KissMeData/322310/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	211500	535028620	16300	16300	16300	16300	358
3	20241029	211400	535028620	16300	16300	16300	16300	0
4	20241029	211300	535028620	16300	16300	16300	16300	0
5	20241029	211200	535028620	16300	16300	16300	16300	0
6	20241029	211100	535028620	16300	16300	16300	16300	0
7	20241029	211000	535028620	16300	16300	16300	16300	0
8	20241029	210900	535028620	16300	16300	16300	16300	0
9	20241029	210800	535028620	16300	16300	16300	16300	0
10	20241029	210700	535028620	16300	16300	16300	16300	0
11	20241029	210600	535028620	16300	16300	16300	16300	0
12	20241029	210500	535028620	16300	16300	16300	16300	0
13	20241029	210400	535028620	16300	16300	16300	16300	0
14	20241029	210300	535028620	16300	16300	16300	16300	0
15	20241029	210200	535028620	16300	16300	16300	16300	0
16	20241029	210100	535028620	16300	16300	16300	16300	0
17	20241029	210000	535028620	16300	16300	16300	16300	0
18	20241029	205900	535028620	16300	16300	16300	16300	0
19	20241029	205800	535028620	16300	16300	16300	16300	0
20	20241029	205700	535028620	16300	16300	16300	16300	0
21	20241029	205600	535028620	16300	16300	16300	16300	0
22	20241029	205500	535028620	16300	16300	16300	16300	0
23	20241029	205400	535028620	16300	16300	16300	16300	0
24	20241029	205300	535028620	16300	16300	16300	16300	0
25	20241029	205200	535028620	16300	16300	16300	16300	0
26	20241029	205100	535028620	16300	16300	16300	16300	0
27	20241029	205000	535028620	16300	16300	16300	16300	0
28	20241029	204900	535028620	16300	16300	16300	16300	0
29	20241029	204800	535028620	16300	16300	16300	16300	0
30	20241029	204700	535028620	16300	16300	16300	16300	0
31	20241029	204600	535028620	16300	16300	16300	16300	0
32	20241029	204500	535028620	16300	16300	16300	16300	358
33	20241029	204400	535028620	16300	16300	16300	16300	0
34	20241029	204300	535028620	16300	16300	16300	16300	0
35	20241029	204200	535028620	16300	16300	16300	16300	0
36	20241029	204100	535028620	16300	16300	16300	16300	0
37	20241029	204000	535028620	16300	16300	16300	16300	0
38	20241029	203900	535028620	16300	16300	16300	16300	0
39	20241029	203800	535028620	16300	16300	16300	16300	0
40	20241029	203700	535028620	16300	16300	16300	16300	0
41	20241029	203600	535028620	16300	16300	16300	16300	0
42	20241029	203500	535028620	16300	16300	16300	16300	0
43	20241029	203400	535028620	16300	16300	16300	16300	0
44	20241029	203300	535028620	16300	16300	16300	16300	0
45	20241029	203200	535028620	16300	16300	16300	16300	0
46	20241029	203100	535028620	16300	16300	16300	16300	0
47	20241029	203000	535028620	16300	16300	16300	16300	0
48	20241029	202900	535028620	16300	16300	16300	16300	0
49	20241029	202800	535028620	16300	16300	16300	16300	0
50	20241029	202700	535028620	16300	16300	16300	16300	0
51	20241029	202600	535028620	16300	16300	16300	16300	0
52	20241029	202500	535028620	16300	16300	16300	16300	0
53	20241029	202400	535028620	16300	16300	16300	16300	0
54	20241029	202300	535028620	16300	16300	16300	16300	0
55	20241029	202200	535028620	16300	16300	16300	16300	0
56	20241029	202100	535028620	16300	16300	16300	16300	0
57	20241029	202000	535028620	16300	16300	16300	16300	0
58	20241029	201900	535028620	16300	16300	16300	16300	0
59	20241029	201800	535028620	16300	16300	16300	16300	0
60	20241029	201700	535028620	16300	16300	16300	16300	0
61	20241029	201600	535028620	16300	16300	16300	16300	0
62	20241029	201500	535028620	16300	16300	16300	16300	358
63	20241029	201400	535028620	16300	16300	16300	16300	0
64	20241029	201300	535028620	16300	16300	16300	16300	0
65	20241029	201200	535028620	16300	16300	16300	16300	0
66	20241029	201100	535028620	16300	16300	16300	16300	0
67	20241029	201000	535028620	16300	16300	16300	16300	0
68	20241029	200900	535028620	16300	16300	16300	16300	0
69	20241029	200800	535028620	16300	16300	16300	16300	0
70	20241029	200700	535028620	16300	16300	16300	16300	0
71	20241029	200600	535028620	16300	16300	16300	16300	0
72	20241029	200500	535028620	16300	16300	16300	16300	0
73	20241029	200400	535028620	16300	16300	16300	16300	0
74	20241029	200300	535028620	16300	16300	16300	16300	0
75	20241029	200200	535028620	16300	16300	16300	16300	0
76	20241029	200100	535028620	16300	16300	16300	16300	0
77	20241029	200000	535028620	16300	16300	16300	16300	0
78	20241029	195900	535028620	16300	16300	16300	16300	0
79	20241029	195800	535028620	16300	16300	16300	16300	0
80	20241029	195700	535028620	16300	16300	16300	16300	0
81	20241029	195600	535028620	16300	16300	16300	16300	0
82	20241029	195500	535028620	16300	16300	16300	16300	0
83	20241029	195400	535028620	16300	16300	16300	16300	0
84	20241029	195300	535028620	16300	16300	16300	16300	0
85	20241029	195200	535028620	16300	16300	16300	16300	0
86	20241029	195100	535028620	16300	16300	16300	16300	0
87	20241029	195000	535028620	16300	16300	16300	16300	0
88	20241029	194900	535028620	16300	16300	16300	16300	0
89	20241029	194800	535028620	16300	16300	16300	16300	0
90	20241029	194700	535028620	16300	16300	16300	16300	0
91	20241029	194600	535028620	16300	16300	16300	16300	0
92	20241029	194500	535028620	16300	16300	16300	16300	358
93	20241029	194400	535028620	16300	16300	16300	16300	0
94	20241029	194300	535028620	16300	16300	16300	16300	0
95	20241029	194200	535028620	16300	16300	16300	16300	0
96	20241029	194100	535028620	16300	16300	16300	16300	0
97	20241029	194000	535028620	16300	16300	16300	16300	0
98	20241029	193900	535028620	16300	16300	16300	16300	0
99	20241029	193800	535028620	16300	16300	16300	16300	0
100	20241029	193700	535028620	16300	16300	16300	16300	0
101	20241029	193600	535028620	16300	16300	16300	16300	0
102	20241029	193500	535028620	16300	16300	16300	16300	0
103	20241029	193400	535028620	16300	16300	16300	16300	0
104	20241029	193300	535028620	16300	16300	16300	16300	0
105	20241029	193200	535028620	16300	16300	16300	16300	0
106	20241029	193100	535028620	16300	16300	16300	16300	0
107	20241029	193000	535028620	16300	16300	16300	16300	0
108	20241029	192900	535028620	16300	16300	16300	16300	0
109	20241029	192800	535028620	16300	16300	16300	16300	0
110	20241029	192700	535028620	16300	16300	16300	16300	0
111	20241029	192600	535028620	16300	16300	16300	16300	0
112	20241029	192500	535028620	16300	16300	16300	16300	0
113	20241029	192400	535028620	16300	16300	16300	16300	0
114	20241029	192300	535028620	16300	16300	16300	16300	0
115	20241029	192200	535028620	16300	16300	16300	16300	0
116	20241029	192100	535028620	16300	16300	16300	16300	0
117	20241029	192000	535028620	16300	16300	16300	16300	0
118	20241029	191900	535028620	16300	16300	16300	16300	0
119	20241029	191800	535028620	16300	16300	16300	16300	0
120	20241029	191700	535028620	16300	16300	16300	16300	0
121	20241029	191600	535028620	16300	16300	16300	16300	0
122	20241029	191500	535028620	16300	16300	16300	16300	358
123	20241029	191400	535028620	16300	16300	16300	16300	0
124	20241029	191300	535028620	16300	16300	16300	16300	0
125	20241029	191200	535028620	16300	16300	16300	16300	0
126	20241029	191100	535028620	16300	16300	16300	16300	0
127	20241029	191000	535028620	16300	16300	16300	16300	0
128	20241029	190900	535028620	16300	16300	16300	16300	0
129	20241029	190800	535028620	16300	16300	16300	16300	0
130	20241029	190700	535028620	16300	16300	16300	16300	0
131	20241029	190600	535028620	16300	16300	16300	16300	0
132	20241029	190500	535028620	16300	16300	16300	16300	0
133	20241029	190400	535028620	16300	16300	16300	16300	0
134	20241029	190300	535028620	16300	16300	16300	16300	0
135	20241029	190200	535028620	16300	16300	16300	16300	0
136	20241029	190100	535028620	16300	16300	16300	16300	0
137	20241029	190000	535028620	16300	16300	16300	16300	0
138	20241029	185900	535028620	16300	16300	16300	16300	0
139	20241029	185800	535028620	16300	16300	16300	16300	0
140	20241029	185700	535028620	16300	16300	16300	16300	0
141	20241029	185600	535028620	16300	16300	16300	16300	0
142	20241029	185500	535028620	16300	16300	16300	16300	0
143	20241029	185400	535028620	16300	16300	16300	16300	0
144	20241029	185300	535028620	16300	16300	16300	16300	0
145	20241029	185200	535028620	16300	16300	16300	16300	0
146	20241029	185100	535028620	16300	16300	16300	16300	0
147	20241029	185000	535028620	16300	16300	16300	16300	0
148	20241029	184900	535028620	16300	16300	16300	16300	0
149	20241029	184800	535028620	16300	16300	16300	16300	0
150	20241029	184700	535028620	16300	16300	16300	16300	0
151	20241029	184600	535028620	16300	16300	16300	16300	0
152	20241029	184500	535028620	16300	16300	16300	16300	358
153	20241029	184400	535028620	16300	16300	16300	16300	0
154	20241029	184300	535028620	16300	16300	16300	16300	0
155	20241029	184200	535028620	16300	16300	16300	16300	0
156	20241029	184100	535028620	16300	16300	16300	16300	0
157	20241029	184000	535028620	16300	16300	16300	16300	0
158	20241029	183900	535028620	16300	16300	16300	16300	0
159	20241029	183800	535028620	16300	16300	16300	16300	0
160	20241029	183700	535028620	16300	16300	16300	16300	0
161	20241029	183600	535028620	16300	16300	16300	16300	0
162	20241029	183500	535028620	16300	16300	16300	16300	0
163	20241029	183400	535028620	16300	16300	16300	16300	0
164	20241029	183300	535028620	16300	16300	16300	16300	0
165	20241029	183200	535028620	16300	16300	16300	16300	0
166	20241029	183100	535028620	16300	16300	16300	16300	0
167	20241029	183000	535028620	16300	16300	16300	16300	0
168	20241029	182900	535028620	16300	16300	16300	16300	0
169	20241029	182800	535028620	16300	16300	16300	16300	0
170	20241029	182700	535028620	16300	16300	16300	16300	0
171	20241029	182600	535028620	16300	16300	16300	16300	0
172	20241029	182500	535028620	16300	16300	16300	16300	0
173	20241029	182400	535028620	16300	16300	16300	16300	0
174	20241029	182300	535028620	16300	16300	16300	16300	0
175	20241029	182200	535028620	16300	16300	16300	16300	0
176	20241029	182100	535028620	16300	16300	16300	16300	0
177	20241029	182000	535028620	16300	16300	16300	16300	0
178	20241029	181900	535028620	16300	16300	16300	16300	0
179	20241029	181800	535028620	16300	16300	16300	16300	0
180	20241029	181700	535028620	16300	16300	16300	16300	0
181	20241029	181600	535028620	16300	16300	16300	16300	0
182	20241029	181500	535028620	16300	16300	16300	16300	358
183	20241029	181400	535028620	16300	16300	16300	16300	0
184	20241029	181300	535028620	16300	16300	16300	16300	0
185	20241029	181200	535028620	16300	16300	16300	16300	0
186	20241029	181100	535028620	16300	16300	16300	16300	0
187	20241029	181000	535028620	16300	16300	16300	16300	0
188	20241029	180900	535028620	16300	16300	16300	16300	0
189	20241029	180800	535028620	16300	16300	16300	16300	0
190	20241029	180700	535028620	16300	16300	16300	16300	0
191	20241029	180600	535028620	16300	16300	16300	16300	0
192	20241029	180500	535028620	16300	16300	16300	16300	0
193	20241029	180400	535028620	16300	16300	16300	16300	0
194	20241029	180300	535028620	16300	16300	16300	16300	0
195	20241029	180200	535028620	16300	16300	16300	16300	0
196	20241029	180100	535028620	16300	16300	16300	16300	0
197	20241029	180000	535028620	16300	16300	16300	16300	0
198	20241029	175900	535028620	16300	16300	16300	16300	0
199	20241029	175800	535028620	16300	16300	16300	16300	0
200	20241029	175700	535028620	16300	16300	16300	16300	0
201	20241029	175600	535028620	16300	16300	16300	16300	0
202	20241029	175500	535028620	16300	16300	16300	16300	0
203	20241029	175400	535028620	16300	16300	16300	16300	0
204	20241029	175300	535028620	16300	16300	16300	16300	0
205	20241029	175200	535028620	16300	16300	16300	16300	0
206	20241029	175100	535028620	16300	16300	16300	16300	0
207	20241029	175000	535028620	16300	16300	16300	16300	0
208	20241029	174900	535028620	16300	16300	16300	16300	0
209	20241029	174800	535028620	16300	16300	16300	16300	0
210	20241029	174700	535028620	16300	16300	16300	16300	0
211	20241029	174600	535028620	16300	16300	16300	16300	0
212	20241029	174500	535028620	16300	16300	16300	16300	358
213	20241029	174400	535028620	16300	16300	16300	16300	0
214	20241029	174300	535028620	16300	16300	16300	16300	0
215	20241029	174200	535028620	16300	16300	16300	16300	0
216	20241029	174100	535028620	16300	16300	16300	16300	0
217	20241029	174000	535028620	16300	16300	16300	16300	0
218	20241029	173900	535028620	16300	16300	16300	16300	0
219	20241029	173800	535028620	16300	16300	16300	16300	0
220	20241029	173700	535028620	16300	16300	16300	16300	0
221	20241029	173600	535028620	16300	16300	16300	16300	0
222	20241029	173500	535028620	16300	16300	16300	16300	0
223	20241029	173400	535028620	16300	16300	16300	16300	0
224	20241029	173300	535028620	16300	16300	16300	16300	0
225	20241029	173200	535028620	16300	16300	16300	16300	0
226	20241029	173100	535028620	16300	16300	16300	16300	0
227	20241029	173000	535028620	16300	16300	16300	16300	0
228	20241029	172900	535028620	16300	16300	16300	16300	0
229	20241029	172800	535028620	16300	16300	16300	16300	0
230	20241029	172700	535028620	16300	16300	16300	16300	0
231	20241029	172600	535028620	16300	16300	16300	16300	0
232	20241029	172500	535028620	16300	16300	16300	16300	0
233	20241029	172400	535028620	16300	16300	16300	16300	0
234	20241029	172300	535028620	16300	16300	16300	16300	0
235	20241029	172200	535028620	16300	16300	16300	16300	0
236	20241029	172100	535028620	16300	16300	16300	16300	0
237	20241029	172000	535028620	16300	16300	16300	16300	0
238	20241029	171900	535028620	16300	16300	16300	16300	0
239	20241029	171800	535028620	16300	16300	16300	16300	0
240	20241029	171700	535028620	16300	16300	16300	16300	0
241	20241029	171600	535028620	16300	16300	16300	16300	0
242	20241029	171500	535028620	16300	16300	16300	16300	358
243	20241029	171400	535028620	16300	16300	16300	16300	0
244	20241029	171300	535028620	16300	16300	16300	16300	0
245	20241029	171200	535028620	16300	16300	16300	16300	0
246	20241029	171100	535028620	16300	16300	16300	16300	0
247	20241029	171000	535028620	16300	16300	16300	16300	0
248	20241029	170900	535028620	16300	16300	16300	16300	0
249	20241029	170800	535028620	16300	16300	16300	16300	0
250	20241029	170700	535028620	16300	16300	16300	16300	0
251	20241029	170600	535028620	16300	16300	16300	16300	0
252	20241029	170500	535028620	16300	16300	16300	16300	0
253	20241029	170400	535028620	16300	16300	16300	16300	0
254	20241029	170300	535028620	16300	16300	16300	16300	0
255	20241029	170200	535028620	16300	16300	16300	16300	0
256	20241029	170100	535028620	16300	16300	16300	16300	0
257	20241029	170000	535028620	16300	16300	16300	16300	0
258	20241029	165900	535028620	16300	16300	16300	16300	0
259	20241029	165800	535028620	16300	16300	16300	16300	0
260	20241029	165700	535028620	16300	16300	16300	16300	0
261	20241029	165600	535028620	16300	16300	16300	16300	0
262	20241029	165500	535028620	16300	16300	16300	16300	0
263	20241029	165400	535028620	16300	16300	16300	16300	0
264	20241029	165300	535028620	16300	16300	16300	16300	0
265	20241029	165200	535028620	16300	16300	16300	16300	0
266	20241029	165100	535028620	16300	16300	16300	16300	0
267	20241029	165000	535028620	16300	16300	16300	16300	0
268	20241029	164900	535028620	16300	16300	16300	16300	0
269	20241029	164800	535028620	16300	16300	16300	16300	0
270	20241029	164700	535028620	16300	16300	16300	16300	0
271	20241029	164600	535028620	16300	16300	16300	16300	0
272	20241029	164500	535028620	16300	16300	16300	16300	358
273	20241029	164400	535028620	16300	16300	16300	16300	0
274	20241029	164300	535028620	16300	16300	16300	16300	0
275	20241029	164200	535028620	16300	16300	16300	16300	0
276	20241029	164100	535028620	16300	16300	16300	16300	0
277	20241029	164000	535028620	16300	16300	16300	16300	0
278	20241029	163900	535028620	16300	16300	16300	16300	0
279	20241029	163800	535028620	16300	16300	16300	16300	0
280	20241029	163700	535028620	16300	16300	16300	16300	0
281	20241029	163600	535028620	16300	16300	16300	16300	0
282	20241029	163500	535028620	16300	16300	16300	16300	0
283	20241029	163400	535028620	16300	16300	16300	16300	0
284	20241029	163300	535028620	16300	16300	16300	16300	0
285	20241029	163200	535028620	16300	16300	16300	16300	0
286	20241029	163100	535028620	16300	16300	16300	16300	0
287	20241029	163000	535028620	16300	16300	16300	16300	0
288	20241029	162900	535028620	16300	16300	16300	16300	0
289	20241029	162800	535028620	16300	16300	16300	16300	0
290	20241029	162700	535028620	16300	16300	16300	16300	0
291	20241029	162600	535028620	16300	16300	16300	16300	0
292	20241029	162500	535028620	16300	16300	16300	16300	0
293	20241029	162400	535028620	16300	16300	16300	16300	0
294	20241029	162300	535028620	16300	16300	16300	16300	0
295	20241029	162200	535028620	16300	16300	16300	16300	0
296	20241029	162100	535028620	16300	16300	16300	16300	0
297	20241029	162000	535028620	16300	16300	16300	16300	0
298	20241029	161900	535028620	16300	16300	16300	16300	0
299	20241029	161800	535028620	16300	16300	16300	16300	0
300	20241029	161700	535028620	16300	16300	16300	16300	0
301	20241029	161600	535028620	16300	16300	16300	16300	0
302	20241029	161500	535028620	16300	16300	16300	16300	358
303	20241029	161400	535028620	16300	16300	16300	16300	0
304	20241029	161300	535028620	16300	16300	16300	16300	0
305	20241029	161200	535028620	16300	16300	16300	16300	0
306	20241029	161100	535028620	16300	16300	16300	16300	0
307	20241029	161000	535028620	16300	16300	16300	16300	0
308	20241029	160900	535028620	16300	16300	16300	16300	0
309	20241029	160800	535028620	16300	16300	16300	16300	0
310	20241029	160700	535028620	16300	16300	16300	16300	0
311	20241029	160600	535028620	16300	16300	16300	16300	0
312	20241029	160500	535028620	16300	16300	16300	16300	0
313	20241029	160400	535028620	16300	16300	16300	16300	0
314	20241029	160300	535028620	16300	16300	16300	16300	0
315	20241029	160200	535028620	16300	16300	16300	16300	0
316	20241029	160100	535028620	16300	16300	16300	16300	0
317	20241029	160000	535028620	16300	16300	16300	16300	0
318	20241029	155900	535028620	16300	16300	16300	16300	0
319	20241029	155800	535028620	16300	16300	16300	16300	0
320	20241029	155700	535028620	16300	16300	16300	16300	0
321	20241029	155600	535028620	16300	16300	16300	16300	0
322	20241029	155500	535028620	16300	16300	16300	16300	0
323	20241029	155400	535028620	16300	16300	16300	16300	0
324	20241029	155300	535028620	16300	16300	16300	16300	0
325	20241029	155200	535028620	16300	16300	16300	16300	0
326	20241029	155100	535028620	16300	16300	16300	16300	0
327	20241029	155000	535028620	16300	16300	16300	16300	0
328	20241029	154900	535028620	16300	16300	16300	16300	0
329	20241029	154800	535028620	16300	16300	16300	16300	0
330	20241029	154700	535028620	16300	16300	16300	16300	0
331	20241029	154600	535028620	16300	16300	16300	16300	0
332	20241029	154500	535028620	16300	16300	16300	16300	358
333	20241029	154400	535028620	16300	16300	16300	16300	0
334	20241029	154300	535028620	16300	16300	16300	16300	0
335	20241029	154200	535028620	16300	16300	16300	16300	0
336	20241029	154100	535028620	16300	16300	16300	16300	0
337	20241029	154000	535028620	16300	16300	16300	16300	0
338	20241029	153900	535028620	16300	16300	16300	16300	0
339	20241029	153800	535028620	16300	16300	16300	16300	0
340	20241029	153700	535028620	16300	16300	16300	16300	0
341	20241029	153600	535028620	16300	16300	16300	16300	0
342	20241029	153500	535028620	16300	16300	16300	16300	0
343	20241029	153400	535028620	16300	16300	16300	16300	0
344	20241029	153300	535028620	16300	16300	16300	16300	0
345	20241029	153200	535028620	16300	16300	16300	16300	0
346	20241029	153100	535028620	16300	16300	16300	16300	0
347	20241029	153000	535028620	16300	16300	16300	16300	358
348	20241029	152900	529193220	16240	16240	16240	16240	0
349	20241029	152800	529193220	16240	16240	16240	16240	0
350	20241029	152700	529193220	16240	16240	16240	16240	0
351	20241029	152600	529193220	16240	16240	16240	16240	0
352	20241029	152500	529193220	16240	16240	16240	16240	0
353	20241029	152400	529193220	16240	16240	16240	16240	0
354	20241029	152300	529193220	16240	16240	16240	16240	0
355	20241029	152200	529193220	16240	16240	16240	16240	0
356	20241029	152100	529193220	16240	16240	16240	16240	0
357	20241029	152000	529193220	16240	16240	16240	16240	0
358	20241029	151900	529193220	16240	16270	16270	16240	121
359	20241029	151800	527227850	16270	16270	16270	16270	0
360	20241029	151700	527227850	16270	16270	16270	16270	68
361	20241029	151600	526121490	16270	16270	16270	16270	0
362	20241029	151500	526121490	16270	16270	16270	16270	30
363	20241029	151400	525633390	16270	16260	16270	16260	6
364	20241029	151300	525535820	16270	16270	16270	16270	0
365	20241029	151200	525535820	16270	16270	16270	16270	0
366	20241029	151100	525535820	16270	16270	16270	16270	1
367	20241029	151000	525519550	16290	16190	16290	16190	223
368	20241029	150900	521889100	16270	16270	16270	16270	1
369	20241029	150800	521872830	16270	16270	16270	16270	0
370	20241029	150700	521872830	16270	16270	16270	16270	33
371	20241029	150600	521335920	16270	16260	16270	16260	41
372	20241029	150500	520669250	16290	16290	16290	16290	0
373	20241029	150400	520669250	16290	16290	16290	16290	0
374	20241029	150300	520669250	16290	16290	16290	16290	0
375	20241029	150200	520669250	16290	16290	16290	16290	0
376	20241029	150100	520669250	16290	16290	16290	16290	0
377	20241029	150000	520669250	16290	16300	16300	16140	730
378	20241029	145900	508848460	16300	16290	16300	16290	225
379	20241029	145800	505181990	16290	16250	16290	16250	7
380	20241029	145700	505068200	16230	16230	16230	16230	94
381	20241029	145600	503542580	16220	16210	16220	16210	53
382	20241029	145500	502683050	16210	16200	16210	16200	220
383	20241029	145400	499117940	16200	16200	16200	16200	0
384	20241029	145300	499117940	16200	16200	16200	16200	127
385	20241029	145200	497060540	16210	16210	16210	16210	0
386	20241029	145100	497060540	16210	16210	16210	16210	1
387	20241029	145000	497044330	16140	16160	16160	16140	200
388	20241029	144900	493813970	16230	16230	16230	16230	0
389	20241029	144800	493813970	16230	16230	16230	16230	0
390	20241029	144700	493813970	16230	16200	16230	16200	285
391	20241029	144600	489192220	16220	16220	16220	16220	0
392	20241029	144500	489192220	16220	16220	16220	16220	0
393	20241029	144400	489192220	16220	16220	16220	16220	0
394	20241029	144300	489192220	16220	16220	16220	16220	0
395	20241029	144200	489192220	16220	16220	16220	16220	0
396	20241029	144100	489192220	16220	16140	16220	16140	74
397	20241029	144000	487997220	16120	16120	16120	16120	105
398	20241029	143900	486304620	16120	16120	16120	16120	0
399	20241029	143800	486304620	16120	16120	16120	16120	0
400	20241029	143700	486304620	16120	16110	16120	16040	317
401	20241029	143600	481203120	16110	16040	16110	16040	3
402	20241029	143500	481154930	16030	16030	16030	16030	27
403	20241029	143400	480722120	16120	16120	16120	16120	0
404	20241029	143300	480722120	16120	16090	16120	16090	156
405	20241029	143200	478210860	16100	16100	16100	16100	0
406	20241029	143100	478210860	16100	16100	16100	16100	0
407	20241029	143000	478210860	16100	16100	16100	16100	5
408	20241029	142900	478130360	16110	16010	16110	16000	357
409	20241029	142800	472416750	16130	16130	16130	16130	0
410	20241029	142700	472416750	16130	16020	16130	16020	141
411	20241029	142600	470157820	15980	15980	15980	15980	0
412	20241029	142500	470157820	15980	15980	15980	15980	279
413	20241029	142400	465699400	15980	15960	15980	15960	95
414	20241029	142300	464183180	15980	15980	15980	15980	0
415	20241029	142200	464183180	15980	15960	15980	15950	33
416	20241029	142100	463656730	15960	15970	15970	15960	185
417	20241029	142000	460702930	15980	15980	15980	15980	2
418	20241029	141900	460670970	15970	15980	15980	15970	15
419	20241029	141800	460431370	15980	15980	15980	15980	19
420	20241029	141700	460127750	15980	15980	15980	15980	265
421	20241029	141600	455893050	15980	15980	15980	15980	0
422	20241029	141500	455893050	15980	15990	15990	15980	105
423	20241029	141400	454215110	15990	15990	15990	15990	0
424	20241029	141300	454215110	15990	15990	15990	15990	4
425	20241029	141200	454151150	15990	15990	15990	15990	60
426	20241029	141100	453191750	15990	15990	15990	15990	0
427	20241029	141000	453191750	15990	15990	15990	15990	19
428	20241029	140900	452887940	15990	16000	16000	15990	196
429	20241029	140800	449753800	15990	15990	15990	15990	0
430	20241029	140700	449753800	15990	16030	16030	15990	16
431	20241029	140600	449497920	16030	16030	16030	16030	3
432	20241029	140500	449449830	16030	16030	16030	16030	2
433	20241029	140400	449417770	16030	16030	16030	16030	1
434	20241029	140300	449401740	16030	16030	16030	16030	3
435	20241029	140200	449353650	16030	16030	16030	16030	1
436	20241029	140100	449337620	16030	16030	16030	16030	0
437	20241029	140000	449337620	16030	16030	16030	16030	0
438	20241029	135900	449337620	16030	16030	16030	16030	144
439	20241029	135800	447029300	16020	15980	16020	15980	305
440	20241029	135700	442149790	15980	15980	15980	15980	0
441	20241029	135600	442149790	15980	15990	15990	15980	68
442	20241029	135500	441063140	15980	15980	15980	15980	0
443	20241029	135400	441063140	15980	15990	15990	15980	115
444	20241029	135300	439224870	15990	16010	16010	15990	95
445	20241029	135200	437704590	16020	16020	16020	16020	5
446	20241029	135100	437624490	16020	16020	16020	16020	12
447	20241029	135000	437432250	16020	16030	16030	16020	62
448	20241029	134900	436438580	16030	16030	16030	16030	10
449	20241029	134800	436278280	16030	16030	16030	16030	0
450	20241029	134700	436278280	16030	16040	16040	16030	81
451	20241029	134600	434979340	16050	16050	16050	16050	0
452	20241029	134500	434979340	16050	16050	16050	16050	168
453	20241029	134400	432282940	16050	16050	16050	16050	46
454	20241029	134300	431544640	16050	16050	16050	16050	0
455	20241029	134200	431544640	16050	16050	16050	16050	0
456	20241029	134100	431544640	16050	16050	16050	16050	117
457	20241029	134000	429666790	16140	16140	16140	16140	0
458	20241029	133900	429666790	16140	16140	16140	16140	0
459	20241029	133800	429666790	16140	16140	16140	16140	0
460	20241029	133700	429666790	16140	16140	16140	16140	0
461	20241029	133600	429666790	16140	16140	16140	16140	0
462	20241029	133500	429666790	16140	16140	16140	16140	0
463	20241029	133400	429666790	16140	16140	16140	16140	1
464	20241029	133300	429650650	16140	16140	16140	16140	0
465	20241029	133200	429650650	16140	16140	16140	16140	1
466	20241029	133100	429634510	16160	16040	16160	16040	8
467	20241029	133000	429506070	15980	16000	16000	15980	370
468	20241029	132900	423591200	16000	16000	16000	16000	41
469	20241029	132800	422935200	16000	16000	16000	16000	21
470	20241029	132700	422599200	15990	15990	15990	15990	0
471	20241029	132600	422599200	15990	15990	15990	15990	0
472	20241029	132500	422599200	15990	16000	16000	15990	787
473	20241029	132400	410007220	16000	16000	16000	16000	375
474	20241029	132300	404007220	15990	15990	15990	15990	40
475	20241029	132200	403367620	15990	15990	15990	15990	177
476	20241029	132100	400537390	15990	15990	15990	15990	10
477	20241029	132000	400377490	15990	15990	15990	15990	21
478	20241029	131900	400041700	15990	15990	15990	15990	1
479	20241029	131800	400025710	15990	15990	15990	15990	77
480	20241029	131700	398794480	16000	16000	16000	16000	15
481	20241029	131600	398554480	16000	15990	16000	15990	95
482	20241029	131500	397035420	16000	15990	16000	15990	131
483	20241029	131400	394939430	15990	15990	15990	15990	15
484	20241029	131300	394699580	15980	15990	15990	15980	80
485	20241029	131200	393420400	15990	15990	15990	15990	0
486	20241029	131100	393420400	15990	15990	15990	15990	10
487	20241029	131000	393260500	15990	15990	15990	15980	80
488	20241029	130900	391981450	15990	15990	15990	15980	96
489	20241029	130800	390446460	15990	16050	16050	15990	1602
490	20241029	130700	364795690	16050	16050	16050	16050	85
491	20241029	130600	363431440	16050	16050	16050	16050	152
492	20241029	130500	360991840	16060	16060	16060	16060	0
493	20241029	130400	360991840	16060	16060	16060	16060	15
494	20241029	130300	360750940	16060	16060	16060	16060	79
495	20241029	130200	359482200	16060	16060	16060	16060	100
496	20241029	130100	357876200	16070	16070	16070	16070	0
497	20241029	130000	357876200	16070	16070	16070	16070	247
498	20241029	125900	353906910	16070	16070	16070	16070	50
499	20241029	125800	353103410	16070	16070	16070	16070	0
500	20241029	125700	353103410	16070	16080	16080	16070	281
501	20241029	125600	348587730	16080	16080	16080	16080	1
502	20241029	125500	348571650	16080	16080	16080	16080	78
503	20241029	125400	347317410	16080	16080	16080	16080	249
504	20241029	125300	343313490	16080	16080	16080	16080	0
505	20241029	125200	343313490	16080	16080	16080	16080	1
506	20241029	125100	343297410	16100	16100	16100	16100	10
507	20241029	125000	343136410	16100	16100	16100	16100	5
508	20241029	124900	343055910	16080	16080	16080	16080	177
509	20241029	124800	340209750	16080	16080	16080	16080	11
510	20241029	124700	340032870	16080	16080	16080	16080	0
511	20241029	124600	340032870	16080	16080	16080	16080	160
512	20241029	124500	337460070	16070	16070	16070	16070	0
513	20241029	124400	337460070	16070	16070	16070	16070	188
514	20241029	124300	334438910	16070	16080	16080	16070	17
515	20241029	124200	334165650	16070	16070	16070	16070	104
516	20241029	124100	332494370	16070	16080	16080	16070	167
517	20241029	124000	329810300	16080	16080	16080	16080	9
518	20241029	123900	329665580	16080	16080	16080	16080	28
519	20241029	123800	329215340	16080	16080	16080	16080	46
520	20241029	123700	328475660	16100	16100	16100	16100	0
521	20241029	123600	328475660	16100	16100	16100	16100	4
522	20241029	123500	328411260	16070	16070	16070	16070	94
523	20241029	123400	326900680	16100	16100	16100	16100	0
524	20241029	123300	326900680	16100	16100	16100	16100	0
525	20241029	123200	326900680	16100	16080	16100	16080	250
526	20241029	123100	322878900	16100	16100	16100	16100	1
527	20241029	123000	322862800	16100	16100	16100	16100	2
528	20241029	122900	322830600	16100	16070	16100	16070	95
529	20241029	122800	321303920	16100	16100	16100	16100	2
530	20241029	122700	321271720	16100	16100	16100	16100	1
531	20241029	122600	321255620	16080	16100	16100	16080	1605
532	20241029	122500	295421670	16110	16110	16110	16110	0
533	20241029	122400	295421670	16110	16110	16110	16110	2
534	20241029	122300	295389450	16110	16120	16120	16100	175
535	20241029	122200	292570040	16140	16120	16140	16120	65
536	20241029	122100	291522220	16120	16120	16120	16120	0
537	20241029	122000	291522220	16120	16120	16120	16120	118
538	20241029	121900	289620060	16150	16150	16150	16150	0
539	20241029	121800	289620060	16150	16150	16150	16150	1
540	20241029	121700	289603910	16120	16120	16120	16120	0
541	20241029	121600	289603910	16120	16120	16120	16120	93
542	20241029	121500	288104750	16150	16150	16150	16150	1
543	20241029	121400	288088600	16130	16130	16130	16130	0
544	20241029	121300	288088600	16130	16130	16130	16130	107
545	20241029	121200	286362690	16150	16150	16150	16150	2
546	20241029	121100	286330390	16150	16150	16150	16150	1
547	20241029	121000	286314240	16150	16150	16150	16150	2
548	20241029	120900	286281940	16150	16150	16150	16150	1
549	20241029	120800	286265790	16140	16140	16140	16140	25
550	20241029	120700	285862290	16140	16140	16140	16140	69
551	20241029	120600	284748630	16150	16150	16150	16150	30
552	20241029	120500	284264130	16150	16150	16150	16150	35
553	20241029	120400	283698880	16150	16150	16150	16150	10
554	20241029	120300	283537380	16150	16160	16160	16150	20
555	20241029	120200	283214370	16160	16180	16180	16160	258
556	20241029	120100	279040090	16180	16160	16180	16160	188
557	20241029	120000	276001990	16150	16150	16150	16150	213
558	20241029	115900	272562040	16150	16150	16150	16150	0
559	20241029	115800	272562040	16150	16150	16150	16150	15
560	20241029	115700	272319790	16180	16180	16180	16180	1
561	20241029	115600	272303610	16150	16160	16160	16150	999
562	20241029	115500	256168390	16170	16170	16170	16170	1
563	20241029	115400	256152220	16180	16180	16180	16180	0
564	20241029	115300	256152220	16180	16180	16180	16180	0
565	20241029	115200	256152220	16180	16150	16180	16150	95
566	20241029	115100	254617940	16180	16180	16180	16180	0
567	20241029	115000	254617940	16180	16180	16180	16180	0
568	20241029	114900	254617940	16180	16180	16180	16180	0
569	20241029	114800	254617940	16180	16160	16180	16160	30
570	20241029	114700	254133120	16160	16160	16160	16160	110
571	20241029	114600	252355520	16160	16160	16160	16160	0
572	20241029	114500	252355520	16160	16160	16160	16160	5
573	20241029	114400	252274720	16180	16180	16180	16180	0
574	20241029	114300	252274720	16180	16180	16180	16180	0
575	20241029	114200	252274720	16180	16180	16180	16180	0
576	20241029	114100	252274720	16180	16180	16180	16180	0
577	20241029	114000	252274720	16180	16180	16180	16180	1
578	20241029	113900	252258540	16120	16120	16120	16120	94
579	20241029	113800	250743260	16120	16120	16120	16120	0
580	20241029	113700	250743260	16120	16120	16120	16120	32
581	20241029	113600	250227420	16120	16120	16120	16120	62
582	20241029	113500	249227980	16120	16120	16120	16120	0
583	20241029	113400	249227980	16120	16120	16120	16120	0
584	20241029	113300	249227980	16120	16120	16120	16120	94
585	20241029	113200	247712700	16120	16120	16120	16120	0
586	20241029	113100	247712700	16120	16120	16120	16120	0
587	20241029	113000	247712700	16120	16120	16120	16120	94
588	20241029	112900	246197420	16120	16150	16150	16120	20
589	20241029	112800	245874930	16150	16150	16150	16150	7
590	20241029	112700	245761880	16150	16110	16150	16110	95
591	20241029	112600	244231390	16110	16120	16120	16110	4
592	20241029	112500	244166940	16110	16110	16110	16110	0
593	20241029	112400	244166940	16110	16110	16110	16110	3
594	20241029	112300	244118610	16150	16120	16150	16110	95
595	20241029	112200	242587470	16110	16110	16110	16110	0
596	20241029	112100	242587470	16110	16110	16110	16110	5
597	20241029	112000	242506920	16120	16120	16120	16120	500
598	20241029	111900	234446920	16120	16120	16120	16120	1
599	20241029	111800	234430800	16120	16120	16120	16120	0
600	20241029	111700	234430800	16120	16120	16120	16120	66
601	20241029	111600	233366880	16120	16120	16120	16120	0
602	20241029	111500	233366880	16120	16090	16120	16090	54
603	20241029	111400	232497990	16090	16090	16100	16090	375
604	20241029	111300	226461520	16090	16090	16090	16090	67
605	20241029	111200	225383490	16090	16090	16090	16090	0
606	20241029	111100	225383490	16090	16100	16100	16080	211
607	20241029	111000	221990580	16100	16080	16100	16080	72
608	20241029	110900	220832760	16080	16080	16080	16080	68
609	20241029	110800	219739320	16080	16070	16080	16070	564
610	20241029	110700	210675800	16080	16080	16080	16080	143
611	20241029	110600	208376360	16100	16080	16100	16080	229
612	20241029	110500	204694020	16080	16080	16080	16080	191
613	20241029	110400	201622740	16080	16080	16080	16080	54
614	20241029	110300	200754420	16080	16080	16100	16080	184
615	20241029	110200	197794750	16100	16100	16100	16090	54
616	20241029	110100	196925860	16120	16120	16120	16120	4
617	20241029	110000	196861380	16120	16120	16120	16120	21
618	20241029	105900	196522860	16120	16080	16120	16080	351
619	20241029	105800	190875320	16090	16100	16100	16090	36
620	20241029	105700	190295980	16090	16100	16110	16090	120
621	20241029	105600	188364320	16100	16110	16110	16100	158
622	20241029	105500	185820160	16120	16130	16130	16120	107
623	20241029	105400	184094460	16140	16150	16150	16140	52
624	20241029	105300	183254880	16150	16150	16150	16150	0
625	20241029	105200	183254880	16150	16210	16210	16150	463
626	20241029	105100	175760770	16230	16250	16250	16230	610
627	20241029	105000	165856870	16250	16280	16280	16250	593
628	20241029	104900	156206650	16290	16290	16290	16290	22
629	20241029	104800	155848270	16340	16340	16340	16290	174
630	20241029	104700	153009910	16350	16350	16350	16350	0
631	20241029	104600	153009910	16350	16350	16350	16350	0
632	20241029	104500	153009910	16350	16350	16350	16350	0
633	20241029	104400	153009910	16350	16350	16350	16350	0
634	20241029	104300	153009910	16350	16290	16350	16290	81
635	20241029	104200	151690360	16350	16350	16350	16350	0
636	20241029	104100	151690360	16350	16300	16350	16300	118
637	20241029	104000	149766860	16350	16350	16350	16350	0
638	20241029	103900	149766860	16350	16350	16350	16350	136
639	20241029	103800	147543260	16350	16350	16350	16350	178
640	20241029	103700	144632960	16350	16340	16350	16340	239
641	20241029	103600	140726210	16340	16340	16340	16340	0
642	20241029	103500	140726210	16340	16330	16340	16330	178
643	20241029	103400	137818000	16340	16340	16340	16340	0
644	20241029	103300	137818000	16340	16340	16340	16340	0
645	20241029	103200	137818000	16340	16300	16340	16300	148
646	20241029	103100	135404100	16310	16220	16310	16220	194
647	20241029	103000	132248420	16310	16310	16310	16310	0
648	20241029	102900	132248420	16310	16310	16310	16310	1
649	20241029	102800	132232110	16220	16220	16220	16220	0
650	20241029	102700	132232110	16220	16310	16310	16220	144
651	20241029	102600	129891840	16310	16310	16310	16310	0
652	20241029	102500	129891840	16310	16310	16310	16310	1
653	20241029	102400	129875530	16210	16310	16310	16210	95
654	20241029	102300	128335480	16230	16230	16230	16230	41
655	20241029	102200	127670050	16230	16230	16230	16230	0
656	20241029	102100	127670050	16230	16230	16230	16230	11
657	20241029	102000	127491520	16330	16330	16330	16330	1
658	20241029	101900	127475190	16210	16200	16210	16200	10
659	20241029	101800	127313140	16280	16290	16290	16280	91
660	20241029	101700	125830760	16350	16350	16350	16350	0
661	20241029	101600	125830760	16350	16350	16350	16350	0
662	20241029	101500	125830760	16350	16350	16350	16350	0
663	20241029	101400	125830760	16350	16350	16350	16350	0
664	20241029	101300	125830760	16350	16290	16350	16290	12
665	20241029	101200	125635220	16360	16300	16360	16300	446
666	20241029	101100	118339180	16300	16270	16300	16270	146
667	20241029	101000	115963730	16270	16270	16270	16270	0
668	20241029	100900	115963730	16270	16270	16270	16270	0
669	20241029	100800	115963730	16270	16170	16270	16170	410
670	20241029	100700	109326300	16170	16170	16170	16170	13
671	20241029	100600	109116090	16180	16190	16190	16180	40
672	20241029	100500	108468880	16200	16200	16200	16200	0
673	20241029	100400	108468880	16200	16190	16200	16180	23
674	20241029	100300	108096670	16190	16270	16270	16190	439
675	20241029	100200	100985230	16300	16300	16300	16300	0
676	20241029	100100	100985230	16300	16290	16300	16290	11
677	20241029	100000	100806030	16210	16240	16240	16210	174
678	20241029	095900	97983880	16220	16220	16220	16220	0
679	20241029	095800	97983880	16220	16350	16350	16220	21
680	20241029	095700	97643130	16360	16350	16360	16350	11
681	20241029	095600	97463270	16360	16310	16360	16310	8
682	20241029	095500	97332650	16200	16200	16200	16200	0
683	20241029	095400	97332650	16200	16200	16200	16200	0
684	20241029	095300	97332650	16200	16220	16220	16200	94
685	20241029	095200	95808850	16180	16180	16180	16180	0
686	20241029	095100	95808850	16180	16180	16180	16180	10
687	20241029	095000	95647050	16160	16190	16350	16160	1260
688	20241029	094900	75064470	16150	16150	16150	16150	0
689	20241029	094800	75064470	16150	16190	16190	16150	53
690	20241029	094700	74207890	16340	16340	16340	16340	0
691	20241029	094600	74207890	16340	16350	16350	16200	58
692	20241029	094500	73266470	16350	16350	16350	16350	3
693	20241029	094400	73217420	16360	16360	16360	16360	0
694	20241029	094300	73217420	16360	16360	16360	16360	0
695	20241029	094200	73217420	16360	16360	16360	16350	11
696	20241029	094100	73037470	16360	16360	16360	16360	1
697	20241029	094000	73021110	16160	16160	16160	16160	22
698	20241029	093900	72665590	16160	16110	16160	16110	104
699	20241029	093800	70988860	16110	16110	16110	16110	0
700	20241029	093700	70988860	16110	16110	16110	16110	1
701	20241029	093600	70972750	16020	16020	16020	16020	0
702	20241029	093500	70972750	16020	16030	16030	16020	15
703	20241029	093400	70732430	16020	16020	16020	16020	0
704	20241029	093300	70732430	16020	16090	16090	16020	186
705	20241029	093200	67745930	16080	16090	16100	16080	45
706	20241029	093100	67022300	16090	16120	16120	16090	209
707	20241029	093000	63656090	16120	16120	16120	16120	0
708	20241029	092900	63656090	16120	16150	16150	16120	91
709	20241029	092800	62188160	16150	16150	16150	16150	0
710	20241029	092700	62188160	16150	16140	16150	16140	7
711	20241029	092600	62075120	16100	16100	16100	16100	11
712	20241029	092500	61898020	16160	16160	16160	16160	5
713	20241029	092400	61817220	16160	16100	16160	16100	50
714	20241029	092300	61009820	16100	16140	16140	16100	712
715	20241029	092200	49536470	16120	16170	16170	16120	414
716	20241029	092100	42856860	16170	16180	16180	16170	38
717	20241029	092000	42242350	16190	16240	16240	16190	753
718	20241029	091900	30035280	16230	16230	16230	16230	0
719	20241029	091800	30035280	16230	16240	16240	16230	64
720	20241029	091700	28996050	16240	16270	16270	16240	224
721	20241029	091600	25354790	16270	16280	16280	16270	62
722	20241029	091500	24345540	16410	16410	16410	16410	1
723	20241029	091400	24329130	16270	16310	16310	16270	302
724	20241029	091300	19408260	16310	16330	16330	16310	73
725	20241029	091200	18216990	16420	16320	16420	16320	8
726	20241029	091100	18086330	16330	16370	16370	16330	89
727	20241029	091000	16631330	16420	16420	16420	16420	27
728	20241029	090900	16187990	16330	16390	16400	16330	11
729	20241029	090800	16007680	16330	16330	16330	16330	1
730	20241029	090700	15991350	16330	16330	16330	16330	50
731	20241029	090600	15174850	16400	16320	16400	16320	8
732	20241029	090500	15044210	16310	16340	16340	16310	172
733	20241029	090400	12236550	16330	16390	16390	16330	279
734	20241029	090300	7671520	16420	16360	16420	16360	15
735	20241029	090200	7426060	16350	16410	16410	16310	129
736	20241029	090100	5317590	16420	16450	16450	16410	158
737	20241029	090000	2720370	16450	16490	16490	16450	165