KissMeData/282880/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	210800	214913780	13740	13740	13740	13740	521
3	20241030	210700	214913780	13740	13740	13740	13740	0
4	20241030	210600	214913780	13740	13740	13740	13740	0
5	20241030	210500	214913780	13740	13740	13740	13740	0
6	20241030	210400	214913780	13740	13740	13740	13740	0
7	20241030	210300	214913780	13740	13740	13740	13740	0
8	20241030	210200	214913780	13740	13740	13740	13740	0
9	20241030	210100	214913780	13740	13740	13740	13740	0
10	20241030	210000	214913780	13740	13740	13740	13740	0
11	20241030	205900	214913780	13740	13740	13740	13740	0
12	20241030	205800	214913780	13740	13740	13740	13740	0
13	20241030	205700	214913780	13740	13740	13740	13740	0
14	20241030	205600	214913780	13740	13740	13740	13740	0
15	20241030	205500	214913780	13740	13740	13740	13740	0
16	20241030	205400	214913780	13740	13740	13740	13740	0
17	20241030	205300	214913780	13740	13740	13740	13740	0
18	20241030	205200	214913780	13740	13740	13740	13740	0
19	20241030	205100	214913780	13740	13740	13740	13740	0
20	20241030	205000	214913780	13740	13740	13740	13740	0
21	20241030	204900	214913780	13740	13740	13740	13740	0
22	20241030	204800	214913780	13740	13740	13740	13740	0
23	20241030	204700	214913780	13740	13740	13740	13740	0
24	20241030	204600	214913780	13740	13740	13740	13740	0
25	20241030	204500	214913780	13740	13740	13740	13740	0
26	20241030	204400	214913780	13740	13740	13740	13740	0
27	20241030	204300	214913780	13740	13740	13740	13740	0
28	20241030	204200	214913780	13740	13740	13740	13740	0
29	20241030	204100	214913780	13740	13740	13740	13740	0
30	20241030	204000	214913780	13740	13740	13740	13740	0
31	20241030	203900	214913780	13740	13740	13740	13740	0
32	20241030	203800	214913780	13740	13740	13740	13740	521
33	20241030	203700	214913780	13740	13740	13740	13740	0
34	20241030	203600	214913780	13740	13740	13740	13740	0
35	20241030	203500	214913780	13740	13740	13740	13740	0
36	20241030	203400	214913780	13740	13740	13740	13740	0
37	20241030	203300	214913780	13740	13740	13740	13740	0
38	20241030	203200	214913780	13740	13740	13740	13740	0
39	20241030	203100	214913780	13740	13740	13740	13740	0
40	20241030	203000	214913780	13740	13740	13740	13740	0
41	20241030	202900	214913780	13740	13740	13740	13740	0
42	20241030	202800	214913780	13740	13740	13740	13740	0
43	20241030	202700	214913780	13740	13740	13740	13740	0
44	20241030	202600	214913780	13740	13740	13740	13740	0
45	20241030	202500	214913780	13740	13740	13740	13740	0
46	20241030	202400	214913780	13740	13740	13740	13740	0
47	20241030	202300	214913780	13740	13740	13740	13740	0
48	20241030	202200	214913780	13740	13740	13740	13740	0
49	20241030	202100	214913780	13740	13740	13740	13740	0
50	20241030	202000	214913780	13740	13740	13740	13740	0
51	20241030	201900	214913780	13740	13740	13740	13740	0
52	20241030	201800	214913780	13740	13740	13740	13740	0
53	20241030	201700	214913780	13740	13740	13740	13740	0
54	20241030	201600	214913780	13740	13740	13740	13740	0
55	20241030	201500	214913780	13740	13740	13740	13740	0
56	20241030	201400	214913780	13740	13740	13740	13740	0
57	20241030	201300	214913780	13740	13740	13740	13740	0
58	20241030	201200	214913780	13740	13740	13740	13740	0
59	20241030	201100	214913780	13740	13740	13740	13740	0
60	20241030	201000	214913780	13740	13740	13740	13740	0
61	20241030	200900	214913780	13740	13740	13740	13740	0
62	20241030	200800	214913780	13740	13740	13740	13740	521
63	20241030	200700	214913780	13740	13740	13740	13740	0
64	20241030	200600	214913780	13740	13740	13740	13740	0
65	20241030	200500	214913780	13740	13740	13740	13740	0
66	20241030	200400	214913780	13740	13740	13740	13740	0
67	20241030	200300	214913780	13740	13740	13740	13740	0
68	20241030	200200	214913780	13740	13740	13740	13740	0
69	20241030	200100	214913780	13740	13740	13740	13740	0
70	20241030	200000	214913780	13740	13740	13740	13740	0
71	20241030	195900	214913780	13740	13740	13740	13740	0
72	20241030	195800	214913780	13740	13740	13740	13740	0
73	20241030	195700	214913780	13740	13740	13740	13740	0
74	20241030	195600	214913780	13740	13740	13740	13740	0
75	20241030	195500	214913780	13740	13740	13740	13740	0
76	20241030	195400	214913780	13740	13740	13740	13740	0
77	20241030	195300	214913780	13740	13740	13740	13740	0
78	20241030	195200	214913780	13740	13740	13740	13740	0
79	20241030	195100	214913780	13740	13740	13740	13740	0
80	20241030	195000	214913780	13740	13740	13740	13740	0
81	20241030	194900	214913780	13740	13740	13740	13740	0
82	20241030	194800	214913780	13740	13740	13740	13740	0
83	20241030	194700	214913780	13740	13740	13740	13740	0
84	20241030	194600	214913780	13740	13740	13740	13740	0
85	20241030	194500	214913780	13740	13740	13740	13740	0
86	20241030	194400	214913780	13740	13740	13740	13740	0
87	20241030	194300	214913780	13740	13740	13740	13740	0
88	20241030	194200	214913780	13740	13740	13740	13740	0
89	20241030	194100	214913780	13740	13740	13740	13740	0
90	20241030	194000	214913780	13740	13740	13740	13740	0
91	20241030	193900	214913780	13740	13740	13740	13740	0
92	20241030	193800	214913780	13740	13740	13740	13740	521
93	20241030	193700	214913780	13740	13740	13740	13740	0
94	20241030	193600	214913780	13740	13740	13740	13740	0
95	20241030	193500	214913780	13740	13740	13740	13740	0
96	20241030	193400	214913780	13740	13740	13740	13740	0
97	20241030	193300	214913780	13740	13740	13740	13740	0
98	20241030	193200	214913780	13740	13740	13740	13740	0
99	20241030	193100	214913780	13740	13740	13740	13740	0
100	20241030	193000	214913780	13740	13740	13740	13740	0
101	20241030	192900	214913780	13740	13740	13740	13740	0
102	20241030	192800	214913780	13740	13740	13740	13740	0
103	20241030	192700	214913780	13740	13740	13740	13740	0
104	20241030	192600	214913780	13740	13740	13740	13740	0
105	20241030	192500	214913780	13740	13740	13740	13740	0
106	20241030	192400	214913780	13740	13740	13740	13740	0
107	20241030	192300	214913780	13740	13740	13740	13740	0
108	20241030	192200	214913780	13740	13740	13740	13740	0
109	20241030	192100	214913780	13740	13740	13740	13740	0
110	20241030	192000	214913780	13740	13740	13740	13740	0
111	20241030	191900	214913780	13740	13740	13740	13740	0
112	20241030	191800	214913780	13740	13740	13740	13740	0
113	20241030	191700	214913780	13740	13740	13740	13740	0
114	20241030	191600	214913780	13740	13740	13740	13740	0
115	20241030	191500	214913780	13740	13740	13740	13740	0
116	20241030	191400	214913780	13740	13740	13740	13740	0
117	20241030	191300	214913780	13740	13740	13740	13740	0
118	20241030	191200	214913780	13740	13740	13740	13740	0
119	20241030	191100	214913780	13740	13740	13740	13740	0
120	20241030	191000	214913780	13740	13740	13740	13740	0
121	20241030	190900	214913780	13740	13740	13740	13740	0
122	20241030	190800	214913780	13740	13740	13740	13740	521
123	20241030	190700	214913780	13740	13740	13740	13740	0
124	20241030	190600	214913780	13740	13740	13740	13740	0
125	20241030	190500	214913780	13740	13740	13740	13740	0
126	20241030	190400	214913780	13740	13740	13740	13740	0
127	20241030	190300	214913780	13740	13740	13740	13740	0
128	20241030	190200	214913780	13740	13740	13740	13740	0
129	20241030	190100	214913780	13740	13740	13740	13740	0
130	20241030	190000	214913780	13740	13740	13740	13740	0
131	20241030	185900	214913780	13740	13740	13740	13740	0
132	20241030	185800	214913780	13740	13740	13740	13740	0
133	20241030	185700	214913780	13740	13740	13740	13740	0
134	20241030	185600	214913780	13740	13740	13740	13740	0
135	20241030	185500	214913780	13740	13740	13740	13740	0
136	20241030	185400	214913780	13740	13740	13740	13740	0
137	20241030	185300	214913780	13740	13740	13740	13740	0
138	20241030	185200	214913780	13740	13740	13740	13740	0
139	20241030	185100	214913780	13740	13740	13740	13740	0
140	20241030	185000	214913780	13740	13740	13740	13740	0
141	20241030	184900	214913780	13740	13740	13740	13740	0
142	20241030	184800	214913780	13740	13740	13740	13740	0
143	20241030	184700	214913780	13740	13740	13740	13740	0
144	20241030	184600	214913780	13740	13740	13740	13740	0
145	20241030	184500	214913780	13740	13740	13740	13740	0
146	20241030	184400	214913780	13740	13740	13740	13740	0
147	20241030	184300	214913780	13740	13740	13740	13740	0
148	20241030	184200	214913780	13740	13740	13740	13740	0
149	20241030	184100	214913780	13740	13740	13740	13740	0
150	20241030	184000	214913780	13740	13740	13740	13740	0
151	20241030	183900	214913780	13740	13740	13740	13740	0
152	20241030	183800	214913780	13740	13740	13740	13740	521
153	20241030	183700	214913780	13740	13740	13740	13740	0
154	20241030	183600	214913780	13740	13740	13740	13740	0
155	20241030	183500	214913780	13740	13740	13740	13740	0
156	20241030	183400	214913780	13740	13740	13740	13740	0
157	20241030	183300	214913780	13740	13740	13740	13740	0
158	20241030	183200	214913780	13740	13740	13740	13740	0
159	20241030	183100	214913780	13740	13740	13740	13740	0
160	20241030	183000	214913780	13740	13740	13740	13740	0
161	20241030	182900	214913780	13740	13740	13740	13740	0
162	20241030	182800	214913780	13740	13740	13740	13740	0
163	20241030	182700	214913780	13740	13740	13740	13740	0
164	20241030	182600	214913780	13740	13740	13740	13740	0
165	20241030	182500	214913780	13740	13740	13740	13740	0
166	20241030	182400	214913780	13740	13740	13740	13740	0
167	20241030	182300	214913780	13740	13740	13740	13740	0
168	20241030	182200	214913780	13740	13740	13740	13740	0
169	20241030	182100	214913780	13740	13740	13740	13740	0
170	20241030	182000	214913780	13740	13740	13740	13740	0
171	20241030	181900	214913780	13740	13740	13740	13740	0
172	20241030	181800	214913780	13740	13740	13740	13740	0
173	20241030	181700	214913780	13740	13740	13740	13740	0
174	20241030	181600	214913780	13740	13740	13740	13740	0
175	20241030	181500	214913780	13740	13740	13740	13740	0
176	20241030	181400	214913780	13740	13740	13740	13740	0
177	20241030	181300	214913780	13740	13740	13740	13740	0
178	20241030	181200	214913780	13740	13740	13740	13740	0
179	20241030	181100	214913780	13740	13740	13740	13740	0
180	20241030	181000	214913780	13740	13740	13740	13740	0
181	20241030	180900	214913780	13740	13740	13740	13740	0
182	20241030	180800	214913780	13740	13740	13740	13740	521
183	20241030	180700	214913780	13740	13740	13740	13740	0
184	20241030	180600	214913780	13740	13740	13740	13740	0
185	20241030	180500	214913780	13740	13740	13740	13740	0
186	20241030	180400	214913780	13740	13740	13740	13740	0
187	20241030	180300	214913780	13740	13740	13740	13740	0
188	20241030	180200	214913780	13740	13740	13740	13740	0
189	20241030	180100	214913780	13740	13740	13740	13740	0
190	20241030	180000	214913780	13740	13740	13740	13740	0
191	20241030	175900	214913780	13740	13740	13740	13740	0
192	20241030	175800	214913780	13740	13740	13740	13740	0
193	20241030	175700	214913780	13740	13740	13740	13740	0
194	20241030	175600	214913780	13740	13740	13740	13740	0
195	20241030	175500	214913780	13740	13740	13740	13740	0
196	20241030	175400	214913780	13740	13740	13740	13740	0
197	20241030	175300	214913780	13740	13740	13740	13740	0
198	20241030	175200	214913780	13740	13740	13740	13740	0
199	20241030	175100	214913780	13740	13740	13740	13740	0
200	20241030	175000	214913780	13740	13740	13740	13740	0
201	20241030	174900	214913780	13740	13740	13740	13740	0
202	20241030	174800	214913780	13740	13740	13740	13740	0
203	20241030	174700	214913780	13740	13740	13740	13740	0
204	20241030	174600	214913780	13740	13740	13740	13740	0
205	20241030	174500	214913780	13740	13740	13740	13740	0
206	20241030	174400	214913780	13740	13740	13740	13740	0
207	20241030	174300	214913780	13740	13740	13740	13740	0
208	20241030	174200	214913780	13740	13740	13740	13740	0
209	20241030	174100	214913780	13740	13740	13740	13740	0
210	20241030	174000	214913780	13740	13740	13740	13740	0
211	20241030	173900	214913780	13740	13740	13740	13740	0
212	20241030	173800	214913780	13740	13740	13740	13740	521
213	20241030	173700	214913780	13740	13740	13740	13740	0
214	20241030	173600	214913780	13740	13740	13740	13740	0
215	20241030	173500	214913780	13740	13740	13740	13740	0
216	20241030	173400	214913780	13740	13740	13740	13740	0
217	20241030	173300	214913780	13740	13740	13740	13740	0
218	20241030	173200	214913780	13740	13740	13740	13740	0
219	20241030	173100	214913780	13740	13740	13740	13740	0
220	20241030	173000	214913780	13740	13740	13740	13740	0
221	20241030	172900	214913780	13740	13740	13740	13740	0
222	20241030	172800	214913780	13740	13740	13740	13740	0
223	20241030	172700	214913780	13740	13740	13740	13740	0
224	20241030	172600	214913780	13740	13740	13740	13740	0
225	20241030	172500	214913780	13740	13740	13740	13740	0
226	20241030	172400	214913780	13740	13740	13740	13740	0
227	20241030	172300	214913780	13740	13740	13740	13740	0
228	20241030	172200	214913780	13740	13740	13740	13740	0
229	20241030	172100	214913780	13740	13740	13740	13740	0
230	20241030	172000	214913780	13740	13740	13740	13740	0
231	20241030	171900	214913780	13740	13740	13740	13740	0
232	20241030	171800	214913780	13740	13740	13740	13740	0
233	20241030	171700	214913780	13740	13740	13740	13740	0
234	20241030	171600	214913780	13740	13740	13740	13740	0
235	20241030	171500	214913780	13740	13740	13740	13740	0
236	20241030	171400	214913780	13740	13740	13740	13740	0
237	20241030	171300	214913780	13740	13740	13740	13740	0
238	20241030	171200	214913780	13740	13740	13740	13740	0
239	20241030	171100	214913780	13740	13740	13740	13740	0
240	20241030	171000	214913780	13740	13740	13740	13740	0
241	20241030	170900	214913780	13740	13740	13740	13740	0
242	20241030	170800	214913780	13740	13740	13740	13740	521
243	20241030	170700	214913780	13740	13740	13740	13740	0
244	20241030	170600	214913780	13740	13740	13740	13740	0
245	20241030	170500	214913780	13740	13740	13740	13740	0
246	20241030	170400	214913780	13740	13740	13740	13740	0
247	20241030	170300	214913780	13740	13740	13740	13740	0
248	20241030	170200	214913780	13740	13740	13740	13740	0
249	20241030	170100	214913780	13740	13740	13740	13740	0
250	20241030	170000	214913780	13740	13740	13740	13740	0
251	20241030	165900	214913780	13740	13740	13740	13740	0
252	20241030	165800	214913780	13740	13740	13740	13740	0
253	20241030	165700	214913780	13740	13740	13740	13740	0
254	20241030	165600	214913780	13740	13740	13740	13740	0
255	20241030	165500	214913780	13740	13740	13740	13740	0
256	20241030	165400	214913780	13740	13740	13740	13740	0
257	20241030	165300	214913780	13740	13740	13740	13740	0
258	20241030	165200	214913780	13740	13740	13740	13740	0
259	20241030	165100	214913780	13740	13740	13740	13740	0
260	20241030	165000	214913780	13740	13740	13740	13740	0
261	20241030	164900	214913780	13740	13740	13740	13740	0
262	20241030	164800	214913780	13740	13740	13740	13740	0
263	20241030	164700	214913780	13740	13740	13740	13740	0
264	20241030	164600	214913780	13740	13740	13740	13740	0
265	20241030	164500	214913780	13740	13740	13740	13740	0
266	20241030	164400	214913780	13740	13740	13740	13740	0
267	20241030	164300	214913780	13740	13740	13740	13740	0
268	20241030	164200	214913780	13740	13740	13740	13740	0
269	20241030	164100	214913780	13740	13740	13740	13740	0
270	20241030	164000	214913780	13740	13740	13740	13740	0
271	20241030	163900	214913780	13740	13740	13740	13740	0
272	20241030	163800	214913780	13740	13740	13740	13740	521
273	20241030	163700	214913780	13740	13740	13740	13740	0
274	20241030	163600	214913780	13740	13740	13740	13740	0
275	20241030	163500	214913780	13740	13740	13740	13740	0
276	20241030	163400	214913780	13740	13740	13740	13740	0
277	20241030	163300	214913780	13740	13740	13740	13740	0
278	20241030	163200	214913780	13740	13740	13740	13740	0
279	20241030	163100	214913780	13740	13740	13740	13740	0
280	20241030	163000	214913780	13740	13740	13740	13740	0
281	20241030	162900	214913780	13740	13740	13740	13740	0
282	20241030	162800	214913780	13740	13740	13740	13740	0
283	20241030	162700	214913780	13740	13740	13740	13740	0
284	20241030	162600	214913780	13740	13740	13740	13740	0
285	20241030	162500	214913780	13740	13740	13740	13740	0
286	20241030	162400	214913780	13740	13740	13740	13740	0
287	20241030	162300	214913780	13740	13740	13740	13740	0
288	20241030	162200	214913780	13740	13740	13740	13740	0
289	20241030	162100	214913780	13740	13740	13740	13740	0
290	20241030	162000	214913780	13740	13740	13740	13740	0
291	20241030	161900	214913780	13740	13740	13740	13740	0
292	20241030	161800	214913780	13740	13740	13740	13740	0
293	20241030	161700	214913780	13740	13740	13740	13740	0
294	20241030	161600	214913780	13740	13740	13740	13740	0
295	20241030	161500	214913780	13740	13740	13740	13740	0
296	20241030	161400	214913780	13740	13740	13740	13740	0
297	20241030	161300	214913780	13740	13740	13740	13740	0
298	20241030	161200	214913780	13740	13740	13740	13740	0
299	20241030	161100	214913780	13740	13740	13740	13740	0
300	20241030	161000	214913780	13740	13740	13740	13740	0
301	20241030	160900	214913780	13740	13740	13740	13740	0
302	20241030	160800	214913780	13740	13740	13740	13740	521
303	20241030	160700	214913780	13740	13740	13740	13740	0
304	20241030	160600	214913780	13740	13740	13740	13740	0
305	20241030	160500	214913780	13740	13740	13740	13740	0
306	20241030	160400	214913780	13740	13740	13740	13740	0
307	20241030	160300	214913780	13740	13740	13740	13740	0
308	20241030	160200	214913780	13740	13740	13740	13740	0
309	20241030	160100	214913780	13740	13740	13740	13740	0
310	20241030	160000	214913780	13740	13740	13740	13740	0
311	20241030	155900	214913780	13740	13740	13740	13740	0
312	20241030	155800	214913780	13740	13740	13740	13740	0
313	20241030	155700	214913780	13740	13740	13740	13740	0
314	20241030	155600	214913780	13740	13740	13740	13740	0
315	20241030	155500	214913780	13740	13740	13740	13740	0
316	20241030	155400	214913780	13740	13740	13740	13740	0
317	20241030	155300	214913780	13740	13740	13740	13740	0
318	20241030	155200	214913780	13740	13740	13740	13740	0
319	20241030	155100	214913780	13740	13740	13740	13740	0
320	20241030	155000	214913780	13740	13740	13740	13740	0
321	20241030	154900	214913780	13740	13740	13740	13740	0
322	20241030	154800	214913780	13740	13740	13740	13740	0
323	20241030	154700	214913780	13740	13740	13740	13740	0
324	20241030	154600	214913780	13740	13740	13740	13740	0
325	20241030	154500	214913780	13740	13740	13740	13740	0
326	20241030	154400	214913780	13740	13740	13740	13740	0
327	20241030	154300	214913780	13740	13740	13740	13740	0
328	20241030	154200	214913780	13740	13740	13740	13740	0
329	20241030	154100	214913780	13740	13740	13740	13740	0
330	20241030	154000	214913780	13740	13740	13740	13740	0
331	20241030	153900	214913780	13740	13740	13740	13740	0
332	20241030	153800	214913780	13740	13740	13740	13740	521
333	20241030	153700	214913780	13740	13740	13740	13740	0
334	20241030	153600	214913780	13740	13740	13740	13740	0
335	20241030	153500	214913780	13740	13740	13740	13740	0
336	20241030	153400	214913780	13740	13740	13740	13740	0
337	20241030	153300	214913780	13740	13740	13740	13740	0
338	20241030	153200	214913780	13740	13740	13740	13740	0
339	20241030	153100	214913780	13740	13740	13740	13740	0
340	20241030	153000	214913780	13740	13740	13740	13740	521
341	20241030	152900	207755240	13790	13790	13790	13790	0
342	20241030	152800	207755240	13790	13790	13790	13790	0
343	20241030	152700	207755240	13790	13790	13790	13790	0
344	20241030	152600	207755240	13790	13790	13790	13790	0
345	20241030	152500	207755240	13790	13790	13790	13790	0
346	20241030	152400	207755240	13790	13790	13790	13790	0
347	20241030	152300	207755240	13790	13790	13790	13790	0
348	20241030	152200	207755240	13790	13790	13790	13790	0
349	20241030	152100	207755240	13790	13790	13790	13790	0
350	20241030	152000	207755240	13790	13790	13790	13790	0
351	20241030	151900	207755240	13790	13790	13790	13760	11
352	20241030	151800	207603730	13760	13770	13790	13760	133
353	20241030	151700	205772030	13780	13780	13800	13780	168
354	20241030	151600	203456950	13780	13840	13840	13780	1907
355	20241030	151500	177139300	13840	13840	13840	13840	0
356	20241030	151400	177139300	13840	13840	13840	13840	2
357	20241030	151300	177111620	13840	13820	13840	13810	200
358	20241030	151200	174349300	13840	13840	13840	13840	1
359	20241030	151100	174335460	13820	13830	13840	13820	49
360	20241030	151000	173658150	13830	13830	13830	13830	172
361	20241030	150900	171279390	13850	13850	13850	13850	0
362	20241030	150800	171279390	13850	13850	13850	13850	0
363	20241030	150700	171279390	13850	13850	13850	13850	1
364	20241030	150600	171265540	13850	13840	13850	13840	72
365	20241030	150500	170268700	13840	13840	13840	13840	3
366	20241030	150400	170227180	13870	13840	13870	13840	102
367	20241030	150300	168815440	13870	13870	13870	13870	0
368	20241030	150200	168815440	13870	13850	13870	13850	4
369	20241030	150100	168759980	13850	13850	13850	13850	0
370	20241030	150000	168759980	13850	13850	13870	13850	288
371	20241030	145900	164771160	13850	13850	13870	13850	221
372	20241030	145800	161710280	13850	13850	13850	13850	0
373	20241030	145700	161710280	13850	13850	13850	13850	0
374	20241030	145600	161710280	13850	13850	13850	13850	0
375	20241030	145500	161710280	13850	13850	13850	13850	0
376	20241030	145400	161710280	13850	13850	13850	13850	2
377	20241030	145300	161682580	13870	13870	13870	13870	0
378	20241030	145200	161682580	13870	13870	13870	13870	0
379	20241030	145100	161682580	13870	13870	13870	13870	0
380	20241030	145000	161682580	13870	13870	13870	13870	1
381	20241030	144900	161668710	13850	13870	13870	13850	37
382	20241030	144800	161155960	13930	13930	13930	13930	0
383	20241030	144700	161155960	13930	13930	13930	13870	8
384	20241030	144600	161044810	13870	13890	13890	13870	1722
385	20241030	144500	137145740	13940	13940	13940	13940	0
386	20241030	144400	137145740	13940	13940	13940	13940	0
387	20241030	144300	137145740	13940	13940	13940	13940	0
388	20241030	144200	137145740	13940	13940	13940	13940	0
389	20241030	144100	137145740	13940	13940	13940	13940	0
390	20241030	144000	137145740	13940	13940	13940	13940	0
391	20241030	143900	137145740	13940	13940	13940	13940	3
392	20241030	143800	137103920	13890	13900	13900	13890	153
393	20241030	143700	134977290	13950	13950	13950	13950	0
394	20241030	143600	134977290	13950	13950	13950	13950	1
395	20241030	143500	134963340	13950	13950	13950	13950	3
396	20241030	143400	134921490	13940	13940	13940	13940	18
397	20241030	143300	134670570	13940	13940	13940	13940	0
398	20241030	143200	134670570	13940	13940	13940	13940	1
399	20241030	143100	134656630	13910	13910	13910	13910	4
400	20241030	143000	134600990	13940	13940	13940	13940	1
401	20241030	142900	134587050	13940	13940	13940	13940	0
402	20241030	142800	134587050	13940	13940	13940	13940	0
403	20241030	142700	134587050	13940	13940	13940	13940	0
404	20241030	142600	134587050	13940	13940	13940	13940	1
405	20241030	142500	134573110	13940	13940	13940	13940	0
406	20241030	142400	134573110	13940	13940	13940	13940	1
407	20241030	142300	134559170	13900	13900	13900	13900	0
408	20241030	142200	134559170	13900	13900	13900	13900	0
409	20241030	142100	134559170	13900	13900	13900	13900	0
410	20241030	142000	134559170	13900	13900	13900	13900	0
411	20241030	141900	134559170	13900	13900	13900	13900	0
412	20241030	141800	134559170	13900	13900	13900	13900	0
413	20241030	141700	134559170	13900	13900	13900	13900	0
414	20241030	141600	134559170	13900	13900	13900	13900	0
415	20241030	141500	134559170	13900	13910	13910	13900	22
416	20241030	141400	134253360	13940	13940	13940	13940	0
417	20241030	141300	134253360	13940	13940	13940	13940	1
418	20241030	141200	134239420	13940	13940	13940	13940	0
419	20241030	141100	134239420	13940	13940	13940	13940	1
420	20241030	141000	134225480	13940	13940	13940	13940	38
421	20241030	140900	133695760	13940	13940	13940	13940	0
422	20241030	140800	133695760	13940	13940	13940	13940	0
423	20241030	140700	133695760	13940	13940	13940	13940	0
424	20241030	140600	133695760	13940	13940	13940	13940	0
425	20241030	140500	133695760	13940	13940	13940	13940	0
426	20241030	140400	133695760	13940	13940	13940	13940	0
427	20241030	140300	133695760	13940	13940	13940	13940	2
428	20241030	140200	133667880	13940	13940	13940	13940	0
429	20241030	140100	133667880	13940	13940	13940	13940	0
430	20241030	140000	133667880	13940	13940	13940	13940	0
431	20241030	135900	133667880	13940	13940	13940	13940	0
432	20241030	135800	133667880	13940	13940	13940	13940	0
433	20241030	135700	133667880	13940	13940	13940	13940	0
434	20241030	135600	133667880	13940	13940	13940	13940	0
435	20241030	135500	133667880	13940	13940	13940	13940	4
436	20241030	135400	133612120	13940	13940	13940	13940	0
437	20241030	135300	133612120	13940	13940	13940	13940	0
438	20241030	135200	133612120	13940	13940	13940	13940	5
439	20241030	135100	133542420	13940	13940	13940	13940	0
440	20241030	135000	133542420	13940	13940	13940	13940	2
441	20241030	134900	133514540	13950	13950	13950	13950	0
442	20241030	134800	133514540	13950	13930	13950	13930	203
443	20241030	134700	130684740	13940	13940	13940	13940	0
444	20241030	134600	130684740	13940	13940	13940	13940	0
445	20241030	134500	130684740	13940	13940	13940	13940	0
446	20241030	134400	130684740	13940	13940	13940	13940	0
447	20241030	134300	130684740	13940	13940	13940	13940	0
448	20241030	134200	130684740	13940	13940	13940	13940	3
449	20241030	134100	130642920	13920	13890	13920	13890	407
450	20241030	134000	124980270	13890	13890	13890	13890	0
451	20241030	133900	124980270	13890	13880	13890	13870	15
452	20241030	133800	124772130	13870	13870	13870	13860	126
453	20241030	133700	123025090	13860	13860	13860	13860	0
454	20241030	133600	123025090	13860	13860	13860	13860	0
455	20241030	133500	123025090	13860	13860	13860	13860	0
456	20241030	133400	123025090	13860	13860	13860	13860	0
457	20241030	133300	123025090	13860	13860	13860	13860	3
458	20241030	133200	122983510	13830	13830	13830	13830	0
459	20241030	133100	122983510	13830	13830	13830	13830	0
460	20241030	133000	122983510	13830	13830	13830	13830	6
461	20241030	132900	122900530	13870	13870	13870	13870	0
462	20241030	132800	122900530	13870	13870	13870	13870	0
463	20241030	132700	122900530	13870	13870	13870	13870	0
464	20241030	132600	122900530	13870	13870	13870	13870	0
465	20241030	132500	122900530	13870	13870	13870	13870	0
466	20241030	132400	122900530	13870	13870	13870	13870	0
467	20241030	132300	122900530	13870	13870	13870	13870	0
468	20241030	132200	122900530	13870	13870	13870	13870	1
469	20241030	132100	122886660	13840	13840	13840	13840	5
470	20241030	132000	122817460	13840	13840	13840	13840	10
471	20241030	131900	122679060	13840	13840	13840	13840	200
472	20241030	131800	119911060	13840	13840	13840	13840	0
473	20241030	131700	119911060	13840	13840	13840	13840	4
474	20241030	131600	119855700	13840	13840	13840	13840	3
475	20241030	131500	119814180	13830	13830	13830	13830	40
476	20241030	131400	119260980	13820	13820	13820	13820	0
477	20241030	131300	119260980	13820	13840	13840	13820	192
478	20241030	131200	116606160	13840	13840	13840	13840	0
479	20241030	131100	116606160	13840	13840	13840	13840	13
480	20241030	131000	116426240	13840	13830	13840	13830	58
481	20241030	130900	115624000	13830	13840	13840	13830	78
482	20241030	130800	114545140	13840	13840	13840	13840	0
483	20241030	130700	114545140	13840	13840	13840	13840	0
484	20241030	130600	114545140	13840	13840	13840	13840	15
485	20241030	130500	114337540	13880	13880	13880	13880	0
486	20241030	130400	114337540	13880	13880	13880	13880	0
487	20241030	130300	114337540	13880	13880	13880	13880	0
488	20241030	130200	114337540	13880	13880	13880	13880	1
489	20241030	130100	114323660	13840	13840	13840	13840	0
490	20241030	130000	114323660	13840	13840	13840	13840	50
491	20241030	125900	113631660	13890	13890	13890	13890	0
492	20241030	125800	113631660	13890	13890	13890	13890	0
493	20241030	125700	113631660	13890	13890	13890	13890	0
494	20241030	125600	113631660	13890	13890	13890	13890	30
495	20241030	125500	113214960	13890	13890	13890	13890	0
496	20241030	125400	113214960	13890	13890	13890	13890	0
497	20241030	125300	113214960	13890	13890	13890	13890	0
498	20241030	125200	113214960	13890	13890	13890	13890	0
499	20241030	125100	113214960	13890	13890	13890	13890	0
500	20241030	125000	113214960	13890	13890	13890	13890	0
501	20241030	124900	113214960	13890	13890	13890	13890	7
502	20241030	124800	113117730	13820	13820	13820	13820	0
503	20241030	124700	113117730	13820	13820	13820	13820	0
504	20241030	124600	113117730	13820	13830	13830	13820	2
505	20241030	124500	113090080	13890	13890	13890	13890	0
506	20241030	124400	113090080	13890	13890	13890	13890	0
507	20241030	124300	113090080	13890	13840	13890	13840	2
508	20241030	124200	113062350	13890	13890	13890	13890	0
509	20241030	124100	113062350	13890	13890	13890	13890	0
510	20241030	124000	113062350	13890	13890	13890	13890	0
511	20241030	123900	113062350	13890	13890	13890	13890	0
512	20241030	123800	113062350	13890	13890	13890	13890	0
513	20241030	123700	113062350	13890	13830	13890	13830	162
514	20241030	123600	110821770	13840	13860	13860	13840	324
515	20241030	123500	106333990	13870	13870	13870	13870	80
516	20241030	123400	105224390	13880	13890	13890	13880	26
517	20241030	123300	104863500	13890	13890	13890	13890	30
518	20241030	123200	104446800	13900	13910	13910	13900	14
519	20241030	123100	104252160	13910	13910	13910	13910	30
520	20241030	123000	103834860	13910	13910	13910	13910	0
521	20241030	122900	103834860	13910	13910	13910	13910	0
522	20241030	122800	103834860	13910	13910	13910	13910	0
523	20241030	122700	103834860	13910	13910	13910	13910	0
524	20241030	122600	103834860	13910	13910	13910	13910	0
525	20241030	122500	103834860	13910	13910	13910	13910	2
526	20241030	122400	103807040	13920	13900	13920	13900	8
527	20241030	122300	103695820	13900	13900	13900	13900	1
528	20241030	122200	103681920	13900	13900	13900	13900	4
529	20241030	122100	103626320	13930	13930	13930	13930	0
530	20241030	122000	103626320	13930	13930	13930	13930	0
531	20241030	121900	103626320	13930	13930	13930	13930	0
532	20241030	121800	103626320	13930	13930	13930	13930	0
533	20241030	121700	103626320	13930	13930	13930	13930	0
534	20241030	121600	103626320	13930	13930	13930	13930	0
535	20241030	121500	103626320	13930	13930	13930	13930	0
536	20241030	121400	103626320	13930	13930	13930	13930	0
537	20241030	121300	103626320	13930	13930	13930	13930	0
538	20241030	121200	103626320	13930	13930	13930	13930	1
539	20241030	121100	103612390	13930	13930	13930	13930	0
540	20241030	121000	103612390	13930	13930	13930	13930	1
541	20241030	120900	103598460	13870	13870	13870	13870	0
542	20241030	120800	103598460	13870	13870	13870	13870	1
543	20241030	120700	103584590	13930	13930	13930	13930	0
544	20241030	120600	103584590	13930	13890	13930	13870	258
545	20241030	120500	100002770	13950	13950	13950	13950	0
546	20241030	120400	100002770	13950	13950	13950	13950	0
547	20241030	120300	100002770	13950	13950	13950	13950	0
548	20241030	120200	100002770	13950	13950	13950	13950	2
549	20241030	120100	99974870	13950	13950	13950	13950	1
550	20241030	120000	99960920	13900	13910	13910	13900	132
551	20241030	115900	98125820	13950	13950	13950	13950	0
552	20241030	115800	98125820	13950	13950	13950	13950	0
553	20241030	115700	98125820	13950	13950	13950	13950	0
554	20241030	115600	98125820	13950	13950	13950	13950	0
555	20241030	115500	98125820	13950	13900	13950	13900	2
556	20241030	115400	98097970	13960	13960	13960	13960	0
557	20241030	115300	98097970	13960	13960	13960	13960	0
558	20241030	115200	98097970	13960	13960	13960	13960	0
559	20241030	115100	98097970	13960	13960	13960	13960	0
560	20241030	115000	98097970	13960	13960	13960	13960	0
561	20241030	114900	98097970	13960	13960	13960	13960	0
562	20241030	114800	98097970	13960	13960	13960	13960	0
563	20241030	114700	98097970	13960	13960	13960	13960	0
564	20241030	114600	98097970	13960	13960	13960	13960	0
565	20241030	114500	98097970	13960	13960	13960	13960	0
566	20241030	114400	98097970	13960	13960	13960	13960	0
567	20241030	114300	98097970	13960	13960	13960	13960	0
568	20241030	114200	98097970	13960	13960	13960	13960	0
569	20241030	114100	98097970	13960	13960	13960	13960	0
570	20241030	114000	98097970	13960	13920	13960	13920	2
571	20241030	113900	98070090	13900	13900	13900	13900	0
572	20241030	113800	98070090	13900	13920	13920	13900	202
573	20241030	113700	95260630	13920	13930	13960	13920	55
574	20241030	113600	94494950	13960	13960	13960	13960	1
575	20241030	113500	94480990	13930	13930	13930	13930	50
576	20241030	113400	93784490	13930	13930	13930	13930	17
577	20241030	113300	93547680	13960	13960	13960	13960	10
578	20241030	113200	93408080	13960	13960	13960	13960	0
579	20241030	113100	93408080	13960	13960	13960	13930	65
580	20241030	113000	92501920	13960	13960	13960	13960	0
581	20241030	112900	92501920	13960	13960	13960	13960	0
582	20241030	112800	92501920	13960	13960	13960	13960	0
583	20241030	112700	92501920	13960	13960	13960	13960	0
584	20241030	112600	92501920	13960	13950	13960	13950	10
585	20241030	112500	92362340	13950	13950	13950	13950	11
586	20241030	112400	92208890	13950	13950	13950	13950	0
587	20241030	112300	92208890	13950	13950	13950	13950	0
588	20241030	112200	92208890	13950	13950	13950	13950	0
589	20241030	112100	92208890	13950	13950	13950	13950	0
590	20241030	112000	92208890	13950	13950	13950	13950	1
591	20241030	111900	92194940	13960	13960	13960	13960	4
592	20241030	111800	92139100	13960	13960	13960	13960	0
593	20241030	111700	92139100	13960	13960	13960	13960	0
594	20241030	111600	92139100	13960	13960	13960	13960	0
595	20241030	111500	92139100	13960	13960	13960	13960	1
596	20241030	111400	92125140	13940	13950	13960	13940	305
597	20241030	111300	87867950	13960	13960	13960	13960	0
598	20241030	111200	87867950	13960	13960	13960	13960	0
599	20241030	111100	87867950	13960	13960	13960	13960	0
600	20241030	111000	87867950	13960	13960	13960	13960	5
601	20241030	110900	87798150	13970	13970	13970	13970	0
602	20241030	110800	87798150	13970	13970	13970	13970	27
603	20241030	110700	87420960	13970	13970	13970	13970	1
604	20241030	110600	87406990	13970	13970	13970	13970	98
605	20241030	110500	86037930	13970	13960	13970	13960	6
606	20241030	110400	85954160	13950	13950	13950	13950	0
607	20241030	110300	85954160	13950	13950	13950	13950	0
608	20241030	110200	85954160	13950	13950	13950	13950	44
609	20241030	110100	85340360	13970	13970	13970	13970	39
610	20241030	110000	84795530	13960	13960	13960	13960	21
611	20241030	105900	84502370	13950	13950	13950	13950	22
612	20241030	105800	84195470	13950	13950	13950	13950	0
613	20241030	105700	84195470	13950	13950	13950	13950	0
614	20241030	105600	84195470	13950	13930	13950	13930	2
615	20241030	105500	84167590	13930	13930	13930	13930	100
616	20241030	105400	82774590	13930	13930	13930	13930	0
617	20241030	105300	82774590	13930	13930	13930	13930	10
618	20241030	105200	82635290	13930	13930	13930	13930	10
619	20241030	105100	82495990	13930	13930	13930	13930	2
620	20241030	105000	82468130	13930	13930	13930	13930	0
621	20241030	104900	82468130	13930	13930	13930	13930	0
622	20241030	104800	82468130	13930	13930	13930	13930	0
623	20241030	104700	82468130	13930	13930	13980	13930	7
624	20241030	104600	82370570	13920	13920	13920	13920	0
625	20241030	104500	82370570	13920	13970	13970	13920	139
626	20241030	104400	80435290	13970	13970	13970	13970	0
627	20241030	104300	80435290	13970	13970	13970	13970	10
628	20241030	104200	80295590	13970	13970	13970	13970	0
629	20241030	104100	80295590	13970	13970	13970	13970	0
630	20241030	104000	80295590	13970	13920	13970	13920	23
631	20241030	103900	79975380	13920	13920	13920	13920	0
632	20241030	103800	79975380	13920	13920	13920	13920	0
633	20241030	103700	79975380	13920	13920	13920	13920	12
634	20241030	103600	79808340	13970	13970	13970	13970	0
635	20241030	103500	79808340	13970	13970	13970	13970	0
636	20241030	103400	79808340	13970	13970	13970	13970	0
637	20241030	103300	79808340	13970	13970	13970	13970	2
638	20241030	103200	79780400	13970	13960	13970	13960	8
639	20241030	103100	79668710	13960	13910	13960	13910	2
640	20241030	103000	79640840	13910	13960	13960	13900	23
641	20241030	102900	79320460	13960	13960	13960	13960	10
642	20241030	102800	79180860	13900	13900	13900	13900	0
643	20241030	102700	79180860	13900	13900	13900	13900	0
644	20241030	102600	79180860	13900	13900	13900	13900	5
645	20241030	102500	79111360	13960	13960	13960	13960	0
646	20241030	102400	79111360	13960	13960	13960	13960	0
647	20241030	102300	79111360	13960	13910	13960	13910	8
648	20241030	102200	79000030	13960	13920	13960	13920	2
649	20241030	102100	78972150	13970	13970	13970	13970	0
650	20241030	102000	78972150	13970	13970	13970	13970	5
651	20241030	101900	78902300	13970	13970	13970	13970	0
652	20241030	101800	78902300	13970	13970	13970	13970	1
653	20241030	101700	78888330	13960	13870	13960	13860	40
654	20241030	101600	78333720	13960	13960	13960	13960	1
655	20241030	101500	78319760	13950	13970	13970	13950	7
656	20241030	101400	78222030	13860	13860	13860	13860	2
657	20241030	101300	78194310	13870	13880	13880	13870	29
658	20241030	101200	77791980	13870	13880	13930	13870	24
659	20241030	101100	77458830	13880	13880	13880	13880	0
660	20241030	101000	77458830	13880	13880	13880	13880	66
661	20241030	100900	76542750	13880	13880	13880	13880	4
662	20241030	100800	76487230	13890	13890	13890	13890	24
663	20241030	100700	76153870	13900	13900	13900	13900	44
664	20241030	100600	75542270	13980	13980	13980	13980	0
665	20241030	100500	75542270	13980	13930	13980	13930	5
666	20241030	100400	75472420	13980	13980	13980	13980	1
667	20241030	100300	75458440	13900	13900	13900	13900	113
668	20241030	100200	73887740	13980	13980	13980	13980	2
669	20241030	100100	73859780	13910	13910	13910	13910	0
670	20241030	100000	73859780	13910	13910	13910	13910	0
671	20241030	095900	73859780	13910	13910	13910	13910	1
672	20241030	095800	73845870	13890	13890	13890	13890	91
673	20241030	095700	72581880	13910	13910	13910	13910	0
674	20241030	095600	72581880	13910	13910	13910	13910	1
675	20241030	095500	72567970	13900	13900	13900	13900	45
676	20241030	095400	71942470	13890	13890	13890	13890	44
677	20241030	095300	71331310	13890	13910	13910	13890	98
678	20241030	095200	69968940	13910	13910	13910	13910	0
679	20241030	095100	69968940	13910	13910	13910	13910	0
680	20241030	095000	69968940	13910	13940	13940	13910	289
681	20241030	094900	65942410	14000	14000	14000	14000	0
682	20241030	094800	65942410	14000	14000	14000	14000	1
683	20241030	094700	65928410	14000	14000	14000	14000	20
684	20241030	094600	65648410	14000	14000	14000	14000	20
685	20241030	094500	65368410	14010	14010	14010	14010	0
686	20241030	094400	65368410	14010	13980	14010	13980	22
687	20241030	094300	65060760	13950	14020	14020	13950	335
688	20241030	094200	60379510	14020	14010	14020	13950	18
689	20241030	094100	60127920	14010	14010	14010	14010	1
690	20241030	094000	60113910	13960	13960	13960	13960	11
691	20241030	093900	59960350	13960	13960	13960	13960	0
692	20241030	093800	59960350	13960	13960	13960	13960	0
693	20241030	093700	59960350	13960	13960	13960	13960	0
694	20241030	093600	59960350	13960	13960	13960	13960	0
695	20241030	093500	59960350	13960	13960	13960	13960	0
696	20241030	093400	59960350	13960	13960	13960	13960	30
697	20241030	093300	59541550	14010	13980	14010	13980	385
698	20241030	093200	54159220	14020	14020	14020	14020	0
699	20241030	093100	54159220	14020	14020	14030	14020	334
700	20241030	093000	49475800	14030	14030	14030	14020	272
701	20241030	092900	45659690	14020	13930	14020	13930	909
702	20241030	092800	32956730	13970	13970	13970	13970	0
703	20241030	092700	32956730	13970	13970	13970	13970	0
704	20241030	092600	32956730	13970	13960	13970	13960	76
705	20241030	092500	31895110	13970	13970	13970	13970	0
706	20241030	092400	31895110	13970	13970	13970	13970	7
707	20241030	092300	31797320	13910	13910	13910	13910	270
708	20241030	092200	28041620	13910	13920	13920	13910	80
709	20241030	092100	26928530	13960	13960	13960	13960	35
710	20241030	092000	26439930	13960	13960	13960	13960	0
711	20241030	091900	26439930	13960	13960	13960	13960	81
712	20241030	091800	25309170	13960	13960	13960	13960	107
713	20241030	091700	23815450	13920	13900	13920	13900	5
714	20241030	091600	23745910	13970	13970	13970	13970	6
715	20241030	091500	23662090	13970	13950	13970	13940	319
716	20241030	091400	19213020	13980	13940	13980	13940	23
717	20241030	091300	18892320	13940	13940	13940	13940	35
718	20241030	091200	18404420	13940	13940	13940	13940	1
719	20241030	091100	18390480	13880	13870	13880	13870	122
720	20241030	091000	16697350	13860	13800	13860	13800	73
721	20241030	090900	15685630	13860	13860	13860	13860	1
722	20241030	090800	15671770	13790	13810	13810	13790	403
723	20241030	090700	10113870	13830	13800	13830	13800	2
724	20241030	090600	10086240	13790	13820	13830	13790	70
725	20241030	090500	9120160	13790	13790	13820	13790	7
726	20241030	090400	9023600	13770	13880	13880	13730	109
727	20241030	090300	7522970	13880	13890	13890	13880	225
728	20241030	090200	4397770	13890	13890	13890	13890	210
729	20241030	090100	1480870	13900	13900	13900	13900	0
730	20241030	090000	1480870	13900	14000	14000	13880	106