KissMeData/094280/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	200800	33950030	12450	12450	12450	12450	481
3	20241030	200700	33950030	12450	12450	12450	12450	0
4	20241030	200600	33950030	12450	12450	12450	12450	0
5	20241030	200500	33950030	12450	12450	12450	12450	0
6	20241030	200400	33950030	12450	12450	12450	12450	0
7	20241030	200300	33950030	12450	12450	12450	12450	0
8	20241030	200200	33950030	12450	12450	12450	12450	0
9	20241030	200100	33950030	12450	12450	12450	12450	0
10	20241030	200000	33950030	12450	12450	12450	12450	0
11	20241030	195900	33950030	12450	12450	12450	12450	0
12	20241030	195800	33950030	12450	12450	12450	12450	0
13	20241030	195700	33950030	12450	12450	12450	12450	0
14	20241030	195600	33950030	12450	12450	12450	12450	0
15	20241030	195500	33950030	12450	12450	12450	12450	0
16	20241030	195400	33950030	12450	12450	12450	12450	0
17	20241030	195300	33950030	12450	12450	12450	12450	0
18	20241030	195200	33950030	12450	12450	12450	12450	0
19	20241030	195100	33950030	12450	12450	12450	12450	0
20	20241030	195000	33950030	12450	12450	12450	12450	0
21	20241030	194900	33950030	12450	12450	12450	12450	0
22	20241030	194800	33950030	12450	12450	12450	12450	0
23	20241030	194700	33950030	12450	12450	12450	12450	0
24	20241030	194600	33950030	12450	12450	12450	12450	0
25	20241030	194500	33950030	12450	12450	12450	12450	0
26	20241030	194400	33950030	12450	12450	12450	12450	0
27	20241030	194300	33950030	12450	12450	12450	12450	0
28	20241030	194200	33950030	12450	12450	12450	12450	0
29	20241030	194100	33950030	12450	12450	12450	12450	0
30	20241030	194000	33950030	12450	12450	12450	12450	0
31	20241030	193900	33950030	12450	12450	12450	12450	0
32	20241030	193800	33950030	12450	12450	12450	12450	481
33	20241030	193700	33950030	12450	12450	12450	12450	0
34	20241030	193600	33950030	12450	12450	12450	12450	0
35	20241030	193500	33950030	12450	12450	12450	12450	0
36	20241030	193400	33950030	12450	12450	12450	12450	0
37	20241030	193300	33950030	12450	12450	12450	12450	0
38	20241030	193200	33950030	12450	12450	12450	12450	0
39	20241030	193100	33950030	12450	12450	12450	12450	0
40	20241030	193000	33950030	12450	12450	12450	12450	0
41	20241030	192900	33950030	12450	12450	12450	12450	0
42	20241030	192800	33950030	12450	12450	12450	12450	0
43	20241030	192700	33950030	12450	12450	12450	12450	0
44	20241030	192600	33950030	12450	12450	12450	12450	0
45	20241030	192500	33950030	12450	12450	12450	12450	0
46	20241030	192400	33950030	12450	12450	12450	12450	0
47	20241030	192300	33950030	12450	12450	12450	12450	0
48	20241030	192200	33950030	12450	12450	12450	12450	0
49	20241030	192100	33950030	12450	12450	12450	12450	0
50	20241030	192000	33950030	12450	12450	12450	12450	0
51	20241030	191900	33950030	12450	12450	12450	12450	0
52	20241030	191800	33950030	12450	12450	12450	12450	0
53	20241030	191700	33950030	12450	12450	12450	12450	0
54	20241030	191600	33950030	12450	12450	12450	12450	0
55	20241030	191500	33950030	12450	12450	12450	12450	0
56	20241030	191400	33950030	12450	12450	12450	12450	0
57	20241030	191300	33950030	12450	12450	12450	12450	0
58	20241030	191200	33950030	12450	12450	12450	12450	0
59	20241030	191100	33950030	12450	12450	12450	12450	0
60	20241030	191000	33950030	12450	12450	12450	12450	0
61	20241030	190900	33950030	12450	12450	12450	12450	0
62	20241030	190800	33950030	12450	12450	12450	12450	481
63	20241030	190700	33950030	12450	12450	12450	12450	0
64	20241030	190600	33950030	12450	12450	12450	12450	0
65	20241030	190500	33950030	12450	12450	12450	12450	0
66	20241030	190400	33950030	12450	12450	12450	12450	0
67	20241030	190300	33950030	12450	12450	12450	12450	0
68	20241030	190200	33950030	12450	12450	12450	12450	0
69	20241030	190100	33950030	12450	12450	12450	12450	0
70	20241030	190000	33950030	12450	12450	12450	12450	0
71	20241030	185900	33950030	12450	12450	12450	12450	0
72	20241030	185800	33950030	12450	12450	12450	12450	0
73	20241030	185700	33950030	12450	12450	12450	12450	0
74	20241030	185600	33950030	12450	12450	12450	12450	0
75	20241030	185500	33950030	12450	12450	12450	12450	0
76	20241030	185400	33950030	12450	12450	12450	12450	0
77	20241030	185300	33950030	12450	12450	12450	12450	0
78	20241030	185200	33950030	12450	12450	12450	12450	0
79	20241030	185100	33950030	12450	12450	12450	12450	0
80	20241030	185000	33950030	12450	12450	12450	12450	0
81	20241030	184900	33950030	12450	12450	12450	12450	0
82	20241030	184800	33950030	12450	12450	12450	12450	0
83	20241030	184700	33950030	12450	12450	12450	12450	0
84	20241030	184600	33950030	12450	12450	12450	12450	0
85	20241030	184500	33950030	12450	12450	12450	12450	0
86	20241030	184400	33950030	12450	12450	12450	12450	0
87	20241030	184300	33950030	12450	12450	12450	12450	0
88	20241030	184200	33950030	12450	12450	12450	12450	0
89	20241030	184100	33950030	12450	12450	12450	12450	0
90	20241030	184000	33950030	12450	12450	12450	12450	0
91	20241030	183900	33950030	12450	12450	12450	12450	0
92	20241030	183800	33950030	12450	12450	12450	12450	481
93	20241030	183700	33950030	12450	12450	12450	12450	0
94	20241030	183600	33950030	12450	12450	12450	12450	0
95	20241030	183500	33950030	12450	12450	12450	12450	0
96	20241030	183400	33950030	12450	12450	12450	12450	0
97	20241030	183300	33950030	12450	12450	12450	12450	0
98	20241030	183200	33950030	12450	12450	12450	12450	0
99	20241030	183100	33950030	12450	12450	12450	12450	0
100	20241030	183000	33950030	12450	12450	12450	12450	0
101	20241030	182900	33950030	12450	12450	12450	12450	0
102	20241030	182800	33950030	12450	12450	12450	12450	0
103	20241030	182700	33950030	12450	12450	12450	12450	0
104	20241030	182600	33950030	12450	12450	12450	12450	0
105	20241030	182500	33950030	12450	12450	12450	12450	0
106	20241030	182400	33950030	12450	12450	12450	12450	0
107	20241030	182300	33950030	12450	12450	12450	12450	0
108	20241030	182200	33950030	12450	12450	12450	12450	0
109	20241030	182100	33950030	12450	12450	12450	12450	0
110	20241030	182000	33950030	12450	12450	12450	12450	0
111	20241030	181900	33950030	12450	12450	12450	12450	0
112	20241030	181800	33950030	12450	12450	12450	12450	0
113	20241030	181700	33950030	12450	12450	12450	12450	0
114	20241030	181600	33950030	12450	12450	12450	12450	0
115	20241030	181500	33950030	12450	12450	12450	12450	0
116	20241030	181400	33950030	12450	12450	12450	12450	0
117	20241030	181300	33950030	12450	12450	12450	12450	0
118	20241030	181200	33950030	12450	12450	12450	12450	0
119	20241030	181100	33950030	12450	12450	12450	12450	0
120	20241030	181000	33950030	12450	12450	12450	12450	0
121	20241030	180900	33950030	12450	12450	12450	12450	0
122	20241030	180800	33950030	12450	12450	12450	12450	481
123	20241030	180700	33950030	12450	12450	12450	12450	0
124	20241030	180600	33950030	12450	12450	12450	12450	0
125	20241030	180500	33950030	12450	12450	12450	12450	0
126	20241030	180400	33950030	12450	12450	12450	12450	0
127	20241030	180300	33950030	12450	12450	12450	12450	0
128	20241030	180200	33950030	12450	12450	12450	12450	0
129	20241030	180100	33950030	12450	12450	12450	12450	0
130	20241030	180000	33950030	12450	12450	12450	12450	0
131	20241030	175900	33950030	12450	12450	12450	12450	0
132	20241030	175800	33950030	12450	12450	12450	12450	0
133	20241030	175700	33950030	12450	12450	12450	12450	0
134	20241030	175600	33950030	12450	12450	12450	12450	0
135	20241030	175500	33950030	12450	12450	12450	12450	0
136	20241030	175400	33950030	12450	12450	12450	12450	0
137	20241030	175300	33950030	12450	12450	12450	12450	0
138	20241030	175200	33950030	12450	12450	12450	12450	0
139	20241030	175100	33950030	12450	12450	12450	12450	0
140	20241030	175000	33950030	12450	12450	12450	12450	0
141	20241030	174900	33950030	12450	12450	12450	12450	0
142	20241030	174800	33950030	12450	12450	12450	12450	0
143	20241030	174700	33950030	12450	12450	12450	12450	0
144	20241030	174600	33950030	12450	12450	12450	12450	0
145	20241030	174500	33950030	12450	12450	12450	12450	0
146	20241030	174400	33950030	12450	12450	12450	12450	0
147	20241030	174300	33950030	12450	12450	12450	12450	0
148	20241030	174200	33950030	12450	12450	12450	12450	0
149	20241030	174100	33950030	12450	12450	12450	12450	0
150	20241030	174000	33950030	12450	12450	12450	12450	0
151	20241030	173900	33950030	12450	12450	12450	12450	0
152	20241030	173800	33950030	12450	12450	12450	12450	481
153	20241030	173700	33950030	12450	12450	12450	12450	0
154	20241030	173600	33950030	12450	12450	12450	12450	0
155	20241030	173500	33950030	12450	12450	12450	12450	0
156	20241030	173400	33950030	12450	12450	12450	12450	0
157	20241030	173300	33950030	12450	12450	12450	12450	0
158	20241030	173200	33950030	12450	12450	12450	12450	0
159	20241030	173100	33950030	12450	12450	12450	12450	0
160	20241030	173000	33950030	12450	12450	12450	12450	0
161	20241030	172900	33950030	12450	12450	12450	12450	0
162	20241030	172800	33950030	12450	12450	12450	12450	0
163	20241030	172700	33950030	12450	12450	12450	12450	0
164	20241030	172600	33950030	12450	12450	12450	12450	0
165	20241030	172500	33950030	12450	12450	12450	12450	0
166	20241030	172400	33950030	12450	12450	12450	12450	0
167	20241030	172300	33950030	12450	12450	12450	12450	0
168	20241030	172200	33950030	12450	12450	12450	12450	0
169	20241030	172100	33950030	12450	12450	12450	12450	0
170	20241030	172000	33950030	12450	12450	12450	12450	0
171	20241030	171900	33950030	12450	12450	12450	12450	0
172	20241030	171800	33950030	12450	12450	12450	12450	0
173	20241030	171700	33950030	12450	12450	12450	12450	0
174	20241030	171600	33950030	12450	12450	12450	12450	0
175	20241030	171500	33950030	12450	12450	12450	12450	0
176	20241030	171400	33950030	12450	12450	12450	12450	0
177	20241030	171300	33950030	12450	12450	12450	12450	0
178	20241030	171200	33950030	12450	12450	12450	12450	0
179	20241030	171100	33950030	12450	12450	12450	12450	0
180	20241030	171000	33950030	12450	12450	12450	12450	0
181	20241030	170900	33950030	12450	12450	12450	12450	0
182	20241030	170800	33950030	12450	12450	12450	12450	481
183	20241030	170700	33950030	12450	12450	12450	12450	0
184	20241030	170600	33950030	12450	12450	12450	12450	0
185	20241030	170500	33950030	12450	12450	12450	12450	0
186	20241030	170400	33950030	12450	12450	12450	12450	0
187	20241030	170300	33950030	12450	12450	12450	12450	0
188	20241030	170200	33950030	12450	12450	12450	12450	0
189	20241030	170100	33950030	12450	12450	12450	12450	0
190	20241030	170000	33950030	12450	12450	12450	12450	0
191	20241030	165900	33950030	12450	12450	12450	12450	0
192	20241030	165800	33950030	12450	12450	12450	12450	0
193	20241030	165700	33950030	12450	12450	12450	12450	0
194	20241030	165600	33950030	12450	12450	12450	12450	0
195	20241030	165500	33950030	12450	12450	12450	12450	0
196	20241030	165400	33950030	12450	12450	12450	12450	0
197	20241030	165300	33950030	12450	12450	12450	12450	0
198	20241030	165200	33950030	12450	12450	12450	12450	0
199	20241030	165100	33950030	12450	12450	12450	12450	0
200	20241030	165000	33950030	12450	12450	12450	12450	0
201	20241030	164900	33950030	12450	12450	12450	12450	0
202	20241030	164800	33950030	12450	12450	12450	12450	0
203	20241030	164700	33950030	12450	12450	12450	12450	0
204	20241030	164600	33950030	12450	12450	12450	12450	0
205	20241030	164500	33950030	12450	12450	12450	12450	0
206	20241030	164400	33950030	12450	12450	12450	12450	0
207	20241030	164300	33950030	12450	12450	12450	12450	0
208	20241030	164200	33950030	12450	12450	12450	12450	0
209	20241030	164100	33950030	12450	12450	12450	12450	0
210	20241030	164000	33950030	12450	12450	12450	12450	0
211	20241030	163900	33950030	12450	12450	12450	12450	0
212	20241030	163800	33950030	12450	12450	12450	12450	481
213	20241030	163700	33950030	12450	12450	12450	12450	0
214	20241030	163600	33950030	12450	12450	12450	12450	0
215	20241030	163500	33950030	12450	12450	12450	12450	0
216	20241030	163400	33950030	12450	12450	12450	12450	0
217	20241030	163300	33950030	12450	12450	12450	12450	0
218	20241030	163200	33950030	12450	12450	12450	12450	0
219	20241030	163100	33950030	12450	12450	12450	12450	0
220	20241030	163000	33950030	12450	12450	12450	12450	0
221	20241030	162900	33950030	12450	12450	12450	12450	0
222	20241030	162800	33950030	12450	12450	12450	12450	0
223	20241030	162700	33950030	12450	12450	12450	12450	0
224	20241030	162600	33950030	12450	12450	12450	12450	0
225	20241030	162500	33950030	12450	12450	12450	12450	0
226	20241030	162400	33950030	12450	12450	12450	12450	0
227	20241030	162300	33950030	12450	12450	12450	12450	0
228	20241030	162200	33950030	12450	12450	12450	12450	0
229	20241030	162100	33950030	12450	12450	12450	12450	0
230	20241030	162000	33950030	12450	12450	12450	12450	0
231	20241030	161900	33950030	12450	12450	12450	12450	0
232	20241030	161800	33950030	12450	12450	12450	12450	0
233	20241030	161700	33950030	12450	12450	12450	12450	0
234	20241030	161600	33950030	12450	12450	12450	12450	0
235	20241030	161500	33950030	12450	12450	12450	12450	0
236	20241030	161400	33950030	12450	12450	12450	12450	0
237	20241030	161300	33950030	12450	12450	12450	12450	0
238	20241030	161200	33950030	12450	12450	12450	12450	0
239	20241030	161100	33950030	12450	12450	12450	12450	0
240	20241030	161000	33950030	12450	12450	12450	12450	0
241	20241030	160900	33950030	12450	12450	12450	12450	0
242	20241030	160800	33950030	12450	12450	12450	12450	481
243	20241030	160700	33950030	12450	12450	12450	12450	0
244	20241030	160600	33950030	12450	12450	12450	12450	0
245	20241030	160500	33950030	12450	12450	12450	12450	0
246	20241030	160400	33950030	12450	12450	12450	12450	0
247	20241030	160300	33950030	12450	12450	12450	12450	0
248	20241030	160200	33950030	12450	12450	12450	12450	0
249	20241030	160100	33950030	12450	12450	12450	12450	0
250	20241030	160000	33950030	12450	12450	12450	12450	0
251	20241030	155900	33950030	12450	12450	12450	12450	0
252	20241030	155800	33950030	12450	12450	12450	12450	0
253	20241030	155700	33950030	12450	12450	12450	12450	0
254	20241030	155600	33950030	12450	12450	12450	12450	0
255	20241030	155500	33950030	12450	12450	12450	12450	0
256	20241030	155400	33950030	12450	12450	12450	12450	0
257	20241030	155300	33950030	12450	12450	12450	12450	0
258	20241030	155200	33950030	12450	12450	12450	12450	0
259	20241030	155100	33950030	12450	12450	12450	12450	0
260	20241030	155000	33950030	12450	12450	12450	12450	0
261	20241030	154900	33950030	12450	12450	12450	12450	0
262	20241030	154800	33950030	12450	12450	12450	12450	0
263	20241030	154700	33950030	12450	12450	12450	12450	0
264	20241030	154600	33950030	12450	12450	12450	12450	0
265	20241030	154500	33950030	12450	12450	12450	12450	0
266	20241030	154400	33950030	12450	12450	12450	12450	0
267	20241030	154300	33950030	12450	12450	12450	12450	0
268	20241030	154200	33950030	12450	12450	12450	12450	0
269	20241030	154100	33950030	12450	12450	12450	12450	0
270	20241030	154000	33950030	12450	12450	12450	12450	0
271	20241030	153900	33950030	12450	12450	12450	12450	0
272	20241030	153800	33950030	12450	12450	12450	12450	481
273	20241030	153700	33950030	12450	12450	12450	12450	0
274	20241030	153600	33950030	12450	12450	12450	12450	0
275	20241030	153500	33950030	12450	12450	12450	12450	0
276	20241030	153400	33950030	12450	12450	12450	12450	0
277	20241030	153300	33950030	12450	12450	12450	12450	0
278	20241030	153200	33950030	12450	12450	12450	12450	0
279	20241030	153100	33950030	12450	12450	12450	12450	0
280	20241030	153000	33950030	12450	12450	12450	12450	481
281	20241030	152900	27961580	12450	12450	12450	12450	0
282	20241030	152800	27961580	12450	12450	12450	12450	0
283	20241030	152700	27961580	12450	12450	12450	12450	0
284	20241030	152600	27961580	12450	12450	12450	12450	0
285	20241030	152500	27961580	12450	12450	12450	12450	0
286	20241030	152400	27961580	12450	12450	12450	12450	0
287	20241030	152300	27961580	12450	12450	12450	12450	0
288	20241030	152200	27961580	12450	12450	12450	12450	0
289	20241030	152100	27961580	12450	12450	12450	12450	0
290	20241030	152000	27961580	12450	12450	12450	12450	0
291	20241030	151900	27961580	12450	12450	12450	12450	41
292	20241030	151800	27451130	12450	12450	12450	12450	0
293	20241030	151700	27451130	12450	12450	12450	12450	0
294	20241030	151600	27451130	12450	12450	12450	12450	63
295	20241030	151500	26666780	12450	12450	12450	12450	3
296	20241030	151400	26629430	12450	12450	12450	12450	34
297	20241030	151300	26206130	12450	12450	12450	12440	30
298	20241030	151200	25832640	12440	12440	12440	12440	0
299	20241030	151100	25832640	12440	12440	12440	12440	0
300	20241030	151000	25832640	12440	12440	12440	12440	1
301	20241030	150900	25820200	12450	12450	12450	12450	0
302	20241030	150800	25820200	12450	12450	12450	12450	0
303	20241030	150700	25820200	12450	12450	12450	12450	0
304	20241030	150600	25820200	12450	12450	12450	12450	0
305	20241030	150500	25820200	12450	12450	12450	12450	20
306	20241030	150400	25571200	12450	12450	12450	12450	2
307	20241030	150300	25546300	12450	12450	12450	12450	7
308	20241030	150200	25459150	12450	12440	12450	12440	101
309	20241030	150100	24202700	12450	12450	12450	12450	2
310	20241030	150000	24177800	12450	12440	12450	12440	5
311	20241030	145900	24115560	12460	12450	12460	12450	13
312	20241030	145800	23953700	12450	12450	12450	12450	1
313	20241030	145700	23941250	12450	12450	12450	12450	0
314	20241030	145600	23941250	12450	12450	12450	12450	0
315	20241030	145500	23941250	12450	12450	12450	12450	27
316	20241030	145400	23605100	12450	12450	12450	12450	0
317	20241030	145300	23605100	12450	12450	12450	12450	3
318	20241030	145200	23567750	12450	12450	12450	12450	0
319	20241030	145100	23567750	12450	12450	12450	12450	5
320	20241030	145000	23505500	12450	12450	12450	12450	0
321	20241030	144900	23505500	12450	12450	12450	12450	0
322	20241030	144800	23505500	12450	12450	12450	12450	20
323	20241030	144700	23256500	12460	12460	12460	12460	0
324	20241030	144600	23256500	12460	12460	12460	12460	0
325	20241030	144500	23256500	12460	12460	12460	12460	3
326	20241030	144400	23219120	12450	12450	12450	12450	0
327	20241030	144300	23219120	12450	12450	12450	12450	0
328	20241030	144200	23219120	12450	12450	12450	12450	0
329	20241030	144100	23219120	12450	12450	12450	12450	3
330	20241030	144000	23181770	12450	12450	12450	12450	0
331	20241030	143900	23181770	12450	12450	12450	12450	0
332	20241030	143800	23181770	12450	12450	12450	12450	0
333	20241030	143700	23181770	12450	12450	12450	12450	0
334	20241030	143600	23181770	12450	12450	12450	12450	0
335	20241030	143500	23181770	12450	12450	12450	12450	0
336	20241030	143400	23181770	12450	12450	12450	12450	0
337	20241030	143300	23181770	12450	12450	12450	12450	0
338	20241030	143200	23181770	12450	12450	12450	12450	0
339	20241030	143100	23181770	12450	12450	12450	12450	0
340	20241030	143000	23181770	12450	12450	12450	12450	0
341	20241030	142900	23181770	12450	12450	12450	12450	0
342	20241030	142800	23181770	12450	12450	12450	12450	0
343	20241030	142700	23181770	12450	12450	12450	12450	1
344	20241030	142600	23169320	12460	12450	12460	12450	20
345	20241030	142500	22920220	12460	12460	12460	12460	0
346	20241030	142400	22920220	12460	12460	12460	12460	4
347	20241030	142300	22870380	12450	12450	12460	12450	13
348	20241030	142200	22708490	12460	12450	12460	12450	7
349	20241030	142100	22621330	12460	12450	12460	12450	4
350	20241030	142000	22571500	12460	12450	12460	12450	5
351	20241030	141900	22509220	12460	12460	12460	12460	1
352	20241030	141800	22496760	12460	12470	12470	12460	15
353	20241030	141700	22309840	12470	12470	12470	12470	4
354	20241030	141600	22259960	12470	12450	12470	12450	5
355	20241030	141500	22197640	12480	12460	12480	12440	540
356	20241030	141400	15475390	12460	12460	12460	12460	90
357	20241030	141300	14353990	12480	12480	12480	12480	0
358	20241030	141200	14353990	12480	12480	12480	12480	0
359	20241030	141100	14353990	12480	12480	12480	12480	1
360	20241030	141000	14341510	12480	12480	12480	12480	0
361	20241030	140900	14341510	12480	12480	12480	12480	0
362	20241030	140800	14341510	12480	12480	12480	12480	0
363	20241030	140700	14341510	12480	12480	12480	12480	0
364	20241030	140600	14341510	12480	12480	12480	12480	0
365	20241030	140500	14341510	12480	12480	12480	12480	0
366	20241030	140400	14341510	12480	12460	12480	12460	2
367	20241030	140300	14316570	12460	12480	12480	12460	19
368	20241030	140200	14079630	12480	12480	12480	12480	10
369	20241030	140100	13954830	12480	12480	12480	12480	0
370	20241030	140000	13954830	12480	12480	12480	12480	0
371	20241030	135900	13954830	12480	12480	12480	12480	0
372	20241030	135800	13954830	12480	12470	12480	12460	13
373	20241030	135700	13792720	12480	12480	12480	12480	0
374	20241030	135600	13792720	12480	12480	12480	12480	0
375	20241030	135500	13792720	12480	12480	12480	12480	0
376	20241030	135400	13792720	12480	12480	12480	12480	0
377	20241030	135300	13792720	12480	12480	12480	12480	0
378	20241030	135200	13792720	12480	12480	12480	12480	0
379	20241030	135100	13792720	12480	12480	12480	12480	0
380	20241030	135000	13792720	12480	12480	12480	12480	0
381	20241030	134900	13792720	12480	12480	12480	12480	0
382	20241030	134800	13792720	12480	12470	12480	12470	13
383	20241030	134700	13630600	12470	12470	12470	12470	0
384	20241030	134600	13630600	12470	12470	12470	12470	10
385	20241030	134500	13505900	12470	12470	12470	12470	0
386	20241030	134400	13505900	12470	12470	12470	12470	0
387	20241030	134300	13505900	12470	12470	12470	12470	0
388	20241030	134200	13505900	12470	12470	12470	12470	0
389	20241030	134100	13505900	12470	12470	12470	12470	0
390	20241030	134000	13505900	12470	12470	12470	12470	0
391	20241030	133900	13505900	12470	12470	12470	12470	0
392	20241030	133800	13505900	12470	12470	12470	12470	0
393	20241030	133700	13505900	12470	12470	12470	12470	0
394	20241030	133600	13505900	12470	12460	12470	12460	2
395	20241030	133500	13480970	12470	12470	12470	12470	0
396	20241030	133400	13480970	12470	12470	12470	12470	4
397	20241030	133300	13431090	12470	12460	12470	12460	2
398	20241030	133200	13406160	12470	12470	12470	12470	10
399	20241030	133100	13281460	12470	12470	12470	12470	5
400	20241030	133000	13219110	12470	12470	12470	12470	0
401	20241030	132900	13219110	12470	12470	12470	12470	0
402	20241030	132800	13219110	12470	12470	12470	12470	0
403	20241030	132700	13219110	12470	12470	12470	12470	0
404	20241030	132600	13219110	12470	12470	12470	12470	29
405	20241030	132500	12857480	12470	12470	12470	12470	0
406	20241030	132400	12857480	12470	12470	12470	12470	0
407	20241030	132300	12857480	12470	12470	12470	12470	0
408	20241030	132200	12857480	12470	12470	12470	12470	0
409	20241030	132100	12857480	12470	12470	12470	12470	0
410	20241030	132000	12857480	12470	12470	12470	12470	0
411	20241030	131900	12857480	12470	12470	12470	12470	100
412	20241030	131800	11610480	12470	12470	12470	12470	1
413	20241030	131700	11598010	12470	12470	12470	12470	0
414	20241030	131600	11598010	12470	12470	12470	12470	0
415	20241030	131500	11598010	12470	12470	12470	12470	0
416	20241030	131400	11598010	12470	12470	12470	12470	0
417	20241030	131300	11598010	12470	12470	12470	12470	0
418	20241030	131200	11598010	12470	12470	12470	12470	0
419	20241030	131100	11598010	12470	12470	12470	12470	0
420	20241030	131000	11598010	12470	12470	12470	12470	0
421	20241030	130900	11598010	12470	12470	12470	12470	0
422	20241030	130800	11598010	12470	12470	12470	12470	0
423	20241030	130700	11598010	12470	12470	12470	12470	5
424	20241030	130600	11535660	12460	12460	12460	12460	0
425	20241030	130500	11535660	12460	12460	12460	12460	0
426	20241030	130400	11535660	12460	12460	12460	12460	0
427	20241030	130300	11535660	12460	12460	12460	12460	0
428	20241030	130200	11535660	12460	12460	12460	12460	0
429	20241030	130100	11535660	12460	12460	12460	12460	0
430	20241030	130000	11535660	12460	12460	12460	12460	0
431	20241030	125900	11535660	12460	12460	12460	12460	0
432	20241030	125800	11535660	12460	12460	12460	12460	0
433	20241030	125700	11535660	12460	12460	12460	12460	0
434	20241030	125600	11535660	12460	12460	12460	12460	0
435	20241030	125500	11535660	12460	12460	12460	12460	1
436	20241030	125400	11523200	12460	12460	12460	12460	0
437	20241030	125300	11523200	12460	12460	12460	12460	0
438	20241030	125200	11523200	12460	12460	12460	12460	0
439	20241030	125100	11523200	12460	12460	12460	12460	0
440	20241030	125000	11523200	12460	12460	12460	12460	60
441	20241030	124900	10775600	12460	12460	12460	12460	0
442	20241030	124800	10775600	12460	12460	12460	12460	0
443	20241030	124700	10775600	12460	12460	12460	12460	0
444	20241030	124600	10775600	12460	12460	12460	12460	0
445	20241030	124500	10775600	12460	12460	12460	12460	3
446	20241030	124400	10738220	12470	12470	12470	12470	0
447	20241030	124300	10738220	12470	12470	12470	12470	1
448	20241030	124200	10725750	12470	12470	12470	12470	0
449	20241030	124100	10725750	12470	12470	12470	12470	0
450	20241030	124000	10725750	12470	12470	12470	12470	0
451	20241030	123900	10725750	12470	12470	12470	12470	1
452	20241030	123800	10713280	12470	12470	12470	12470	0
453	20241030	123700	10713280	12470	12470	12470	12470	0
454	20241030	123600	10713280	12470	12470	12470	12470	0
455	20241030	123500	10713280	12470	12470	12470	12470	0
456	20241030	123400	10713280	12470	12470	12470	12470	0
457	20241030	123300	10713280	12470	12470	12470	12470	0
458	20241030	123200	10713280	12470	12470	12470	12470	0
459	20241030	123100	10713280	12470	12470	12470	12470	0
460	20241030	123000	10713280	12470	12470	12470	12470	0
461	20241030	122900	10713280	12470	12460	12470	12460	7
462	20241030	122800	10626050	12460	12460	12460	12460	0
463	20241030	122700	10626050	12460	12460	12460	12460	0
464	20241030	122600	10626050	12460	12460	12460	12460	0
465	20241030	122500	10626050	12460	12460	12460	12460	74
466	20241030	122400	9704010	12470	12470	12470	12470	0
467	20241030	122300	9704010	12470	12470	12470	12470	8
468	20241030	122200	9604250	12470	12470	12470	12470	1
469	20241030	122100	9591780	12470	12470	12470	12470	0
470	20241030	122000	9591780	12470	12460	12470	12460	2
471	20241030	121900	9566850	12460	12460	12460	12460	0
472	20241030	121800	9566850	12460	12470	12470	12460	2
473	20241030	121700	9541920	12470	12470	12470	12470	20
474	20241030	121600	9292520	12470	12470	12470	12470	0
475	20241030	121500	9292520	12470	12470	12470	12470	0
476	20241030	121400	9292520	12470	12470	12470	12470	0
477	20241030	121300	9292520	12470	12470	12470	12470	1
478	20241030	121200	9280050	12470	12470	12470	12470	0
479	20241030	121100	9280050	12470	12470	12470	12470	0
480	20241030	121000	9280050	12470	12470	12470	12470	0
481	20241030	120900	9280050	12470	12470	12470	12470	0
482	20241030	120800	9280050	12470	12470	12470	12470	0
483	20241030	120700	9280050	12470	12470	12470	12470	0
484	20241030	120600	9280050	12470	12470	12470	12470	0
485	20241030	120500	9280050	12470	12470	12470	12470	0
486	20241030	120400	9280050	12470	12470	12470	12470	0
487	20241030	120300	9280050	12470	12470	12470	12470	0
488	20241030	120200	9280050	12470	12470	12470	12470	0
489	20241030	120100	9280050	12470	12470	12470	12470	0
490	20241030	120000	9280050	12470	12470	12470	12470	0
491	20241030	115900	9280050	12470	12470	12470	12470	0
492	20241030	115800	9280050	12470	12470	12470	12470	0
493	20241030	115700	9280050	12470	12470	12470	12470	1
494	20241030	115600	9267580	12460	12460	12460	12460	8
495	20241030	115500	9167900	12470	12470	12470	12470	0
496	20241030	115400	9167900	12470	12470	12470	12470	0
497	20241030	115300	9167900	12470	12470	12470	12470	0
498	20241030	115200	9167900	12470	12470	12470	12470	0
499	20241030	115100	9167900	12470	12470	12470	12470	0
500	20241030	115000	9167900	12470	12470	12470	12470	0
501	20241030	114900	9167900	12470	12470	12470	12470	0
502	20241030	114800	9167900	12470	12470	12470	12470	0
503	20241030	114700	9167900	12470	12470	12470	12470	0
504	20241030	114600	9167900	12470	12460	12470	12460	4
505	20241030	114500	9118050	12470	12470	12470	12470	0
506	20241030	114400	9118050	12470	12470	12470	12470	0
507	20241030	114300	9118050	12470	12470	12470	12470	0
508	20241030	114200	9118050	12470	12470	12470	12470	0
509	20241030	114100	9118050	12470	12470	12470	12470	0
510	20241030	114000	9118050	12470	12470	12470	12470	0
511	20241030	113900	9118050	12470	12470	12470	12470	0
512	20241030	113800	9118050	12470	12470	12470	12470	0
513	20241030	113700	9118050	12470	12470	12470	12470	0
514	20241030	113600	9118050	12470	12470	12470	12470	0
515	20241030	113500	9118050	12470	12470	12470	12470	0
516	20241030	113400	9118050	12470	12470	12470	12470	0
517	20241030	113300	9118050	12470	12470	12470	12470	0
518	20241030	113200	9118050	12470	12470	12470	12470	0
519	20241030	113100	9118050	12470	12470	12470	12470	0
520	20241030	113000	9118050	12470	12470	12470	12470	0
521	20241030	112900	9118050	12470	12470	12470	12470	0
522	20241030	112800	9118050	12470	12470	12470	12470	0
523	20241030	112700	9118050	12470	12470	12470	12470	0
524	20241030	112600	9118050	12470	12470	12470	12470	0
525	20241030	112500	9118050	12470	12470	12470	12470	0
526	20241030	112400	9118050	12470	12470	12470	12470	0
527	20241030	112300	9118050	12470	12470	12470	12470	0
528	20241030	112200	9118050	12470	12470	12470	12470	0
529	20241030	112100	9118050	12470	12470	12470	12470	0
530	20241030	112000	9118050	12470	12470	12470	12470	0
531	20241030	111900	9118050	12470	12470	12470	12470	28
532	20241030	111800	8768890	12470	12470	12470	12470	0
533	20241030	111700	8768890	12470	12470	12470	12470	0
534	20241030	111600	8768890	12470	12470	12470	12470	0
535	20241030	111500	8768890	12470	12470	12470	12470	0
536	20241030	111400	8768890	12470	12470	12470	12470	0
537	20241030	111300	8768890	12470	12470	12470	12470	0
538	20241030	111200	8768890	12470	12470	12470	12470	0
539	20241030	111100	8768890	12470	12470	12470	12470	0
540	20241030	111000	8768890	12470	12470	12470	12470	0
541	20241030	110900	8768890	12470	12470	12470	12470	0
542	20241030	110800	8768890	12470	12470	12470	12470	0
543	20241030	110700	8768890	12470	12470	12470	12470	0
544	20241030	110600	8768890	12470	12470	12470	12470	0
545	20241030	110500	8768890	12470	12470	12470	12470	1
546	20241030	110400	8756420	12470	12450	12470	12450	5
547	20241030	110300	8694130	12450	12450	12450	12450	0
548	20241030	110200	8694130	12450	12460	12460	12450	95
549	20241030	110100	7510600	12460	12460	12460	12460	0
550	20241030	110000	7510600	12460	12470	12470	12460	2
551	20241030	105900	7485670	12470	12470	12470	12470	0
552	20241030	105800	7485670	12470	12470	12470	12470	0
553	20241030	105700	7485670	12470	12470	12470	12470	0
554	20241030	105600	7485670	12470	12470	12470	12470	0
555	20241030	105500	7485670	12470	12470	12470	12470	0
556	20241030	105400	7485670	12470	12470	12470	12470	0
557	20241030	105300	7485670	12470	12460	12470	12460	2
558	20241030	105200	7460740	12460	12460	12460	12460	1
559	20241030	105100	7448280	12470	12460	12470	12460	2
560	20241030	105000	7423350	12460	12460	12460	12460	4
561	20241030	104900	7373510	12470	12470	12470	12470	0
562	20241030	104800	7373510	12470	12470	12470	12470	0
563	20241030	104700	7373510	12470	12470	12470	12470	0
564	20241030	104600	7373510	12470	12470	12470	12470	0
565	20241030	104500	7373510	12470	12470	12470	12470	0
566	20241030	104400	7373510	12470	12470	12470	12470	0
567	20241030	104300	7373510	12470	12470	12470	12470	1
568	20241030	104200	7361040	12470	12470	12470	12470	0
569	20241030	104100	7361040	12470	12470	12470	12470	1
570	20241030	104000	7348570	12470	12460	12470	12460	6
571	20241030	103900	7273780	12470	12470	12470	12470	0
572	20241030	103800	7273780	12470	12470	12470	12470	0
573	20241030	103700	7273780	12470	12470	12470	12470	0
574	20241030	103600	7273780	12470	12470	12470	12470	0
575	20241030	103500	7273780	12470	12470	12470	12470	0
576	20241030	103400	7273780	12470	12470	12470	12470	0
577	20241030	103300	7273780	12470	12470	12470	12470	0
578	20241030	103200	7273780	12470	12470	12470	12470	5
579	20241030	103100	7211430	12460	12460	12460	12460	1
580	20241030	103000	7198970	12470	12460	12470	12460	2
581	20241030	102900	7174040	12470	12470	12470	12470	0
582	20241030	102800	7174040	12470	12470	12470	12470	0
583	20241030	102700	7174040	12470	12470	12470	12470	11
584	20241030	102600	7036870	12470	12470	12470	12470	0
585	20241030	102500	7036870	12470	12470	12470	12470	10
586	20241030	102400	6912170	12470	12470	12470	12470	2
587	20241030	102300	6887230	12470	12470	12470	12470	0
588	20241030	102200	6887230	12470	12460	12470	12460	2
589	20241030	102100	6862300	12460	12460	12460	12460	1
590	20241030	102000	6849840	12470	12470	12470	12470	0
591	20241030	101900	6849840	12470	12470	12470	12470	0
592	20241030	101800	6849840	12470	12470	12470	12470	0
593	20241030	101700	6849840	12470	12470	12470	12470	0
594	20241030	101600	6849840	12470	12470	12470	12470	0
595	20241030	101500	6849840	12470	12470	12470	12470	10
596	20241030	101400	6725140	12470	12470	12470	12470	0
597	20241030	101300	6725140	12470	12470	12470	12470	0
598	20241030	101200	6725140	12470	12470	12470	12470	0
599	20241030	101100	6725140	12470	12470	12470	12470	1
600	20241030	101000	6712670	12470	12470	12470	12470	0
601	20241030	100900	6712670	12470	12470	12470	12470	0
602	20241030	100800	6712670	12470	12470	12470	12470	0
603	20241030	100700	6712670	12470	12470	12470	12470	0
604	20241030	100600	6712670	12470	12470	12470	12470	1
605	20241030	100500	6700200	12470	12470	12470	12470	1
606	20241030	100400	6687730	12470	12470	12470	12470	1
607	20241030	100300	6675260	12470	12470	12470	12470	1
608	20241030	100200	6662790	12470	12470	12470	12470	4
609	20241030	100100	6612910	12470	12470	12470	12470	0
610	20241030	100000	6612910	12470	12470	12470	12470	1
611	20241030	095900	6600440	12470	12470	12470	12470	137
612	20241030	095800	4892050	12460	12460	12460	12460	20
613	20241030	095700	4642850	12470	12470	12470	12470	0
614	20241030	095600	4642850	12470	12470	12470	12470	0
615	20241030	095500	4642850	12470	12470	12470	12470	0
616	20241030	095400	4642850	12470	12470	12470	12470	0
617	20241030	095300	4642850	12470	12470	12470	12470	0
618	20241030	095200	4642850	12470	12470	12470	12470	5
619	20241030	095100	4580500	12470	12470	12470	12470	0
620	20241030	095000	4580500	12470	12470	12470	12470	0
621	20241030	094900	4580500	12470	12470	12470	12470	0
622	20241030	094800	4580500	12470	12470	12470	12470	0
623	20241030	094700	4580500	12470	12470	12470	12470	0
624	20241030	094600	4580500	12470	12470	12470	12470	0
625	20241030	094500	4580500	12470	12470	12470	12470	0
626	20241030	094400	4580500	12470	12470	12470	12470	0
627	20241030	094300	4580500	12470	12470	12470	12470	0
628	20241030	094200	4580500	12470	12470	12470	12470	0
629	20241030	094100	4580500	12470	12470	12470	12470	0
630	20241030	094000	4580500	12470	12470	12470	12470	15
631	20241030	093900	4393450	12470	12470	12470	12470	0
632	20241030	093800	4393450	12470	12470	12470	12470	5
633	20241030	093700	4331100	12470	12470	12470	12470	0
634	20241030	093600	4331100	12470	12470	12470	12470	0
635	20241030	093500	4331100	12470	12470	12470	12470	1
636	20241030	093400	4318630	12470	12470	12470	12470	14
637	20241030	093300	4144050	12470	12470	12470	12470	1
638	20241030	093200	4131580	12470	12470	12470	12470	0
639	20241030	093100	4131580	12470	12470	12470	12470	6
640	20241030	093000	4056760	12470	12470	12470	12460	3
641	20241030	092900	4019360	12470	12470	12470	12470	0
642	20241030	092800	4019360	12470	12470	12470	12470	0
643	20241030	092700	4019360	12470	12470	12470	12470	0
644	20241030	092600	4019360	12470	12460	12470	12460	2
645	20241030	092500	3994430	12460	12460	12460	12460	9
646	20241030	092400	3882290	12470	12470	12470	12470	0
647	20241030	092300	3882290	12470	12470	12470	12470	0
648	20241030	092200	3882290	12470	12470	12470	12470	21
649	20241030	092100	3620420	12470	12470	12470	12470	0
650	20241030	092000	3620420	12470	12470	12470	12470	0
651	20241030	091900	3620420	12470	12470	12470	12470	0
652	20241030	091800	3620420	12470	12470	12470	12470	1
653	20241030	091700	3607950	12480	12480	12480	12480	3
654	20241030	091600	3570510	12480	12480	12480	12480	1
655	20241030	091500	3558030	12480	12480	12480	12480	0
656	20241030	091400	3558030	12480	12480	12480	12480	0
657	20241030	091300	3558030	12480	12480	12480	12480	0
658	20241030	091200	3558030	12480	12480	12480	12480	0
659	20241030	091100	3558030	12480	12480	12480	12480	6
660	20241030	091000	3483150	12480	12480	12480	12480	1
661	20241030	090900	3470670	12510	12510	12510	12510	0
662	20241030	090800	3470670	12510	12510	12510	12510	0
663	20241030	090700	3470670	12510	12480	12520	12480	255
664	20241030	090600	286890	12470	12470	12470	12470	0
665	20241030	090500	286890	12470	12470	12470	12470	0
666	20241030	090400	286890	12470	12470	12470	12470	0
667	20241030	090300	286890	12470	12470	12470	12470	0
668	20241030	090200	286890	12470	12470	12470	12470	0
669	20241030	090100	286890	12470	12470	12470	12470	15
670	20241030	090000	99840	12480	12480	12480	12480	8