	80
424	20241029	130800	800507730	18760	18750	18760	18750	102
425	20241029	130700	798595130	18760	18760	18760	18760	451
426	20241029	130600	790134370	18760	18760	18770	18760	82
427	20241029	130500	788595750	18760	18760	18760	18760	52
428	20241029	130400	787620230	18750	18750	18750	18750	4
429	20241029	130300	787545230	18750	18760	18760	18750	377
430	20241029	130200	780473270	18750	18750	18750	18750	78
431	20241029	130100	779010770	18760	18750	18760	18750	459
432	20241029	130000	770403430	18750	18770	18770	18750	1044
433	20241029	125900	750815470	18770	18770	18770	18760	161
434	20241029	125800	747794170	18770	18770	18770	18770	2
435	20241029	125700	747756630	18770	18770	18770	18770	21
436	20241029	125600	747362460	18770	18770	18770	18770	1
437	20241029	125500	747343690	18760	18760	18760	18760	131
438	20241029	125400	744886130	18760	18770	18770	18760	108
439	20241029	125300	742859020	18760	18770	18770	18760	31
440	20241029	125200	742277410	18760	18760	18760	18760	0
441	20241029	125100	742277410	18760	18760	18770	18760	103
442	20241029	125000	740344120	18760	18760	18760	18750	30
443	20241029	124900	739781360	18750	18750	18750	18750	181
444	20241029	124800	736387610	18750	18750	18750	18740	595
445	20241029	124700	725232130	18760	18820	18820	18760	3966
446	20241029	124600	650672840	18820	18820	18820	18820	65
447	20241029	124500	649449540	18820	18820	18820	18820	92
448	20241029	124400	647718100	18820	18830	18830	18820	12
449	20241029	124300	647492160	18820	18820	18820	18820	86
450	20241029	124200	645873640	18830	18830	18830	18820	61
451	20241029	124100	644725020	18820	18830	18830	18820	33
452	20241029	124000	644103950	18820	18820	18820	18820	15
453	20241029	123900	643821650	18820	18820	18820	18820	51
454	20241029	123800	642861830	18820	18820	18830	18820	122
455	20241029	123700	640565780	18820	18830	18830	18820	19
456	20241029	123600	640208100	18830	18820	18830	18820	88
457	20241029	123500	638551920	18820	18820	18820	18820	0
458	20241029	123400	638551920	18820	18820	18820	18820	31
459	20241029	123300	637968500	18820	18820	18820	18820	5
460	20241029	123200	637874400	18820	18820	18820	18820	37
461	20241029	123100	637178060	18820	18820	18820	18820	0
462	20241029	123000	637178060	18820	18820	18820	18820	68
463	20241029	122900	635898300	18820	18830	18830	18820	164
464	20241029	122800	632811170	18820	18820	18820	18820	55
465	20241029	122700	631776070	18820	18820	18820	18820	72
466	20241029	122600	630421030	18820	18820	18820	18820	3
467	20241029	122500	630364570	18830	18830	18830	18830	102
468	20241029	122400	628443910	18820	18830	18830	18820	33
469	20241029	122300	627822550	18820	18820	18820	18820	49
470	20241029	122200	626900370	18820	18830	18830	18820	40
471	20241029	122100	626147510	18830	18830	18830	18830	0
472	20241029	122000	626147510	18830	18830	18830	18830	100
473	20241029	121900	624264510	18820	18820	18820	18820	0
474	20241029	121800	624264510	18820	18820	18820	18810	499
475	20241029	121700	614875030	18810	18810	18810	18810	0
476	20241029	121600	614875030	18810	18830	18830	18810	1311
477	20241029	121500	590194150	18840	18830	18840	18830	97
478	20241029	121400	588367440	18830	18830	18830	18830	112
479	20241029	121300	586258480	18840	18830	18840	18830	40
480	20241029	121200	585505270	18830	18830	18830	18830	0
481	20241029	121100	585505270	18830	18830	18830	18830	43
482	20241029	121000	584695580	18840	18840	18840	18830	30
483	20241029	120900	584130640	18840	18840	18840	18840	14
484	20241029	120800	583866880	18840	18840	18840	18840	13
485	20241029	120700	583621960	18840	18840	18840	18840	44
486	20241029	120600	582793000	18840	18840	18840	18840	149
487	20241029	120500	579985840	18840	18840	18840	18840	0
488	20241029	120400	579985840	18840	18840	18840	18840	88
489	20241029	120300	578327920	18840	18840	18840	18840	7
490	20241029	120200	578196040	18840	18840	18840	18840	62
491	20241029	120100	577027960	18840	18840	18840	18840	1
492	20241029	120000	577009120	18850	18850	18890	18850	14
493	20241029	115900	576745140	18840	18830	18840	18830	137
494	20241029	115800	574164860	18830	18840	18840	18830	55
495	20241029	115700	573128710	18830	18830	18830	18830	107
496	20241029	115600	571113900	18840	18840	18840	18840	4
497	20241029	115500	571038540	18840	18850	18850	18840	570
498	20241029	115400	560298550	18850	18850	18850	18850	2
499	20241029	115300	560260850	18860	18870	18870	18860	20
500	20241029	115200	559883550	18880	18880	18880	18880	1
501	20241029	115100	559864670	18870	18850	18870	18840	112
502	20241029	115000	557753380	18850	18850	18850	18850	5
503	20241029	114900	557659130	18850	18850	18850	18850	46
504	20241029	114800	556792030	18840	18840	18840	18840	88
505	20241029	114700	555134110	18840	18840	18840	18840	0
506	20241029	114600	555134110	18840	18850	18850	18840	135
507	20241029	114500	552589660	18850	18850	18850	18850	51
508	20241029	114400	551628310	18860	18860	18860	18860	1
509	20241029	114300	551609450	18850	18850	18850	18850	26
510	20241029	114200	551119350	18850	18850	18850	18850	0
511	20241029	114100	551119350	18850	18850	18850	18850	52
512	20241029	114000	550139150	18850	18850	18850	18850	104
513	20241029	113900	548178750	18850	18860	18860	18850	35
514	20241029	113800	547518950	18860	18860	18860	18850	7
515	20241029	113700	547386940	18850	18850	18850	18850	41
516	20241029	113600	546614090	18850	18850	18850	18850	78
517	20241029	113500	545143790	18850	18850	18850	18850	0
518	20241029	113400	545143790	18850	18850	18850	18850	104
519	20241029	113300	543183390	18850	18850	18850	18850	3
520	20241029	113200	543126840	18850	18850	18850	18850	25
521	20241029	113100	542655590	18850	18850	18850	18850	6
522	20241029	113000	542542490	18850	18850	18850	18850	55
523	20241029	112900	541505740	18860	18850	18860	18850	102
524	20241029	112800	539583030	18850	18850	18850	18850	0
525	20241029	112700	539583030	18850	18850	18860	18850	103
526	20241029	112600	537641470	18860	18860	18860	18860	0
527	20241029	112500	537641470	18860	18870	18890	18860	9
528	20241029	112400	537471680	18880	18850	18890	18850	70
529	20241029	112300	536151000	18850	18850	18850	18850	186
530	20241029	112200	532644900	18850	18850	18850	18840	224
531	20241029	112100	528422510	18850	18850	18850	18850	0
532	20241029	112000	528422510	18850	18850	18860	18850	79
533	20241029	111900	526933310	18860	18860	18860	18860	2
534	20241029	111800	526895590	18860	18860	18860	18860	16
535	20241029	111700	526593830	18860	18860	18860	18860	4
536	20241029	111600	526518390	18860	18860	18860	18860	35
537	20241029	111500	525858290	18860	18860	18860	18860	47
538	20241029	111400	524971870	18850	18860	18860	18850	33
539	20241029	111300	524349810	18860	18860	18860	18860	23
540	20241029	111200	523916030	18860	18860	18860	18860	78
541	20241029	111100	522444950	18860	18860	18860	18860	21
542	20241029	111000	522048890	18860	18870	18880	18860	9
543	20241029	110900	521879100	18870	18870	18890	18860	95
544	20241029	110800	520087210	18850	18850	18890	18850	1117
545	20241029	110700	498999180	18850	18850	18850	18850	220
546	20241029	110600	494852180	18860	18860	18860	18860	90
547	20241029	110500	493154780	18860	18860	18870	18860	58
548	20241029	110400	492060650	18870	18870	18870	18870	21
549	20241029	110300	491664380	18870	18870	18870	18870	1
550	20241029	110200	491645510	18870	18880	18880	18870	50
551	20241029	110100	490701990	18870	18860	18870	18860	157
552	20241029	110000	487739440	18860	18880	18900	18860	224
553	20241029	105900	483510530	18870	18880	18880	18870	474
554	20241029	105800	474561530	18890	18890	18900	18890	83
555	20241029	105700	472993650	18890	18890	18890	18890	64
556	20241029	105600	471784690	18890	18890	18890	18890	160
557	20241029	105500	468762290	18900	18890	18900	18890	137
558	20241029	105400	466173840	18900	18900	18900	18900	62
559	20241029	105300	465002040	18910	18910	18910	18910	201
560	20241029	105200	461201130	18910	18910	18910	18910	796
561	20241029	105100	446148770	18910	18910	18910	18910	93
562	20241029	105000	444390140	18910	18910	18910	18910	29
563	20241029	104900	443841750	18920	18920	18920	18920	3
564	20241029	104800	443784990	18920	18920	18920	18920	0
565	20241029	104700	443784990	18920	18920	18920	18920	6
566	20241029	104600	443671470	18920	18920	18920	18920	189
567	20241029	104500	440095590	18920	18920	18920	18920	3
568	20241029	104400	440038830	18910	18920	18930	18910	211
569	20241029	104300	436046760	18920	18910	18920	18910	57
570	20241029	104200	434968880	18910	18910	18910	18910	0
571	20241029	104100	434968880	18910	18920	18920	18910	172
572	20241029	104000	431714750	18920	18940	18950	18920	147
573	20241029	103900	428932310	18950	18960	18960	18940	103
574	20241029	103800	426981330	18980	18930	18980	18930	133
575	20241029	103700	424463350	18920	18920	18920	18920	23
576	20241029	103600	424028190	18920	18920	18930	18920	221
577	20241029	103500	419845210	18930	18930	18930	18930	1
578	20241029	103400	419826280	18930	18930	18930	18930	31
579	20241029	103300	419239450	18930	18930	18930	18930	7
580	20241029	103200	419106940	18940	18940	18950	18930	75
581	20241029	103100	417687070	18930	18930	18930	18930	0
582	20241029	103000	417687070	18930	18930	18930	18930	34
583	20241029	102900	417043450	18930	18930	18930	18920	168
584	20241029	102800	413863220	18920	18900	18920	18900	63
585	20241029	102700	412672350	18900	18900	18900	18900	21
586	20241029	102600	412275450	18900	18900	18900	18900	1
587	20241029	102500	412256550	18900	18900	18910	18900	194
588	20241029	102400	408589920	18900	18890	18900	18890	263
589	20241029	102300	403621840	18890	18900	18900	18890	388
590	20241029	102200	396289730	18900	18900	18900	18900	186
591	20241029	102100	392774330	18910	18910	18910	18910	0
592	20241029	102000	392774330	18910	18910	18910	18910	21
593	20241029	101900	392377220	18920	18920	18920	18920	0
594	20241029	101800	392377220	18920	18920	18920	18920	28
595	20241029	101700	391847460	18920	18920	18920	18920	0
596	20241029	101600	391847460	18920	18930	18930	18920	113
597	20241029	101500	389709330	18930	18930	18930	18930	132
598	20241029	101400	387210570	18930	18930	18940	18930	556
599	20241029	101300	376685480	18940	18940	18940	18940	5
600	20241029	101200	376590780	18950	18950	18950	18950	0
601	20241029	101100	376590780	18950	18960	18960	18950	37
602	20241029	101000	375889330	18960	18960	18960	18960	0
603	20241029	100900	375889330	18960	18980	18980	18960	11
604	20241029	100800	375680720	18960	18960	18980	18960	14
605	20241029	100700	375415070	18980	18980	18980	18980	2
606	20241029	100600	375377110	18930	18930	18930	18930	0
607	20241029	100500	375377110	18930	18890	18930	18890	674
608	20241029	100400	362635960	18900	18910	18920	18890	234
609	20241029	100300	358213700	18910	18940	18940	18910	2
610	20241029	100200	358175850	18940	18950	18950	18940	217
611	20241029	100100	354065380	18960	18960	18960	18950	5
612	20241029	100000	353970600	18940	18940	18960	18940	150
613	20241029	095900	351128510	18950	18960	18960	18950	170
614	20241029	095800	347905410	18970	18970	18970	18970	5
615	20241029	095700	347810560	18980	19000	19000	18970	28
616	20241029	095600	347279110	18970	18990	19000	18960	262
617	20241029	095500	342309130	18990	19030	19030	18990	103
618	20241029	095400	340351800	19040	19030	19040	19030	2
619	20241029	095300	340313730	19060	19010	19060	19010	56
620	20241029	095200	339248210	19000	19010	19030	19000	4
621	20241029	095100	339172160	19000	18950	19010	18950	1326
622	20241029	095000	314020250	18950	18940	18950	18930	500
623	20241029	094900	304546160	18950	18900	18950	18900	231
624	20241029	094800	300177930	18920	18900	18920	18880	743
625	20241029	094700	286135140	18910	18910	18910	18910	0
626	20241029	094600	286135140	18910	18920	18950	18910	273
627	20241029	094500	280970820	18950	18920	18950	18920	103
628	20241029	094400	279020590	18940	18920	18960	18920	449
629	20241029	094300	270517390	18920	18920	18930	18910	195
630	20241029	094200	266829860	18940	18910	18940	18910	247
631	20241029	094100	262152000	18940	18910	18940	18910	125
632	20241029	094000	259785270	18910	18880	18910	18880	77
633	20241029	093900	258330120	18900	18900	18950	18900	300
634	20241029	093800	252657560	18890	18880	18890	18880	61
635	20241029	093700	251505870	18860	18860	18880	18860	38
636	20241029	093600	250789120	18850	18840	18850	18840	107
637	20241029	093500	248773190	18850	18830	18850	18830	446
638	20241029	093400	240370960	18830	18860	18860	18830	1519
639	20241029	093300	211739740	18860	18930	18930	18860	3599
640	20241029	093200	143699010	18940	18950	18950	18940	61
641	20241029	093100	142543660	18950	18940	18950	18940	62
642	20241029	093000	141368860	18940	18940	18950	18940	57
643	20241029	092900	140289240	18930	18940	18940	18930	325
644	20241029	092800	134135470	18950	18950	18950	18950	0
645	20241029	092700	134135470	18950	18950	18950	18940	173
646	20241029	092600	130858280	18950	18960	18960	18950	82
647	20241029	092500	129304350	18960	18960	18960	18960	14
648	20241029	092400	129038910	18960	18970	18970	18960	6
649	20241029	092300	128925100	18970	18970	18970	18970	2
650	20241029	092200	128887160	18970	18970	18970	18940	7
651	20241029	092100	128754430	18970	18940	18980	18940	47
652	20241029	092000	127863390	18940	18930	18940	18930	101
653	20241029	091900	125951240	18930	18910	18970	18910	364
654	20241029	091800	119063840	18910	18960	18960	18910	1567
655	20241029	091700	89362860	18960	18960	18960	18960	21
656	20241029	091600	88964700	18960	18990	18990	18950	769
657	20241029	091500	74379270	18990	19040	19040	18990	542
658	20241029	091400	64081050	19030	19030	19030	19030	15
659	20241029	091300	63795600	19030	19050	19050	19000	1256
660	20241029	091200	39902210	19080	19080	19080	19080	0
661	20241029	091100	39902210	19080	19080	19080	19080	1
662	20241029	091000	39883130	19060	19080	19080	19060	22
663	20241029	090900	39463390	19080	19080	19080	19080	1
664	20241029	090800	39444310	19020	19020	19020	19020	0
665	20241029	090700	39444310	19020	19020	19020	19020	0
666	20241029	090600	39444310	19020	18950	19020	18950	29
667	20241029	090500	38893660	18950	19110	19110	18950	1647
668	20241029	090400	7591800	19110	19110	19110	19110	82
669	20241029	090300	6024780	19110	19130	19130	19110	28
670	20241029	090200	5489670	19110	19110	19110	19110	0
671	20241029	090100	5489670	19110	19120	19120	19110	22
672	20241029	090000	5069050	19120	19290	19290	19110	263