KissMeData/071280/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	195200	476516120	19070	19070	19070	19070	29
3	20241030	195100	476516120	19070	19070	19070	19070	0
4	20241030	195000	476516120	19070	19070	19070	19070	0
5	20241030	194900	476516120	19070	19070	19070	19070	0
6	20241030	194800	476516120	19070	19070	19070	19070	0
7	20241030	194700	476516120	19070	19070	19070	19070	0
8	20241030	194600	476516120	19070	19070	19070	19070	0
9	20241030	194500	476516120	19070	19070	19070	19070	0
10	20241030	194400	476516120	19070	19070	19070	19070	0
11	20241030	194300	476516120	19070	19070	19070	19070	0
12	20241030	194200	476516120	19070	19070	19070	19070	0
13	20241030	194100	476516120	19070	19070	19070	19070	0
14	20241030	194000	476516120	19070	19070	19070	19070	0
15	20241030	193900	476516120	19070	19070	19070	19070	0
16	20241030	193800	476516120	19070	19070	19070	19070	0
17	20241030	193700	476516120	19070	19070	19070	19070	0
18	20241030	193600	476516120	19070	19070	19070	19070	0
19	20241030	193500	476516120	19070	19070	19070	19070	0
20	20241030	193400	476516120	19070	19070	19070	19070	0
21	20241030	193300	476516120	19070	19070	19070	19070	0
22	20241030	193200	476516120	19070	19070	19070	19070	0
23	20241030	193100	476516120	19070	19070	19070	19070	0
24	20241030	193000	476516120	19070	19070	19070	19070	0
25	20241030	192900	476516120	19070	19070	19070	19070	0
26	20241030	192800	476516120	19070	19070	19070	19070	0
27	20241030	192700	476516120	19070	19070	19070	19070	0
28	20241030	192600	476516120	19070	19070	19070	19070	0
29	20241030	192500	476516120	19070	19070	19070	19070	0
30	20241030	192400	476516120	19070	19070	19070	19070	0
31	20241030	192300	476516120	19070	19070	19070	19070	0
32	20241030	192200	476516120	19070	19070	19070	19070	29
33	20241030	192100	476516120	19070	19070	19070	19070	0
34	20241030	192000	476516120	19070	19070	19070	19070	0
35	20241030	191900	476516120	19070	19070	19070	19070	0
36	20241030	191800	476516120	19070	19070	19070	19070	0
37	20241030	191700	476516120	19070	19070	19070	19070	0
38	20241030	191600	476516120	19070	19070	19070	19070	0
39	20241030	191500	476516120	19070	19070	19070	19070	0
40	20241030	191400	476516120	19070	19070	19070	19070	0
41	20241030	191300	476516120	19070	19070	19070	19070	0
42	20241030	191200	476516120	19070	19070	19070	19070	0
43	20241030	191100	476516120	19070	19070	19070	19070	0
44	20241030	191000	476516120	19070	19070	19070	19070	0
45	20241030	190900	476516120	19070	19070	19070	19070	0
46	20241030	190800	476516120	19070	19070	19070	19070	0
47	20241030	190700	476516120	19070	19070	19070	19070	0
48	20241030	190600	476516120	19070	19070	19070	19070	0
49	20241030	190500	476516120	19070	19070	19070	19070	0
50	20241030	190400	476516120	19070	19070	19070	19070	0
51	20241030	190300	476516120	19070	19070	19070	19070	0
52	20241030	190200	476516120	19070	19070	19070	19070	0
53	20241030	190100	476516120	19070	19070	19070	19070	0
54	20241030	190000	476516120	19070	19070	19070	19070	0
55	20241030	185900	476516120	19070	19070	19070	19070	0
56	20241030	185800	476516120	19070	19070	19070	19070	0
57	20241030	185700	476516120	19070	19070	19070	19070	0
58	20241030	185600	476516120	19070	19070	19070	19070	0
59	20241030	185500	476516120	19070	19070	19070	19070	0
60	20241030	185400	476516120	19070	19070	19070	19070	0
61	20241030	185300	476516120	19070	19070	19070	19070	0
62	20241030	185200	476516120	19070	19070	19070	19070	29
63	20241030	185100	476516120	19070	19070	19070	19070	0
64	20241030	185000	476516120	19070	19070	19070	19070	0
65	20241030	184900	476516120	19070	19070	19070	19070	0
66	20241030	184800	476516120	19070	19070	19070	19070	0
67	20241030	184700	476516120	19070	19070	19070	19070	0
68	20241030	184600	476516120	19070	19070	19070	19070	0
69	20241030	184500	476516120	19070	19070	19070	19070	0
70	20241030	184400	476516120	19070	19070	19070	19070	0
71	20241030	184300	476516120	19070	19070	19070	19070	0
72	20241030	184200	476516120	19070	19070	19070	19070	0
73	20241030	184100	476516120	19070	19070	19070	19070	0
74	20241030	184000	476516120	19070	19070	19070	19070	0
75	20241030	183900	476516120	19070	19070	19070	19070	0
76	20241030	183800	476516120	19070	19070	19070	19070	0
77	20241030	183700	476516120	19070	19070	19070	19070	0
78	20241030	183600	476516120	19070	19070	19070	19070	0
79	20241030	183500	476516120	19070	19070	19070	19070	0
80	20241030	183400	476516120	19070	19070	19070	19070	0
81	20241030	183300	476516120	19070	19070	19070	19070	0
82	20241030	183200	476516120	19070	19070	19070	19070	0
83	20241030	183100	476516120	19070	19070	19070	19070	0
84	20241030	183000	476516120	19070	19070	19070	19070	0
85	20241030	182900	476516120	19070	19070	19070	19070	0
86	20241030	182800	476516120	19070	19070	19070	19070	0
87	20241030	182700	476516120	19070	19070	19070	19070	0
88	20241030	182600	476516120	19070	19070	19070	19070	0
89	20241030	182500	476516120	19070	19070	19070	19070	0
90	20241030	182400	476516120	19070	19070	19070	19070	0
91	20241030	182300	476516120	19070	19070	19070	19070	0
92	20241030	182200	476516120	19070	19070	19070	19070	29
93	20241030	182100	476516120	19070	19070	19070	19070	0
94	20241030	182000	476516120	19070	19070	19070	19070	0
95	20241030	181900	476516120	19070	19070	19070	19070	0
96	20241030	181800	476516120	19070	19070	19070	19070	0
97	20241030	181700	476516120	19070	19070	19070	19070	0
98	20241030	181600	476516120	19070	19070	19070	19070	0
99	20241030	181500	476516120	19070	19070	19070	19070	0
100	20241030	181400	476516120	19070	19070	19070	19070	0
101	20241030	181300	476516120	19070	19070	19070	19070	0
102	20241030	181200	476516120	19070	19070	19070	19070	0
103	20241030	181100	476516120	19070	19070	19070	19070	0
104	20241030	181000	476516120	19070	19070	19070	19070	0
105	20241030	180900	476516120	19070	19070	19070	19070	0
106	20241030	180800	476516120	19070	19070	19070	19070	0
107	20241030	180700	476516120	19070	19070	19070	19070	0
108	20241030	180600	476516120	19070	19070	19070	19070	0
109	20241030	180500	476516120	19070	19070	19070	19070	0
110	20241030	180400	476516120	19070	19070	19070	19070	0
111	20241030	180300	476516120	19070	19070	19070	19070	0
112	20241030	180200	476516120	19070	19070	19070	19070	0
113	20241030	180100	476516120	19070	19070	19070	19070	0
114	20241030	180000	476516120	19070	19070	19070	19070	0
115	20241030	175900	476516120	19070	19070	19070	19070	0
116	20241030	175800	476516120	19070	19070	19070	19070	0
117	20241030	175700	476516120	19070	19070	19070	19070	0
118	20241030	175600	476516120	19070	19070	19070	19070	0
119	20241030	175500	476516120	19070	19070	19070	19070	0
120	20241030	175400	476516120	19070	19070	19070	19070	0
121	20241030	175300	476516120	19070	19070	19070	19070	0
122	20241030	175200	476516120	19070	19070	19070	19070	29
123	20241030	175100	476516120	19070	19070	19070	19070	0
124	20241030	175000	476516120	19070	19070	19070	19070	0
125	20241030	174900	476516120	19070	19070	19070	19070	0
126	20241030	174800	476516120	19070	19070	19070	19070	0
127	20241030	174700	476516120	19070	19070	19070	19070	0
128	20241030	174600	476516120	19070	19070	19070	19070	0
129	20241030	174500	476516120	19070	19070	19070	19070	0
130	20241030	174400	476516120	19070	19070	19070	19070	0
131	20241030	174300	476516120	19070	19070	19070	19070	0
132	20241030	174200	476516120	19070	19070	19070	19070	0
133	20241030	174100	476516120	19070	19070	19070	19070	0
134	20241030	174000	476516120	19070	19070	19070	19070	0
135	20241030	173900	476516120	19070	19070	19070	19070	0
136	20241030	173800	476516120	19070	19070	19070	19070	0
137	20241030	173700	476516120	19070	19070	19070	19070	0
138	20241030	173600	476516120	19070	19070	19070	19070	0
139	20241030	173500	476516120	19070	19070	19070	19070	0
140	20241030	173400	476516120	19070	19070	19070	19070	0
141	20241030	173300	476516120	19070	19070	19070	19070	0
142	20241030	173200	476516120	19070	19070	19070	19070	0
143	20241030	173100	476516120	19070	19070	19070	19070	0
144	20241030	173000	476516120	19070	19070	19070	19070	0
145	20241030	172900	476516120	19070	19070	19070	19070	0
146	20241030	172800	476516120	19070	19070	19070	19070	0
147	20241030	172700	476516120	19070	19070	19070	19070	0
148	20241030	172600	476516120	19070	19070	19070	19070	0
149	20241030	172500	476516120	19070	19070	19070	19070	0
150	20241030	172400	476516120	19070	19070	19070	19070	0
151	20241030	172300	476516120	19070	19070	19070	19070	0
152	20241030	172200	476516120	19070	19070	19070	19070	29
153	20241030	172100	476516120	19070	19070	19070	19070	0
154	20241030	172000	476516120	19070	19070	19070	19070	0
155	20241030	171900	476516120	19070	19070	19070	19070	0
156	20241030	171800	476516120	19070	19070	19070	19070	0
157	20241030	171700	476516120	19070	19070	19070	19070	0
158	20241030	171600	476516120	19070	19070	19070	19070	0
159	20241030	171500	476516120	19070	19070	19070	19070	0
160	20241030	171400	476516120	19070	19070	19070	19070	0
161	20241030	171300	476516120	19070	19070	19070	19070	0
162	20241030	171200	476516120	19070	19070	19070	19070	0
163	20241030	171100	476516120	19070	19070	19070	19070	0
164	20241030	171000	476516120	19070	19070	19070	19070	0
165	20241030	170900	476516120	19070	19070	19070	19070	0
166	20241030	170800	476516120	19070	19070	19070	19070	0
167	20241030	170700	476516120	19070	19070	19070	19070	0
168	20241030	170600	476516120	19070	19070	19070	19070	0
169	20241030	170500	476516120	19070	19070	19070	19070	0
170	20241030	170400	476516120	19070	19070	19070	19070	0
171	20241030	170300	476516120	19070	19070	19070	19070	0
172	20241030	170200	476516120	19070	19070	19070	19070	0
173	20241030	170100	476516120	19070	19070	19070	19070	0
174	20241030	170000	476516120	19070	19070	19070	19070	0
175	20241030	165900	476516120	19070	19070	19070	19070	0
176	20241030	165800	476516120	19070	19070	19070	19070	0
177	20241030	165700	476516120	19070	19070	19070	19070	0
178	20241030	165600	476516120	19070	19070	19070	19070	0
179	20241030	165500	476516120	19070	19070	19070	19070	0
180	20241030	165400	476516120	19070	19070	19070	19070	0
181	20241030	165300	476516120	19070	19070	19070	19070	0
182	20241030	165200	476516120	19070	19070	19070	19070	29
183	20241030	165100	476516120	19070	19070	19070	19070	0
184	20241030	165000	476516120	19070	19070	19070	19070	0
185	20241030	164900	476516120	19070	19070	19070	19070	0
186	20241030	164800	476516120	19070	19070	19070	19070	0
187	20241030	164700	476516120	19070	19070	19070	19070	0
188	20241030	164600	476516120	19070	19070	19070	19070	0
189	20241030	164500	476516120	19070	19070	19070	19070	0
190	20241030	164400	476516120	19070	19070	19070	19070	0
191	20241030	164300	476516120	19070	19070	19070	19070	0
192	20241030	164200	476516120	19070	19070	19070	19070	0
193	20241030	164100	476516120	19070	19070	19070	19070	0
194	20241030	164000	476516120	19070	19070	19070	19070	0
195	20241030	163900	476516120	19070	19070	19070	19070	0
196	20241030	163800	476516120	19070	19070	19070	19070	0
197	20241030	163700	476516120	19070	19070	19070	19070	0
198	20241030	163600	476516120	19070	19070	19070	19070	0
199	20241030	163500	476516120	19070	19070	19070	19070	0
200	20241030	163400	476516120	19070	19070	19070	19070	0
201	20241030	163300	476516120	19070	19070	19070	19070	0
202	20241030	163200	476516120	19070	19070	19070	19070	0
203	20241030	163100	476516120	19070	19070	19070	19070	0
204	20241030	163000	476516120	19070	19070	19070	19070	0
205	20241030	162900	476516120	19070	19070	19070	19070	0
206	20241030	162800	476516120	19070	19070	19070	19070	0
207	20241030	162700	476516120	19070	19070	19070	19070	0
208	20241030	162600	476516120	19070	19070	19070	19070	0
209	20241030	162500	476516120	19070	19070	19070	19070	0
210	20241030	162400	476516120	19070	19070	19070	19070	0
211	20241030	162300	476516120	19070	19070	19070	19070	0
212	20241030	162200	476516120	19070	19070	19070	19070	29
213	20241030	162100	476516120	19070	19070	19070	19070	0
214	20241030	162000	476516120	19070	19070	19070	19070	0
215	20241030	161900	476516120	19070	19070	19070	19070	0
216	20241030	161800	476516120	19070	19070	19070	19070	0
217	20241030	161700	476516120	19070	19070	19070	19070	0
218	20241030	161600	476516120	19070	19070	19070	19070	0
219	20241030	161500	476516120	19070	19070	19070	19070	0
220	20241030	161400	476516120	19070	19070	19070	19070	0
221	20241030	161300	476516120	19070	19070	19070	19070	0
222	20241030	161200	476516120	19070	19070	19070	19070	0
223	20241030	161100	476516120	19070	19070	19070	19070	0
224	20241030	161000	476516120	19070	19070	19070	19070	0
225	20241030	160900	476516120	19070	19070	19070	19070	0
226	20241030	160800	476516120	19070	19070	19070	19070	0
227	20241030	160700	476516120	19070	19070	19070	19070	0
228	20241030	160600	476516120	19070	19070	19070	19070	0
229	20241030	160500	476516120	19070	19070	19070	19070	0
230	20241030	160400	476516120	19070	19070	19070	19070	0
231	20241030	160300	476516120	19070	19070	19070	19070	0
232	20241030	160200	476516120	19070	19070	19070	19070	0
233	20241030	160100	476516120	19070	19070	19070	19070	0
234	20241030	160000	476516120	19070	19070	19070	19070	0
235	20241030	155900	476516120	19070	19070	19070	19070	0
236	20241030	155800	476516120	19070	19070	19070	19070	0
237	20241030	155700	476516120	19070	19070	19070	19070	0
238	20241030	155600	476516120	19070	19070	19070	19070	0
239	20241030	155500	476516120	19070	19070	19070	19070	0
240	20241030	155400	476516120	19070	19070	19070	19070	0
241	20241030	155300	476516120	19070	19070	19070	19070	0
242	20241030	155200	476516120	19070	19070	19070	19070	29
243	20241030	155100	476516120	19070	19070	19070	19070	0
244	20241030	155000	476516120	19070	19070	19070	19070	0
245	20241030	154900	476516120	19070	19070	19070	19070	0
246	20241030	154800	476516120	19070	19070	19070	19070	0
247	20241030	154700	476516120	19070	19070	19070	19070	0
248	20241030	154600	476516120	19070	19070	19070	19070	0
249	20241030	154500	476516120	19070	19070	19070	19070	0
250	20241030	154400	476516120	19070	19070	19070	19070	0
251	20241030	154300	476516120	19070	19070	19070	19070	0
252	20241030	154200	476516120	19070	19070	19070	19070	0
253	20241030	154100	476516120	19070	19070	19070	19070	0
254	20241030	154000	476516120	19070	19070	19070	19070	0
255	20241030	153900	476516120	19070	19070	19070	19070	0
256	20241030	153800	476516120	19070	19070	19070	19070	0
257	20241030	153700	476516120	19070	19070	19070	19070	0
258	20241030	153600	476516120	19070	19070	19070	19070	0
259	20241030	153500	476516120	19070	19070	19070	19070	0
260	20241030	153400	476516120	19070	19070	19070	19070	0
261	20241030	153300	476516120	19070	19070	19070	19070	0
262	20241030	153200	476516120	19070	19070	19070	19070	0
263	20241030	153100	476516120	19070	19070	19070	19070	0
264	20241030	153000	476516120	19070	19070	19070	19070	29
265	20241030	152900	475963090	19070	19070	19070	19070	0
266	20241030	152800	475963090	19070	19070	19070	19070	0
267	20241030	152700	475963090	19070	19070	19070	19070	0
268	20241030	152600	475963090	19070	19070	19070	19070	0
269	20241030	152500	475963090	19070	19070	19070	19070	0
270	20241030	152400	475963090	19070	19070	19070	19070	0
271	20241030	152300	475963090	19070	19070	19070	19070	0
272	20241030	152200	475963090	19070	19070	19070	19070	0
273	20241030	152100	475963090	19070	19070	19070	19070	0
274	20241030	152000	475963090	19070	19070	19070	19070	0
275	20241030	151900	475963090	19070	19000	19070	18950	372
276	20241030	151800	468904950	19070	19000	19070	18990	155
277	20241030	151700	465953660	19050	19050	19050	19050	11
278	20241030	151600	465744110	19050	19050	19050	19050	0
279	20241030	151500	465744110	19050	19050	19050	19050	61
280	20241030	151400	464582060	19050	19050	19050	19050	0
281	20241030	151300	464582060	19050	19050	19050	19050	6
282	20241030	151200	464467760	19060	19050	19060	19050	16
283	20241030	151100	464162950	19000	19000	19000	19000	0
284	20241030	151000	464162950	19000	19000	19000	19000	28
285	20241030	150900	463630950	19060	19030	19060	19000	340
286	20241030	150800	457167130	19030	19030	19030	19030	0
287	20241030	150700	457167130	19030	19030	19030	19030	0
288	20241030	150600	457167130	19030	19060	19060	19030	197
289	20241030	150500	453412460	19060	19060	19060	19060	0
290	20241030	150400	453412460	19060	19050	19060	18990	26
291	20241030	150300	452917280	19060	19060	19060	19060	1
292	20241030	150200	452898220	19060	19060	19060	19060	0
293	20241030	150100	452898220	19060	19060	19060	19060	0
294	20241030	150000	452898220	19060	19050	19060	19050	20
295	20241030	145900	452517030	19050	19050	19050	19050	61
296	20241030	145800	451354980	18950	19070	19070	18950	301
297	20241030	145700	445647830	18950	18950	18950	18950	0
298	20241030	145600	445647830	18950	18950	18950	18950	0
299	20241030	145500	445647830	18950	19070	19070	18950	25
300	20241030	145400	445171680	19070	18990	19070	18990	2676
301	20241030	145300	394327260	18990	18990	18990	18990	0
302	20241030	145200	394327260	18990	18990	18990	18990	2
303	20241030	145100	394289280	18990	18990	18990	18990	1
304	20241030	145000	394270290	18980	18990	18990	18920	31
305	20241030	144900	393681990	18920	18950	18950	18920	548
306	20241030	144800	383304450	18990	18990	18990	18990	3
307	20241030	144700	383247480	19000	19000	19000	19000	5
308	20241030	144600	383152480	19000	19000	19000	19000	6
309	20241030	144500	383038480	19000	19000	19000	19000	0
310	20241030	144400	383038480	19000	19000	19000	19000	220
311	20241030	144300	378858480	19000	19000	19000	19000	5
312	20241030	144200	378763480	19000	19000	19000	19000	76
313	20241030	144100	377319480	18920	18920	18920	18920	0
314	20241030	144000	377319480	18920	19000	19000	18920	125
315	20241030	143900	374947030	18910	19000	19000	18910	76
316	20241030	143800	373503300	19000	19000	19000	19000	1110
317	20241030	143700	352413300	19000	18890	19000	18890	199
318	20241030	143600	348632410	18890	18890	18890	18890	0
319	20241030	143500	348632410	18890	19000	19000	18890	30
320	20241030	143400	348063510	18870	19170	19170	18870	5001
321	20241030	143300	252681710	19170	19190	19190	19170	109
322	20241030	143200	250592070	19290	19290	19290	19290	0
323	20241030	143100	250592070	19290	19290	19290	19290	0
324	20241030	143000	250592070	19290	19290	19290	19290	0
325	20241030	142900	250592070	19290	19290	19290	19290	50
326	20241030	142800	249627570	19300	19260	19300	19260	408
327	20241030	142700	241757030	19270	19270	19270	19270	0
328	20241030	142600	241757030	19270	19270	19270	19270	0
329	20241030	142500	241757030	19270	19250	19270	19250	14
330	20241030	142400	241487460	19250	19220	19250	19220	92
331	20241030	142300	239718060	19230	19230	19230	19230	0
332	20241030	142200	239718060	19230	19230	19230	19230	0
333	20241030	142100	239718060	19230	19230	19230	19230	0
334	20241030	142000	239718060	19230	19220	19230	19220	87
335	20241030	141900	238045440	19160	19160	19160	19160	1
336	20241030	141800	238026280	19230	19230	19230	19230	4
337	20241030	141700	237949360	19150	19150	19150	19150	0
338	20241030	141600	237949360	19150	19150	19150	19150	0
339	20241030	141500	237949360	19150	19250	19250	19150	62
340	20241030	141400	236755960	19240	19240	19240	19240	0
341	20241030	141300	236755960	19240	19240	19240	19240	1
342	20241030	141200	236736720	19240	19240	19240	19240	9
343	20241030	141100	236563560	19240	19240	19240	19240	6
344	20241030	141000	236448120	19230	19230	19230	19230	46
345	20241030	140900	235563540	19230	19230	19230	19230	0
346	20241030	140800	235563540	19230	19230	19230	19230	0
347	20241030	140700	235563540	19230	19230	19230	19230	0
348	20241030	140600	235563540	19230	19230	19230	19230	0
349	20241030	140500	235563540	19230	19230	19230	19230	0
350	20241030	140400	235563540	19230	19230	19230	19230	20
351	20241030	140300	235178940	19230	19230	19230	19230	50
352	20241030	140200	234217440	19240	19240	19240	19240	13
353	20241030	140100	233967320	19270	19270	19270	19270	6
354	20241030	140000	233851700	19270	19270	19270	19270	20
355	20241030	135900	233466300	19240	19260	19270	19240	44
356	20241030	135800	232619260	19270	19270	19270	19270	0
357	20241030	135700	232619260	19270	19270	19270	19270	6
358	20241030	135600	232503640	19270	19270	19270	19270	0
359	20241030	135500	232503640	19270	19270	19270	19270	1
360	20241030	135400	232484370	19270	19270	19270	19270	20
361	20241030	135300	232098970	19280	19280	19280	19280	0
362	20241030	135200	232098970	19280	19280	19280	19280	0
363	20241030	135100	232098970	19280	19280	19280	19280	0
364	20241030	135000	232098970	19280	19280	19280	19280	20
365	20241030	134900	231713370	19280	19280	19280	19280	1
366	20241030	134800	231694090	19280	19280	19280	19280	0
367	20241030	134700	231694090	19280	19280	19280	19280	0
368	20241030	134600	231694090	19280	19280	19280	19280	0
369	20241030	134500	231694090	19280	19280	19280	19280	0
370	20241030	134400	231694090	19280	19270	19280	19270	20
371	20241030	134300	231308640	19240	19250	19250	19240	100
372	20241030	134200	229384140	19270	19270	19270	19270	0
373	20241030	134100	229384140	19270	19270	19270	19270	40
374	20241030	134000	228613340	19270	19270	19270	19270	20
375	20241030	133900	228227940	19210	19210	19210	19210	0
376	20241030	133800	228227940	19210	19210	19210	19210	0
377	20241030	133700	228227940	19210	19210	19280	19210	202
378	20241030	133600	224342630	19210	19210	19210	19210	0
379	20241030	133500	224342630	19210	19210	19210	19210	0
380	20241030	133400	224342630	19210	19200	19210	19200	25
381	20241030	133300	223862410	19200	19200	19200	19200	10
382	20241030	133200	223670410	19110	19110	19110	19110	0
383	20241030	133100	223670410	19110	19110	19110	19110	0
384	20241030	133000	223670410	19110	19130	19210	19100	572
385	20241030	132900	212737270	19110	19110	19110	19110	0
386	20241030	132800	212737270	19110	19110	19110	19110	0
387	20241030	132700	212737270	19110	19110	19110	19110	0
388	20241030	132600	212737270	19110	19150	19150	19110	5
389	20241030	132500	212641640	19160	19290	19290	19160	765
390	20241030	132400	197971520	19190	19190	19190	19190	0
391	20241030	132300	197971520	19190	19190	19190	19190	0
392	20241030	132200	197971520	19190	19190	19190	19190	0
393	20241030	132100	197971520	19190	19190	19190	19190	5
394	20241030	132000	197875570	19200	19200	19200	19200	2
395	20241030	131900	197837170	19290	19290	19290	19290	20
396	20241030	131800	197451370	19290	19290	19290	19290	0
397	20241030	131700	197451370	19290	19290	19290	19290	0
398	20241030	131600	197451370	19290	19290	19290	19290	0
399	20241030	131500	197451370	19290	19290	19290	19290	8
400	20241030	131400	197297050	19290	19290	19290	19290	20
401	20241030	131300	196911250	19290	19290	19290	19290	0
402	20241030	131200	196911250	19290	19290	19290	19290	0
403	20241030	131100	196911250	19290	19290	19290	19290	0
404	20241030	131000	196911250	19290	19290	19290	19200	37
405	20241030	130900	196198780	19290	19290	19290	19290	0
406	20241030	130800	196198780	19290	19290	19290	19290	0
407	20241030	130700	196198780	19290	19290	19290	19290	6
408	20241030	130600	196083040	19290	19290	19290	19290	0
409	20241030	130500	196083040	19290	19290	19290	19290	0
410	20241030	130400	196083040	19290	19290	19290	19290	22
411	20241030	130300	195658660	19290	19290	19290	19290	0
412	20241030	130200	195658660	19290	19290	19290	19290	0
413	20241030	130100	195658660	19290	19290	19290	19290	0
414	20241030	130000	195658660	19290	19290	19290	19290	0
415	20241030	125900	195658660	19290	19290	19290	19290	35
416	20241030	125800	194983510	19280	19280	19280	19280	23
417	20241030	125700	194540070	19270	19270	19270	19270	0
418	20241030	125600	194540070	19270	19270	19270	19270	0
419	20241030	125500	194540070	19270	19260	19270	19260	125
420	20241030	125400	192131370	19270	19270	19270	19270	0
421	20241030	125300	192131370	19270	19270	19270	19270	0
422	20241030	125200	192131370	19270	19270	19270	19270	0
423	20241030	125100	192131370	19270	19190	19270	19180	45
424	20241030	125000	191266270	19270	19270	19270	19270	30
425	20241030	124900	190688170	19190	19190	19190	19190	10
426	20241030	124800	190496270	19180	19180	19180	19180	0
427	20241030	124700	190496270	19180	19180	19180	19180	0
428	20241030	124600	190496270	19180	19180	19180	19180	0
429	20241030	124500	190496270	19180	19180	19180	19180	0
430	20241030	124400	190496270	19180	19180	19180	19180	0
431	20241030	124300	190496270	19180	19180	19180	19180	0
432	20241030	124200	190496270	19180	19180	19180	19180	0
433	20241030	124100	190496270	19180	19180	19180	19180	0
434	20241030	124000	190496270	19180	19180	19180	19180	0
435	20241030	123900	190496270	19180	19180	19180	19180	2
436	20241030	123800	190457910	19170	19200	19200	19170	101
437	20241030	123700	188518770	19200	19200	19200	19200	2
438	20241030	123600	188480370	19250	19310	19310	19250	944
439	20241030	123500	170287490	19320	19320	19320	19320	0
440	20241030	123400	170287490	19320	19320	19320	19320	0
441	20241030	123300	170287490	19320	19320	19320	19320	31
442	20241030	123200	169688570	19420	19420	19420	19420	0
443	20241030	123100	169688570	19420	19420	19420	19420	0
444	20241030	123000	169688570	19420	19420	19420	19420	0
445	20241030	122900	169688570	19420	19420	19420	19420	0
446	20241030	122800	169688570	19420	19420	19420	19420	0
447	20241030	122700	169688570	19420	19420	19420	19420	0
448	20241030	122600	169688570	19420	19420	19420	19420	0
449	20241030	122500	169688570	19420	19420	19420	19420	0
450	20241030	122400	169688570	19420	19420	19420	19420	0
451	20241030	122300	169688570	19420	19420	19420	19420	0
452	20241030	122200	169688570	19420	19420	19420	19420	0
453	20241030	122100	169688570	19420	19420	19420	19420	0
454	20241030	122000	169688570	19420	19420	19420	19420	1
455	20241030	121900	169669150	19420	19420	19420	19420	0
456	20241030	121800	169669150	19420	19330	19420	19330	503
457	20241030	121700	159901160	19300	19300	19300	19300	6
458	20241030	121600	159785360	19330	19320	19330	19320	12
459	20241030	121500	159553450	19330	19330	19330	19330	2
460	20241030	121400	159514790	19300	19350	19350	19300	494
461	20241030	121300	149968280	19360	19360	19360	19360	7
462	20241030	121200	149832760	19350	19350	19350	19350	0
463	20241030	121100	149832760	19350	19350	19350	19350	0
464	20241030	121000	149832760	19350	19350	19350	19350	0
465	20241030	120900	149832760	19350	19350	19350	19350	0
466	20241030	120800	149832760	19350	19360	19360	19350	273
467	20241030	120700	144548890	19370	19370	19370	19370	0
468	20241030	120600	144548890	19370	19370	19370	19370	0
469	20241030	120500	144548890	19370	19400	19400	19370	773
470	20241030	120400	129562420	19520	19520	19520	19520	0
471	20241030	120300	129562420	19520	19520	19520	19520	0
472	20241030	120200	129562420	19520	19520	19520	19520	0
473	20241030	120100	129562420	19520	19520	19520	19520	0
474	20241030	120000	129562420	19520	19520	19520	19520	0
475	20241030	115900	129562420	19520	19520	19520	19520	0
476	20241030	115800	129562420	19520	19520	19520	19520	0
477	20241030	115700	129562420	19520	19520	19520	19520	0
478	20241030	115600	129562420	19520	19520	19520	19520	0
479	20241030	115500	129562420	19520	19520	19520	19520	0
480	20241030	115400	129562420	19520	19520	19520	19520	0
481	20241030	115300	129562420	19520	19520	19520	19520	0
482	20241030	115200	129562420	19520	19520	19520	19520	1
483	20241030	115100	129542900	19400	19400	19400	19400	0
484	20241030	115000	129542900	19400	19400	19400	19400	0
485	20241030	114900	129542900	19400	19400	19400	19400	0
486	20241030	114800	129542900	19400	19400	19400	19400	0
487	20241030	114700	129542900	19400	19410	19410	19400	187
488	20241030	114600	125915090	19410	19410	19410	19410	36
489	20241030	114500	125216330	19400	19400	19400	19400	0
490	20241030	114400	125216330	19400	19400	19400	19400	0
491	20241030	114300	125216330	19400	19400	19400	19400	0
492	20241030	114200	125216330	19400	19400	19400	19400	0
493	20241030	114100	125216330	19400	19410	19410	19400	102
494	20241030	114000	123236590	19500	19500	19500	19500	200
495	20241030	113900	119336590	19410	19420	19420	19410	100
496	20241030	113800	117395380	19530	19530	19530	19530	0
497	20241030	113700	117395380	19530	19530	19530	19530	0
498	20241030	113600	117395380	19530	19530	19530	19530	0
499	20241030	113500	117395380	19530	19530	19530	19530	0
500	20241030	113400	117395380	19530	19520	19530	19520	100
501	20241030	113300	115442390	19520	19520	19520	19520	0
502	20241030	113200	115442390	19520	19520	19520	19430	96
503	20241030	113100	113573960	19520	19520	19520	19520	4
504	20241030	113000	113495880	19430	19430	19430	19430	40
505	20241030	112900	112718680	19430	19430	19430	19430	0
506	20241030	112800	112718680	19430	19430	19430	19430	1
507	20241030	112700	112699250	19430	19430	19430	19430	40
508	20241030	112600	111922050	19440	19440	19440	19440	0
509	20241030	112500	111922050	19440	19530	19530	19440	22
510	20241030	112400	111493470	19540	19540	19540	19540	0
511	20241030	112300	111493470	19540	19540	19540	19540	0
512	20241030	112200	111493470	19540	19540	19540	19540	0
513	20241030	112100	111493470	19540	19540	19540	19540	0
514	20241030	112000	111493470	19540	19540	19540	19540	0
515	20241030	111900	111493470	19540	19540	19540	19540	0
516	20241030	111800	111493470	19540	19540	19540	19540	0
517	20241030	111700	111493470	19540	19540	19540	19540	0
518	20241030	111600	111493470	19540	19540	19540	19540	0
519	20241030	111500	111493470	19540	19540	19540	19540	0
520	20241030	111400	111493470	19540	19540	19540	19540	0
521	20241030	111300	111493470	19540	19540	19540	19540	1
522	20241030	111200	111473930	19540	19530	19540	19530	23
523	20241030	111100	111024520	19530	19530	19530	19530	0
524	20241030	111000	111024520	19530	19530	19530	19530	0
525	20241030	110900	111024520	19530	19440	19530	19440	177
526	20241030	110800	107579590	19440	19440	19440	19440	27
527	20241030	110700	107054710	19440	19440	19440	19440	0
528	20241030	110600	107054710	19440	19440	19440	19440	0
529	20241030	110500	107054710	19440	19440	19440	19440	1
530	20241030	110400	107035270	19530	19530	19530	19530	0
531	20241030	110300	107035270	19530	19530	19530	19530	5
532	20241030	110200	106937620	19540	19540	19540	19540	8
533	20241030	110100	106781300	19550	19550	19550	19550	0
534	20241030	110000	106781300	19550	19550	19550	19550	0
535	20241030	105900	106781300	19550	19550	19550	19550	1
536	20241030	105800	106761750	19550	19550	19550	19550	1
537	20241030	105700	106742200	19430	19430	19430	19430	0
538	20241030	105600	106742200	19430	19430	19430	19430	0
539	20241030	105500	106742200	19430	19430	19430	19430	0
540	20241030	105400	106742200	19430	19430	19430	19430	0
541	20241030	105300	106742200	19430	19430	19430	19430	0
542	20241030	105200	106742200	19430	19430	19430	19430	0
543	20241030	105100	106742200	19430	19430	19430	19430	0
544	20241030	105000	106742200	19430	19430	19430	19430	0
545	20241030	104900	106742200	19430	19430	19430	19430	1
546	20241030	104800	106722770	19560	19560	19560	19560	0
547	20241030	104700	106722770	19560	19560	19560	19560	0
548	20241030	104600	106722770	19560	19560	19560	19560	0
549	20241030	104500	106722770	19560	19550	19560	19550	28
550	20241030	104400	106175190	19550	19550	19550	19550	0
551	20241030	104300	106175190	19550	19550	19550	19550	0
552	20241030	104200	106175190	19550	19550	19550	19550	20
553	20241030	104100	105784190	19550	19550	19550	19550	0
554	20241030	104000	105784190	19550	19550	19550	19550	53
555	20241030	103900	104748040	19560	19560	19560	19560	0
556	20241030	103800	104748040	19560	19560	19560	19560	0
557	20241030	103700	104748040	19560	19560	19560	19560	0
558	20241030	103600	104748040	19560	19560	19560	19560	0
559	20241030	103500	104748040	19560	19560	19560	19560	0
560	20241030	103400	104748040	19560	19560	19560	19560	0
561	20241030	103300	104748040	19560	19560	19560	19560	0
562	20241030	103200	104748040	19560	19380	19560	19380	35
563	20241030	103100	104063620	19380	19470	19470	19380	520
564	20241030	103000	93970000	19570	19570	19570	19570	0
565	20241030	102900	93970000	19570	19570	19570	19570	16
566	20241030	102800	93656880	19570	19570	19570	19570	0
567	20241030	102700	93656880	19570	19560	19570	19560	50
568	20241030	102600	92678680	19570	19570	19570	19570	0
569	20241030	102500	92678680	19570	19570	19570	19570	0
570	20241030	102400	92678680	19570	19570	19570	19570	0
571	20241030	102300	92678680	19570	19570	19570	19570	0
572	20241030	102200	92678680	19570	19570	19570	19570	0
573	20241030	102100	92678680	19570	19570	19570	19570	0
574	20241030	102000	92678680	19570	19570	19570	19570	19
575	20241030	101900	92306850	19460	19570	19570	19460	12
576	20241030	101800	92072560	19570	19570	19570	19570	48
577	20241030	101700	91133200	19570	19570	19570	19570	0
578	20241030	101600	91133200	19570	19550	19570	19550	16
579	20241030	101500	90820200	19550	19550	19550	19550	0
580	20241030	101400	90820200	19550	19550	19550	19550	0
581	20241030	101300	90820200	19550	19550	19550	19550	0
582	20241030	101200	90820200	19550	19560	19560	19550	60
583	20241030	101100	89647100	19460	19460	19460	19460	0
584	20241030	101000	89647100	19460	19460	19460	19460	0
585	20241030	100900	89647100	19460	19460	19460	19460	22
586	20241030	100800	89218980	19590	19590	19590	19590	0
587	20241030	100700	89218980	19590	19590	19590	19590	1
588	20241030	100600	89199390	19590	19590	19590	19590	1
589	20241030	100500	89179800	19600	19600	19600	19600	0
590	20241030	100400	89179800	19600	19600	19600	19600	0
591	20241030	100300	89179800	19600	19600	19600	19600	0
592	20241030	100200	89179800	19600	19600	19600	19600	2
593	20241030	100100	89140600	19590	19440	19590	19440	2
594	20241030	100000	89101570	19650	19650	19650	19650	6
595	20241030	095900	88983670	19650	19650	19650	19650	0
596	20241030	095800	88983670	19650	19650	19650	19650	30
597	20241030	095700	88394170	19660	19660	19660	19660	0
598	20241030	095600	88394170	19660	19660	19660	19660	0
599	20241030	095500	88394170	19660	19660	19660	19660	0
600	20241030	095400	88394170	19660	19660	19660	19660	0
601	20241030	095300	88394170	19660	19660	19660	19660	0
602	20241030	095200	88394170	19660	19660	19660	19660	6
603	20241030	095100	88276210	19660	19590	19660	19590	7
604	20241030	095000	88138730	19590	19590	19590	19590	1
605	20241030	094900	88119140	19660	19410	19660	19410	767
606	20241030	094800	73077650	19600	19590	19600	19590	101
607	20241030	094700	71099050	19590	19530	19590	19530	369
608	20241030	094600	63874350	19520	19520	19520	19520	4
609	20241030	094500	63796270	19520	19520	19520	19520	0
610	20241030	094400	63796270	19520	19530	19530	19520	13
611	20241030	094300	63542490	19550	19550	19550	19550	0
612	20241030	094200	63542490	19550	19410	19550	19390	204
613	20241030	094100	59585040	19410	19590	19590	19410	51
614	20241030	094000	58586130	19590	19570	19590	19570	100
615	20241030	093900	56628140	19400	19410	19410	19400	51
616	20241030	093800	55638640	19410	19410	19410	19410	0
617	20241030	093700	55638640	19410	19410	19410	19410	0
618	20241030	093600	55638640	19410	19500	19500	19410	23
619	20241030	093500	55190410	19500	19500	19500	19500	0
620	20241030	093400	55190410	19500	19500	19500	19500	157
621	20241030	093300	52128910	19500	19500	19500	19500	363
622	20241030	093200	45050410	19540	19540	19540	19540	43
623	20241030	093100	44210190	19550	19500	19550	19500	51
624	20241030	093000	43213600	19510	19510	19510	19510	0
625	20241030	092900	43213600	19510	19510	19510	19510	9
626	20241030	092800	43038010	19360	19370	19370	19360	100
627	20241030	092700	41101920	19370	19370	19370	19370	1
628	20241030	092600	41082550	19520	19520	19520	19380	38
629	20241030	092500	40341130	19510	19510	19510	19510	37
630	20241030	092400	39619260	19510	19510	19510	19510	0
631	20241030	092300	39619260	19510	19470	19520	19470	202
632	20241030	092200	35682190	19360	19360	19360	19360	0
633	20241030	092100	35682190	19360	19360	19360	19360	50
634	20241030	092000	34714190	19360	19360	19360	19360	0
635	20241030	091900	34714190	19360	19360	19360	19360	10
636	20241030	091800	34520590	19350	19350	19350	19350	0
637	20241030	091700	34520590	19350	19350	19350	19350	0
638	20241030	091600	34520590	19350	19350	19350	19350	7
639	20241030	091500	34385140	19580	19580	19580	19580	1
640	20241030	091400	34365560	19590	19590	19590	19590	1
641	20241030	091300	34345970	19340	19340	19340	19340	20
642	20241030	091200	33959170	19340	19650	19650	19320	504
643	20241030	091100	24208130	19650	19460	19710	19320	81
644	20241030	091000	22632070	19740	19740	19740	19740	0
645	20241030	090900	22632070	19740	19740	19740	19740	0
646	20241030	090800	22632070	19740	19550	19740	19550	200
647	20241030	090700	18692240	19690	19690	19690	19690	102
648	20241030	090600	16683860	19680	19480	19680	19480	75
649	20241030	090500	15219280	19470	19470	19470	19470	0
650	20241030	090400	15219280	19470	19470	19470	19470	13
651	20241030	090300	14966170	19470	19480	19480	19470	37
652	20241030	090200	14245730	19500	19500	19500	19500	60
653	20241030	090100	13075730	19480	19530	19530	19480	176
654	20241030	090000	9642150	19830	19800	19830	19500	489