KissMeData/194370/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	204000	925463410	16770	16770	16770	16770	1751
3	20241030	203900	925463410	16770	16770	16770	16770	0
4	20241030	203800	925463410	16770	16770	16770	16770	0
5	20241030	203700	925463410	16770	16770	16770	16770	0
6	20241030	203600	925463410	16770	16770	16770	16770	0
7	20241030	203500	925463410	16770	16770	16770	16770	0
8	20241030	203400	925463410	16770	16770	16770	16770	0
9	20241030	203300	925463410	16770	16770	16770	16770	0
10	20241030	203200	925463410	16770	16770	16770	16770	0
11	20241030	203100	925463410	16770	16770	16770	16770	0
12	20241030	203000	925463410	16770	16770	16770	16770	0
13	20241030	202900	925463410	16770	16770	16770	16770	0
14	20241030	202800	925463410	16770	16770	16770	16770	0
15	20241030	202700	925463410	16770	16770	16770	16770	0
16	20241030	202600	925463410	16770	16770	16770	16770	0
17	20241030	202500	925463410	16770	16770	16770	16770	0
18	20241030	202400	925463410	16770	16770	16770	16770	0
19	20241030	202300	925463410	16770	16770	16770	16770	0
20	20241030	202200	925463410	16770	16770	16770	16770	0
21	20241030	202100	925463410	16770	16770	16770	16770	0
22	20241030	202000	925463410	16770	16770	16770	16770	0
23	20241030	201900	925463410	16770	16770	16770	16770	0
24	20241030	201800	925463410	16770	16770	16770	16770	0
25	20241030	201700	925463410	16770	16770	16770	16770	0
26	20241030	201600	925463410	16770	16770	16770	16770	0
27	20241030	201500	925463410	16770	16770	16770	16770	0
28	20241030	201400	925463410	16770	16770	16770	16770	0
29	20241030	201300	925463410	16770	16770	16770	16770	0
30	20241030	201200	925463410	16770	16770	16770	16770	0
31	20241030	201100	925463410	16770	16770	16770	16770	0
32	20241030	201000	925463410	16770	16770	16770	16770	1751
33	20241030	200900	925463410	16770	16770	16770	16770	0
34	20241030	200800	925463410	16770	16770	16770	16770	0
35	20241030	200700	925463410	16770	16770	16770	16770	0
36	20241030	200600	925463410	16770	16770	16770	16770	0
37	20241030	200500	925463410	16770	16770	16770	16770	0
38	20241030	200400	925463410	16770	16770	16770	16770	0
39	20241030	200300	925463410	16770	16770	16770	16770	0
40	20241030	200200	925463410	16770	16770	16770	16770	0
41	20241030	200100	925463410	16770	16770	16770	16770	0
42	20241030	200000	925463410	16770	16770	16770	16770	0
43	20241030	195900	925463410	16770	16770	16770	16770	0
44	20241030	195800	925463410	16770	16770	16770	16770	0
45	20241030	195700	925463410	16770	16770	16770	16770	0
46	20241030	195600	925463410	16770	16770	16770	16770	0
47	20241030	195500	925463410	16770	16770	16770	16770	0
48	20241030	195400	925463410	16770	16770	16770	16770	0
49	20241030	195300	925463410	16770	16770	16770	16770	0
50	20241030	195200	925463410	16770	16770	16770	16770	0
51	20241030	195100	925463410	16770	16770	16770	16770	0
52	20241030	195000	925463410	16770	16770	16770	16770	0
53	20241030	194900	925463410	16770	16770	16770	16770	0
54	20241030	194800	925463410	16770	16770	16770	16770	0
55	20241030	194700	925463410	16770	16770	16770	16770	0
56	20241030	194600	925463410	16770	16770	16770	16770	0
57	20241030	194500	925463410	16770	16770	16770	16770	0
58	20241030	194400	925463410	16770	16770	16770	16770	0
59	20241030	194300	925463410	16770	16770	16770	16770	0
60	20241030	194200	925463410	16770	16770	16770	16770	0
61	20241030	194100	925463410	16770	16770	16770	16770	0
62	20241030	194000	925463410	16770	16770	16770	16770	1751
63	20241030	193900	925463410	16770	16770	16770	16770	0
64	20241030	193800	925463410	16770	16770	16770	16770	0
65	20241030	193700	925463410	16770	16770	16770	16770	0
66	20241030	193600	925463410	16770	16770	16770	16770	0
67	20241030	193500	925463410	16770	16770	16770	16770	0
68	20241030	193400	925463410	16770	16770	16770	16770	0
69	20241030	193300	925463410	16770	16770	16770	16770	0
70	20241030	193200	925463410	16770	16770	16770	16770	0
71	20241030	193100	925463410	16770	16770	16770	16770	0
72	20241030	193000	925463410	16770	16770	16770	16770	0
73	20241030	192900	925463410	16770	16770	16770	16770	0
74	20241030	192800	925463410	16770	16770	16770	16770	0
75	20241030	192700	925463410	16770	16770	16770	16770	0
76	20241030	192600	925463410	16770	16770	16770	16770	0
77	20241030	192500	925463410	16770	16770	16770	16770	0
78	20241030	192400	925463410	16770	16770	16770	16770	0
79	20241030	192300	925463410	16770	16770	16770	16770	0
80	20241030	192200	925463410	16770	16770	16770	16770	0
81	20241030	192100	925463410	16770	16770	16770	16770	0
82	20241030	192000	925463410	16770	16770	16770	16770	0
83	20241030	191900	925463410	16770	16770	16770	16770	0
84	20241030	191800	925463410	16770	16770	16770	16770	0
85	20241030	191700	925463410	16770	16770	16770	16770	0
86	20241030	191600	925463410	16770	16770	16770	16770	0
87	20241030	191500	925463410	16770	16770	16770	16770	0
88	20241030	191400	925463410	16770	16770	16770	16770	0
89	20241030	191300	925463410	16770	16770	16770	16770	0
90	20241030	191200	925463410	16770	16770	16770	16770	0
91	20241030	191100	925463410	16770	16770	16770	16770	0
92	20241030	191000	925463410	16770	16770	16770	16770	1751
93	20241030	190900	925463410	16770	16770	16770	16770	0
94	20241030	190800	925463410	16770	16770	16770	16770	0
95	20241030	190700	925463410	16770	16770	16770	16770	0
96	20241030	190600	925463410	16770	16770	16770	16770	0
97	20241030	190500	925463410	16770	16770	16770	16770	0
98	20241030	190400	925463410	16770	16770	16770	16770	0
99	20241030	190300	925463410	16770	16770	16770	16770	0
100	20241030	190200	925463410	16770	16770	16770	16770	0
101	20241030	190100	925463410	16770	16770	16770	16770	0
102	20241030	190000	925463410	16770	16770	16770	16770	0
103	20241030	185900	925463410	16770	16770	16770	16770	0
104	20241030	185800	925463410	16770	16770	16770	16770	0
105	20241030	185700	925463410	16770	16770	16770	16770	0
106	20241030	185600	925463410	16770	16770	16770	16770	0
107	20241030	185500	925463410	16770	16770	16770	16770	0
108	20241030	185400	925463410	16770	16770	16770	16770	0
109	20241030	185300	925463410	16770	16770	16770	16770	0
110	20241030	185200	925463410	16770	16770	16770	16770	0
111	20241030	185100	925463410	16770	16770	16770	16770	0
112	20241030	185000	925463410	16770	16770	16770	16770	0
113	20241030	184900	925463410	16770	16770	16770	16770	0
114	20241030	184800	925463410	16770	16770	16770	16770	0
115	20241030	184700	925463410	16770	16770	16770	16770	0
116	20241030	184600	925463410	16770	16770	16770	16770	0
117	20241030	184500	925463410	16770	16770	16770	16770	0
118	20241030	184400	925463410	16770	16770	16770	16770	0
119	20241030	184300	925463410	16770	16770	16770	16770	0
120	20241030	184200	925463410	16770	16770	16770	16770	0
121	20241030	184100	925463410	16770	16770	16770	16770	0
122	20241030	184000	925463410	16770	16770	16770	16770	1751
123	20241030	183900	925463410	16770	16770	16770	16770	0
124	20241030	183800	925463410	16770	16770	16770	16770	0
125	20241030	183700	925463410	16770	16770	16770	16770	0
126	20241030	183600	925463410	16770	16770	16770	16770	0
127	20241030	183500	925463410	16770	16770	16770	16770	0
128	20241030	183400	925463410	16770	16770	16770	16770	0
129	20241030	183300	925463410	16770	16770	16770	16770	0
130	20241030	183200	925463410	16770	16770	16770	16770	0
131	20241030	183100	925463410	16770	16770	16770	16770	0
132	20241030	183000	925463410	16770	16770	16770	16770	0
133	20241030	182900	925463410	16770	16770	16770	16770	0
134	20241030	182800	925463410	16770	16770	16770	16770	0
135	20241030	182700	925463410	16770	16770	16770	16770	0
136	20241030	182600	925463410	16770	16770	16770	16770	0
137	20241030	182500	925463410	16770	16770	16770	16770	0
138	20241030	182400	925463410	16770	16770	16770	16770	0
139	20241030	182300	925463410	16770	16770	16770	16770	0
140	20241030	182200	925463410	16770	16770	16770	16770	0
141	20241030	182100	925463410	16770	16770	16770	16770	0
142	20241030	182000	925463410	16770	16770	16770	16770	0
143	20241030	181900	925463410	16770	16770	16770	16770	0
144	20241030	181800	925463410	16770	16770	16770	16770	0
145	20241030	181700	925463410	16770	16770	16770	16770	0
146	20241030	181600	925463410	16770	16770	16770	16770	0
147	20241030	181500	925463410	16770	16770	16770	16770	0
148	20241030	181400	925463410	16770	16770	16770	16770	0
149	20241030	181300	925463410	16770	16770	16770	16770	0
150	20241030	181200	925463410	16770	16770	16770	16770	0
151	20241030	181100	925463410	16770	16770	16770	16770	0
152	20241030	181000	925463410	16770	16770	16770	16770	1751
153	20241030	180900	925463410	16770	16770	16770	16770	0
154	20241030	180800	925463410	16770	16770	16770	16770	0
155	20241030	180700	925463410	16770	16770	16770	16770	0
156	20241030	180600	925463410	16770	16770	16770	16770	0
157	20241030	180500	925463410	16770	16770	16770	16770	0
158	20241030	180400	925463410	16770	16770	16770	16770	0
159	20241030	180300	925463410	16770	16770	16770	16770	0
160	20241030	180200	925463410	16770	16770	16770	16770	0
161	20241030	180100	925463410	16770	16770	16770	16770	0
162	20241030	180000	925463410	16770	16770	16770	16770	0
163	20241030	175900	925463410	16770	16770	16770	16770	0
164	20241030	175800	925463410	16770	16770	16770	16770	0
165	20241030	175700	925463410	16770	16770	16770	16770	0
166	20241030	175600	925463410	16770	16770	16770	16770	0
167	20241030	175500	925463410	16770	16770	16770	16770	0
168	20241030	175400	925463410	16770	16770	16770	16770	0
169	20241030	175300	925463410	16770	16770	16770	16770	0
170	20241030	175200	925463410	16770	16770	16770	16770	0
171	20241030	175100	925463410	16770	16770	16770	16770	0
172	20241030	175000	925463410	16770	16770	16770	16770	0
173	20241030	174900	925463410	16770	16770	16770	16770	0
174	20241030	174800	925463410	16770	16770	16770	16770	0
175	20241030	174700	925463410	16770	16770	16770	16770	0
176	20241030	174600	925463410	16770	16770	16770	16770	0
177	20241030	174500	925463410	16770	16770	16770	16770	0
178	20241030	174400	925463410	16770	16770	16770	16770	0
179	20241030	174300	925463410	16770	16770	16770	16770	0
180	20241030	174200	925463410	16770	16770	16770	16770	0
181	20241030	174100	925463410	16770	16770	16770	16770	0
182	20241030	174000	925463410	16770	16770	16770	16770	1751
183	20241030	173900	925463410	16770	16770	16770	16770	0
184	20241030	173800	925463410	16770	16770	16770	16770	0
185	20241030	173700	925463410	16770	16770	16770	16770	0
186	20241030	173600	925463410	16770	16770	16770	16770	0
187	20241030	173500	925463410	16770	16770	16770	16770	0
188	20241030	173400	925463410	16770	16770	16770	16770	0
189	20241030	173300	925463410	16770	16770	16770	16770	0
190	20241030	173200	925463410	16770	16770	16770	16770	0
191	20241030	173100	925463410	16770	16770	16770	16770	0
192	20241030	173000	925463410	16770	16770	16770	16770	0
193	20241030	172900	925463410	16770	16770	16770	16770	0
194	20241030	172800	925463410	16770	16770	16770	16770	0
195	20241030	172700	925463410	16770	16770	16770	16770	0
196	20241030	172600	925463410	16770	16770	16770	16770	0
197	20241030	172500	925463410	16770	16770	16770	16770	0
198	20241030	172400	925463410	16770	16770	16770	16770	0
199	20241030	172300	925463410	16770	16770	16770	16770	0
200	20241030	172200	925463410	16770	16770	16770	16770	0
201	20241030	172100	925463410	16770	16770	16770	16770	0
202	20241030	172000	925463410	16770	16770	16770	16770	0
203	20241030	171900	925463410	16770	16770	16770	16770	0
204	20241030	171800	925463410	16770	16770	16770	16770	0
205	20241030	171700	925463410	16770	16770	16770	16770	0
206	20241030	171600	925463410	16770	16770	16770	16770	0
207	20241030	171500	925463410	16770	16770	16770	16770	0
208	20241030	171400	925463410	16770	16770	16770	16770	0
209	20241030	171300	925463410	16770	16770	16770	16770	0
210	20241030	171200	925463410	16770	16770	16770	16770	0
211	20241030	171100	925463410	16770	16770	16770	16770	0
212	20241030	171000	925463410	16770	16770	16770	16770	1751
213	20241030	170900	925463410	16770	16770	16770	16770	0
214	20241030	170800	925463410	16770	16770	16770	16770	0
215	20241030	170700	925463410	16770	16770	16770	16770	0
216	20241030	170600	925463410	16770	16770	16770	16770	0
217	20241030	170500	925463410	16770	16770	16770	16770	0
218	20241030	170400	925463410	16770	16770	16770	16770	0
219	20241030	170300	925463410	16770	16770	16770	16770	0
220	20241030	170200	925463410	16770	16770	16770	16770	0
221	20241030	170100	925463410	16770	16770	16770	16770	0
222	20241030	170000	925463410	16770	16770	16770	16770	0
223	20241030	165900	925463410	16770	16770	16770	16770	0
224	20241030	165800	925463410	16770	16770	16770	16770	0
225	20241030	165700	925463410	16770	16770	16770	16770	0
226	20241030	165600	925463410	16770	16770	16770	16770	0
227	20241030	165500	925463410	16770	16770	16770	16770	0
228	20241030	165400	925463410	16770	16770	16770	16770	0
229	20241030	165300	925463410	16770	16770	16770	16770	0
230	20241030	165200	925463410	16770	16770	16770	16770	0
231	20241030	165100	925463410	16770	16770	16770	16770	0
232	20241030	165000	925463410	16770	16770	16770	16770	0
233	20241030	164900	925463410	16770	16770	16770	16770	0
234	20241030	164800	925463410	16770	16770	16770	16770	0
235	20241030	164700	925463410	16770	16770	16770	16770	0
236	20241030	164600	925463410	16770	16770	16770	16770	0
237	20241030	164500	925463410	16770	16770	16770	16770	0
238	20241030	164400	925463410	16770	16770	16770	16770	0
239	20241030	164300	925463410	16770	16770	16770	16770	0
240	20241030	164200	925463410	16770	16770	16770	16770	0
241	20241030	164100	925463410	16770	16770	16770	16770	0
242	20241030	164000	925463410	16770	16770	16770	16770	1751
243	20241030	163900	925463410	16770	16770	16770	16770	0
244	20241030	163800	925463410	16770	16770	16770	16770	0
245	20241030	163700	925463410	16770	16770	16770	16770	0
246	20241030	163600	925463410	16770	16770	16770	16770	0
247	20241030	163500	925463410	16770	16770	16770	16770	0
248	20241030	163400	925463410	16770	16770	16770	16770	0
249	20241030	163300	925463410	16770	16770	16770	16770	0
250	20241030	163200	925463410	16770	16770	16770	16770	0
251	20241030	163100	925463410	16770	16770	16770	16770	0
252	20241030	163000	925463410	16770	16770	16770	16770	0
253	20241030	162900	925463410	16770	16770	16770	16770	0
254	20241030	162800	925463410	16770	16770	16770	16770	0
255	20241030	162700	925463410	16770	16770	16770	16770	0
256	20241030	162600	925463410	16770	16770	16770	16770	0
257	20241030	162500	925463410	16770	16770	16770	16770	0
258	20241030	162400	925463410	16770	16770	16770	16770	0
259	20241030	162300	925463410	16770	16770	16770	16770	0
260	20241030	162200	925463410	16770	16770	16770	16770	0
261	20241030	162100	925463410	16770	16770	16770	16770	0
262	20241030	162000	925463410	16770	16770	16770	16770	0
263	20241030	161900	925463410	16770	16770	16770	16770	0
264	20241030	161800	925463410	16770	16770	16770	16770	0
265	20241030	161700	925463410	16770	16770	16770	16770	0
266	20241030	161600	925463410	16770	16770	16770	16770	0
267	20241030	161500	925463410	16770	16770	16770	16770	0
268	20241030	161400	925463410	16770	16770	16770	16770	0
269	20241030	161300	925463410	16770	16770	16770	16770	0
270	20241030	161200	925463410	16770	16770	16770	16770	0
271	20241030	161100	925463410	16770	16770	16770	16770	0
272	20241030	161000	925463410	16770	16770	16770	16770	1751
273	20241030	160900	925463410	16770	16770	16770	16770	0
274	20241030	160800	925463410	16770	16770	16770	16770	0
275	20241030	160700	925463410	16770	16770	16770	16770	0
276	20241030	160600	925463410	16770	16770	16770	16770	0
277	20241030	160500	925463410	16770	16770	16770	16770	0
278	20241030	160400	925463410	16770	16770	16770	16770	0
279	20241030	160300	925463410	16770	16770	16770	16770	0
280	20241030	160200	925463410	16770	16770	16770	16770	0
281	20241030	160100	925463410	16770	16770	16770	16770	0
282	20241030	160000	925463410	16770	16770	16770	16770	0
283	20241030	155900	925463410	16770	16770	16770	16770	0
284	20241030	155800	925463410	16770	16770	16770	16770	0
285	20241030	155700	925463410	16770	16770	16770	16770	0
286	20241030	155600	925463410	16770	16770	16770	16770	0
287	20241030	155500	925463410	16770	16770	16770	16770	0
288	20241030	155400	925463410	16770	16770	16770	16770	0
289	20241030	155300	925463410	16770	16770	16770	16770	0
290	20241030	155200	925463410	16770	16770	16770	16770	0
291	20241030	155100	925463410	16770	16770	16770	16770	0
292	20241030	155000	925463410	16770	16770	16770	16770	0
293	20241030	154900	925463410	16770	16770	16770	16770	0
294	20241030	154800	925463410	16770	16770	16770	16770	0
295	20241030	154700	925463410	16770	16770	16770	16770	0
296	20241030	154600	925463410	16770	16770	16770	16770	0
297	20241030	154500	925463410	16770	16770	16770	16770	0
298	20241030	154400	925463410	16770	16770	16770	16770	0
299	20241030	154300	925463410	16770	16770	16770	16770	0
300	20241030	154200	925463410	16770	16770	16770	16770	0
301	20241030	154100	925463410	16770	16770	16770	16770	0
302	20241030	154000	925463410	16770	16770	16770	16770	1751
303	20241030	153900	925463410	16770	16770	16770	16770	0
304	20241030	153800	925463410	16770	16770	16770	16770	0
305	20241030	153700	925463410	16770	16770	16770	16770	0
306	20241030	153600	925463410	16770	16770	16770	16770	0
307	20241030	153500	925463410	16770	16770	16770	16770	0
308	20241030	153400	925463410	16770	16770	16770	16770	0
309	20241030	153300	925463410	16770	16770	16770	16770	0
310	20241030	153200	925463410	16770	16770	16770	16770	0
311	20241030	153100	925463410	16770	16770	16770	16770	0
312	20241030	153000	925463410	16770	16770	16770	16770	1751
313	20241030	152900	896099140	16770	16770	16770	16770	0
314	20241030	152800	896099140	16770	16770	16770	16770	0
315	20241030	152700	896099140	16770	16770	16770	16770	0
316	20241030	152600	896099140	16770	16770	16770	16770	0
317	20241030	152500	896099140	16770	16770	16770	16770	0
318	20241030	152400	896099140	16770	16770	16770	16770	0
319	20241030	152300	896099140	16770	16770	16770	16770	0
320	20241030	152200	896099140	16770	16770	16770	16770	0
321	20241030	152100	896099140	16770	16770	16770	16770	0
322	20241030	152000	896099140	16770	16770	16770	16770	0
323	20241030	151900	896099140	16770	16800	16800	16660	220
324	20241030	151800	892405460	16810	16810	16810	16810	2
325	20241030	151700	892371840	16840	16680	16840	16640	1083
326	20241030	151600	874294060	16680	16680	16690	16680	567
327	20241030	151500	864836490	16690	16690	16710	16690	10
328	20241030	151400	864669500	16700	16690	16700	16680	8
329	20241030	151300	864535930	16700	16690	16700	16690	2
330	20241030	151200	864502540	16690	16700	16700	16690	134
331	20241030	151100	862265920	16700	16690	16700	16690	50
332	20241030	151000	861431410	16690	16690	16690	16690	3
333	20241030	150900	861381340	16700	16700	16700	16700	1
334	20241030	150800	861364640	16690	16690	16690	16690	2
335	20241030	150700	861331260	16700	16690	16700	16690	2
336	20241030	150600	861297870	16700	16700	16700	16700	40
337	20241030	150500	860629870	16700	16720	16730	16700	10
338	20241030	150400	860462820	16720	16710	16830	16710	57
339	20241030	150300	859507450	16710	16700	16840	16700	100
340	20241030	150200	857836620	16690	16690	16690	16690	3
341	20241030	150100	857786550	16690	16730	16830	16690	70
342	20241030	150000	856616300	16730	16720	16840	16710	1065
343	20241030	145900	838778000	16720	16720	16720	16720	9
344	20241030	145800	838627520	16700	16700	16700	16700	208
345	20241030	145700	835153920	16700	16700	16700	16700	19
346	20241030	145600	834836620	16700	16700	16700	16700	6
347	20241030	145500	834736420	16680	16680	16700	16680	65
348	20241030	145400	833651350	16680	16690	16690	16680	37
349	20241030	145300	833033990	16690	16700	16700	16690	21
350	20241030	145200	832683450	16700	16700	16700	16700	12
351	20241030	145100	832483050	16700	16700	16700	16700	5
352	20241030	145000	832399550	16700	16690	16700	16690	73
353	20241030	144900	831181010	16690	16720	16740	16690	22
354	20241030	144800	830813570	16740	16690	16740	16690	16
355	20241030	144700	830546430	16700	16700	16700	16700	15
356	20241030	144600	830295930	16700	16700	16700	16700	10
357	20241030	144500	830128930	16700	16690	16700	16690	53
358	20241030	144400	829243840	16690	16690	16690	16690	1
359	20241030	144300	829227150	16680	16680	16680	16680	77
360	20241030	144200	827942790	16690	16690	16700	16690	16
361	20241030	144100	827675740	16690	16720	16720	16690	269
362	20241030	144000	823184480	16720	16730	16730	16710	68
363	20241030	143900	822047460	16730	16710	16730	16700	175
364	20241030	143800	819124680	16700	16710	16710	16700	14
365	20241030	143700	818890820	16700	16700	16710	16700	58
366	20241030	143600	817922210	16700	16710	16710	16700	33
367	20241030	143500	817371050	16710	16710	16710	16710	25
368	20241030	143400	816953300	16710	16730	16730	16710	135
369	20241030	143300	814696550	16750	16730	16750	16730	2
370	20241030	143200	814663070	16710	16710	16710	16710	2
371	20241030	143100	814629650	16710	16740	16740	16710	210
372	20241030	143000	811119900	16740	16740	16740	16740	10
373	20241030	142900	810952500	16740	16740	16740	16740	12
374	20241030	142800	810751620	16740	16740	16740	16730	17
375	20241030	142700	810467110	16730	16750	16750	16730	85
376	20241030	142600	809044460	16750	16750	16750	16750	12
377	20241030	142500	808843460	16750	16750	16750	16750	5
378	20241030	142400	808759710	16750	16760	16760	16750	13
379	20241030	142300	808541900	16760	16780	16790	16760	379
380	20241030	142200	802189690	16790	16820	16830	16770	446
381	20241030	142100	794687450	16820	16820	16830	16820	13
382	20241030	142000	794468780	16820	16820	16820	16820	12
383	20241030	141900	794266940	16820	16820	16820	16820	6
384	20241030	141800	794166020	16820	16820	16820	16820	11
385	20241030	141700	793981000	16820	16810	16820	16810	8
386	20241030	141600	793846460	16820	16830	16830	16810	31
387	20241030	141500	793325000	16830	16820	16830	16820	163
388	20241030	141400	790583270	16820	16820	16820	16820	6
389	20241030	141300	790482350	16820	16820	16820	16820	17
390	20241030	141200	790196410	16820	16820	16820	16820	8
391	20241030	141100	790061850	16790	16820	16820	16790	624
392	20241030	141000	779584740	16820	16820	16820	16780	183
393	20241030	140900	776512760	16820	16820	16820	16820	5
394	20241030	140800	776428660	16820	16800	16820	16770	407
395	20241030	140700	769600520	16820	16820	16820	16820	11
396	20241030	140600	769415500	16820	16820	16820	16820	6
397	20241030	140500	769314580	16820	16820	16820	16820	12
398	20241030	140400	769112740	16820	16820	16820	16820	16
399	20241030	140300	768843620	16820	16820	16820	16820	6
400	20241030	140200	768742700	16820	16820	16820	16820	7
401	20241030	140100	768624960	16800	16800	16800	16800	25
402	20241030	140000	768204960	16780	16800	16800	16780	43
403	20241030	135900	767482580	16800	16800	16800	16800	14
404	20241030	135800	767247380	16800	16800	16800	16800	6
405	20241030	135700	767146580	16800	16800	16800	16800	5
406	20241030	135600	767062580	16800	16800	16800	16800	0
407	20241030	135500	767062580	16800	16800	16800	16800	0
408	20241030	135400	767062580	16800	16800	16800	16800	0
409	20241030	135300	767062580	16800	16800	16800	16800	0
410	20241030	135200	767062580	16800	16800	16800	16800	0
411	20241030	135100	767062580	16800	16800	16800	16800	0
412	20241030	135000	767062580	16800	16770	16800	16770	2
413	20241030	134900	767029010	16740	16750	16750	16740	22
414	20241030	134800	766660530	16770	16800	16800	16770	42
415	20241030	134700	765956160	16770	16770	16800	16770	22
416	20241030	134600	765587170	16800	16800	16800	16800	3
417	20241030	134500	765536770	16830	16830	16830	16830	0
418	20241030	134400	765536770	16830	16840	16840	16830	7
419	20241030	134300	765418950	16870	16870	16870	16870	0
420	20241030	134200	765418950	16870	16850	16870	16850	14
421	20241030	134100	765182980	16850	16820	16850	16820	449
422	20241030	134000	757627280	16830	16740	16830	16740	3999
423	20241030	133900	690448050	16730	16730	16730	16730	30
424	20241030	133800	689946150	16730	16730	16730	16730	3
425	20241030	133700	689895960	16710	16710	16710	16710	0
426	20241030	133600	689895960	16710	16720	16720	16710	171
427	20241030	133500	687038540	16730	16730	16730	16730	0
428	20241030	133400	687038540	16730	16720	16730	16720	11
429	20241030	133300	686854520	16730	16730	16730	16730	1
430	20241030	133200	686837790	16730	16730	16730	16730	1
431	20241030	133100	686821060	16720	16720	16720	16720	0
432	20241030	133000	686821060	16720	16720	16720	16720	0
433	20241030	132900	686821060	16720	16740	16740	16720	171
434	20241030	132800	683961840	16740	16740	16740	16740	5
435	20241030	132700	683878140	16740	16780	16780	16730	1407
436	20241030	132600	660303970	16790	16790	16790	16790	7
437	20241030	132500	660186440	16790	16790	16790	16790	1
438	20241030	132400	660169650	16820	16800	16820	16790	119
439	20241030	132300	658170040	16800	16810	16820	16800	16
440	20241030	132200	657901210	16810	16810	16810	16810	5
441	20241030	132100	657817160	16810	16820	16820	16810	23
442	20241030	132000	657430480	16830	16830	16830	16830	0
443	20241030	131900	657430480	16830	16790	16830	16790	102
444	20241030	131800	655717240	16790	16790	16790	16790	10
445	20241030	131700	655549340	16790	16790	16790	16790	0
446	20241030	131600	655549340	16790	16790	16790	16790	0
447	20241030	131500	655549340	16790	16790	16790	16790	11
448	20241030	131400	655364650	16790	16790	16790	16790	100
449	20241030	131300	653685650	16790	16790	16790	16790	0
450	20241030	131200	653685650	16790	16790	16790	16790	0
451	20241030	131100	653685650	16790	16790	16790	16790	5
452	20241030	131000	653601700	16790	16790	16790	16790	0
453	20241030	130900	653601700	16790	16790	16790	16790	1
454	20241030	130800	653584910	16780	16780	16780	16780	60
455	20241030	130700	652578110	16780	16770	16780	16770	41
456	20241030	130600	651890340	16770	16770	16770	16770	10
457	20241030	130500	651722640	16770	16770	16770	16770	0
458	20241030	130400	651722640	16770	16770	16770	16770	1
459	20241030	130300	651705870	16780	16760	16780	16760	52
460	20241030	130200	650834320	16760	16800	16800	16760	1019
461	20241030	130100	633726180	16810	16810	16810	16810	4
462	20241030	130000	633658940	16810	16810	16810	16810	0
463	20241030	125900	633658940	16810	16810	16810	16810	0
464	20241030	125800	633658940	16810	16810	16810	16810	18
465	20241030	125700	633356360	16820	16820	16820	16820	0
466	20241030	125600	633356360	16820	16820	16820	16820	0
467	20241030	125500	633356360	16820	16820	16820	16820	0
468	20241030	125400	633356360	16820	16820	16820	16820	10
469	20241030	125300	633188160	16820	16820	16820	16820	17
470	20241030	125200	632902220	16820	16820	16820	16820	0
471	20241030	125100	632902220	16820	16820	16820	16820	0
472	20241030	125000	632902220	16820	16820	16820	16820	0
473	20241030	124900	632902220	16820	16820	16820	16820	18
474	20241030	124800	632599460	16800	16800	16800	16800	0
475	20241030	124700	632599460	16800	16800	16800	16800	116
476	20241030	124600	630650660	16800	16810	16810	16800	20
477	20241030	124500	630314650	16820	16820	16820	16820	15
478	20241030	124400	630062350	16820	16820	16820	16820	3
479	20241030	124300	630011890	16820	16820	16820	16820	0
480	20241030	124200	630011890	16820	16820	16820	16820	0
481	20241030	124100	630011890	16820	16820	16820	16820	200
482	20241030	124000	626647890	16820	16820	16820	16820	0
483	20241030	123900	626647890	16820	16820	16820	16820	38
484	20241030	123800	626008730	16810	16810	16810	16810	3
485	20241030	123700	625958300	16820	16820	16820	16820	0
486	20241030	123600	625958300	16820	16820	16820	16820	0
487	20241030	123500	625958300	16820	16820	16820	16820	18
488	20241030	123400	625655540	16800	16800	16800	16800	0
489	20241030	123300	625655540	16800	16800	16800	16800	201
490	20241030	123200	622278740	16820	16820	16820	16820	2
491	20241030	123100	622245100	16810	16810	16810	16810	2
492	20241030	123000	622211480	16810	16830	16830	16810	230
493	20241030	122900	618344800	16810	16810	16810	16810	2
494	20241030	122800	618311180	16810	16820	16820	16810	42
495	20241030	122700	617605070	16820	16820	16820	16820	0
496	20241030	122600	617605070	16820	16820	16820	16820	0
497	20241030	122500	617605070	16820	16820	16820	16820	142
498	20241030	122400	615216630	16820	16800	16820	16800	4
499	20241030	122300	615149400	16810	16820	16820	16810	225
500	20241030	122200	611364910	16830	16830	16830	16810	9
501	20241030	122100	611213520	16840	16840	16840	16840	15
502	20241030	122000	610960920	16840	16830	16840	16830	23
503	20241030	121900	610573640	16830	16830	16830	16830	2
504	20241030	121800	610539980	16840	16840	16850	16840	3
505	20241030	121700	610489450	16850	16790	16850	16790	165
506	20241030	121600	607718990	16790	16780	16790	16780	257
507	20241030	121500	603404110	16790	16790	16790	16790	1
508	20241030	121400	603387320	16770	16770	16770	16770	0
509	20241030	121300	603387320	16770	16770	16770	16770	1
510	20241030	121200	603370550	16790	16770	16790	16770	2
511	20241030	121100	603336990	16790	16780	16790	16750	82
512	20241030	121000	601963010	16790	16790	16790	16790	0
513	20241030	120900	601963010	16790	16790	16790	16790	2
514	20241030	120800	601929430	16780	16780	16780	16780	181
515	20241030	120700	598892250	16780	16780	16780	16780	200
516	20241030	120600	595536250	16780	16780	16780	16780	238
517	20241030	120500	591542610	16780	16780	16780	16780	202
518	20241030	120400	588153050	16780	16780	16780	16780	1
519	20241030	120300	588136270	16770	16770	16770	16770	5
520	20241030	120200	588052420	16770	16770	16780	16770	22
521	20241030	120100	587683450	16760	16760	16760	16760	0
522	20241030	120000	587683450	16760	16760	16760	16760	2
523	20241030	115900	587649930	16760	16760	16760	16760	1
524	20241030	115800	587633170	16750	16750	16750	16750	562
525	20241030	115700	578219670	16760	16760	16770	16750	494
526	20241030	115600	569944740	16760	16770	16770	16760	5
527	20241030	115500	569860900	16770	16750	16770	16750	4
528	20241030	115400	569793860	16780	16770	16780	16770	10
529	20241030	115300	569626070	16760	16760	16760	16760	10
530	20241030	115200	569458470	16760	16780	16780	16760	177
531	20241030	115100	566491590	16780	16780	16780	16780	10
532	20241030	115000	566323790	16770	16770	16770	16770	0
533	20241030	114900	566323790	16770	16770	16770	16770	14
534	20241030	114800	566089010	16770	16780	16780	16770	43
535	20241030	114700	565367720	16770	16770	16770	16770	5
536	20241030	114600	565283870	16770	16770	16770	16770	20
537	20241030	114500	564948470	16790	16790	16790	16790	0
538	20241030	114400	564948470	16790	16850	16850	16790	2
539	20241030	114300	564914830	16770	16790	16790	16770	149
540	20241030	114200	562413330	16790	16790	16790	16790	0
541	20241030	114100	562413330	16790	16790	16790	16790	0
542	20241030	114000	562413330	16790	16770	16790	16770	487
543	20241030	113900	554245800	16770	16780	16780	16770	3
544	20241030	113800	554195470	16790	16740	16790	16740	94
545	20241030	113700	552621060	16760	16770	16770	16750	630
546	20241030	113600	542067230	16790	16810	16810	16780	153
547	20241030	113500	539497970	16820	16840	16840	16820	857
548	20241030	113400	525074980	16840	16840	16840	16840	0
549	20241030	113300	525074980	16840	16860	16860	16840	169
550	20241030	113200	522228660	16850	16850	16850	16850	1
551	20241030	113100	522211810	16860	16860	16860	16850	320
552	20241030	113000	516817960	16860	16890	16900	16860	641
553	20241030	112900	506002950	16890	16900	16900	16880	145
554	20241030	112800	503552790	16900	16900	16900	16900	0
555	20241030	112700	503552790	16900	16900	16900	16900	0
556	20241030	112600	503552790	16900	16900	16900	16900	0
557	20241030	112500	503552790	16900	16900	16900	16900	10
558	20241030	112400	503383790	16920	16950	16950	16910	118
559	20241030	112300	501388190	16950	16950	16950	16950	0
560	20241030	112200	501388190	16950	16950	16950	16950	8
561	20241030	112100	501252590	16870	16930	16930	16870	473
562	20241030	112000	493249520	16930	16930	16930	16930	1
563	20241030	111900	493232590	16910	16910	16910	16910	18
564	20241030	111800	492928210	16890	16890	16890	16890	1
565	20241030	111700	492911320	16910	16870	16910	16870	179
566	20241030	111600	489888290	16860	16860	16860	16860	127
567	20241030	111500	487747070	16870	16860	16870	16850	121
568	20241030	111400	485706860	16860	16900	16900	16860	6
569	20241030	111300	485605500	16900	16900	16900	16900	115
570	20241030	111200	483662000	16870	16870	16870	16870	18
571	20241030	111100	483358340	16940	16940	16940	16940	150
572	20241030	111000	480817340	16940	16920	16940	16900	166
573	20241030	110900	478010800	16920	16920	16920	16920	0
574	20241030	110800	478010800	16920	16920	16920	16920	0
575	20241030	110700	478010800	16920	16920	16920	16920	0
576	20241030	110600	478010800	16920	16920	16920	16920	0
577	20241030	110500	478010800	16920	16920	16920	16920	17
578	20241030	110400	477723160	16920	16920	16920	16920	2
579	20241030	110300	477689320	16900	16900	16900	16900	0
580	20241030	110200	477689320	16900	16900	16900	16900	1
581	20241030	110100	477672420	16880	16880	16880	16880	19
582	20241030	110000	477351700	16860	16950	16950	16860	6
583	20241030	105900	477250180	16850	16850	16850	16850	563
584	20241030	105800	467763630	16850	16850	16850	16850	0
585	20241030	105700	467763630	16850	16880	16880	16850	317
586	20241030	105600	462416850	16880	16940	16940	16880	65
587	20241030	105500	461318570	16940	16910	16940	16910	302
588	20241030	105400	456211720	16870	16870	16910	16870	279
589	20241030	105300	451504950	16880	16950	16950	16880	635
590	20241030	105200	440771060	16990	16990	16990	16990	0
591	20241030	105100	440771060	16990	16990	16990	16990	18
592	20241030	105000	440465240	16910	16910	16910	16910	30
593	20241030	104900	439957940	16990	16990	16990	16990	0
594	20241030	104800	439957940	16990	16990	16990	16990	3
595	20241030	104700	439906970	16990	16900	16990	16900	687
596	20241030	104600	428235110	16900	16900	16900	16900	101
597	20241030	104500	426528210	16900	16900	16900	16900	1
598	20241030	104400	426511310	16900	16990	16990	16900	1692
599	20241030	104300	397868350	16980	16980	16980	16980	0
600	20241030	104200	397868350	16980	16990	16990	16980	22
601	20241030	104100	397494610	16980	16980	16980	16980	0
602	20241030	104000	397494610	16980	16980	16980	16980	1
603	20241030	103900	397477630	16980	16980	16980	16980	15
604	20241030	103800	397222930	16980	16980	16980	16980	10
605	20241030	103700	397053130	16980	16980	16980	16960	11
606	20241030	103600	396866450	16980	16980	16980	16980	0
607	20241030	103500	396866450	16980	17000	17000	16970	41
608	20241030	103400	396169940	17010	17010	17020	17010	3
609	20241030	103300	396118900	17030	17020	17030	17020	47
610	20241030	103200	395318940	17000	16990	17000	16990	17
611	20241030	103100	395030020	16990	16990	16990	16990	30
612	20241030	103000	394520320	16990	16990	16990	16990	2
613	20241030	102900	394486340	16950	16950	16950	16950	237
614	20241030	102800	390469190	16940	16950	16950	16940	39
615	20241030	102700	389808520	16940	16940	16940	16940	1
616	20241030	102600	389791580	16930	16930	16930	16930	0
617	20241030	102500	389791580	16930	16960	16960	16930	41
618	20241030	102400	389097070	16960	16960	16960	16960	10
619	20241030	102300	388927470	16960	16940	16960	16930	61
620	20241030	102200	387894120	16950	16950	16950	16950	0
621	20241030	102100	387894120	16950	16950	16950	16950	0
622	20241030	102000	387894120	16950	16960	16960	16940	105
623	20241030	101900	386115190	16980	16980	16980	16980	25
624	20241030	101800	385690690	16930	16960	16960	16930	307
625	20241030	101700	380491500	16940	16940	16940	16940	0
626	20241030	101600	380491500	16940	16940	16940	16940	0
627	20241030	101500	380491500	16940	16960	16960	16940	415
628	20241030	101400	373456390	16980	16980	16980	16980	18
629	20241030	101300	373150750	16990	16990	16990	16990	0
630	20241030	101200	373150750	16990	16990	16990	16990	0
631	20241030	101100	373150750	16990	16970	16990	16970	30
632	20241030	101000	372641540	16970	16950	16970	16950	91
633	20241030	100900	371099070	16970	16950	16970	16950	136
634	20241030	100800	368793510	16960	16990	16990	16960	838
635	20241030	100700	354578640	17010	17010	17010	17010	1
636	20241030	100600	354561630	17030	16990	17030	16990	99
637	20241030	100500	352879240	16980	16980	16980	16980	20
638	20241030	100400	352539640	16980	17030	17030	16980	611
639	20241030	100300	342158130	17010	17020	17020	17010	65
640	20241030	100200	341052010	17030	17030	17030	17030	30
641	20241030	100100	340541110	17050	17050	17050	17050	1
642	20241030	100000	340524060	17030	17100	17100	17030	261
643	20241030	095900	336070760	17100	17100	17100	17100	0
644	20241030	095800	336070760	17100	17110	17110	17100	2
645	20241030	095700	336036550	17140	17140	17140	17140	200
646	20241030	095600	332608550	17140	17140	17140	17140	0
647	20241030	095500	332608550	17140	17130	17140	17120	136
648	20241030	095400	330278700	17130	17160	17160	17130	56
649	20241030	095300	329318820	17170	17170	17170	17170	0
650	20241030	095200	329318820	17170	17180	17180	17170	2
651	20241030	095100	329284470	17210	17200	17210	17170	28
652	20241030	095000	328802750	17210	17190	17210	17190	19
653	20241030	094900	328475780	17170	17190	17190	17170	56
654	20241030	094800	327514230	17130	17120	17220	17120	53
655	20241030	094700	326604030	17200	17090	17200	17090	66
656	20241030	094600	325474770	17070	17070	17070	17070	553
657	20241030	094500	316035060	17070	17070	17070	17070	8
658	20241030	094400	315898500	17070	17070	17070	17070	474
659	20241030	094300	307807320	17070	17060	17070	17050	338
660	20241030	094200	302039720	17070	17070	17070	17070	103
661	20241030	094100	300281510	17070	17050	17070	17050	12
662	20241030	094000	300076890	17030	17030	17030	17030	0
663	20241030	093900	300076890	17030	17030	17030	17030	39
664	20241030	093800	299412720	17030	17050	17050	17020	17
665	20241030	093700	299122970	17070	17060	17070	17050	21
666	20241030	093600	298764890	17070	17070	17080	17070	685
667	20241030	093500	287071270	17060	17060	17060	17060	30
668	20241030	093400	286559470	17050	17060	17060	17050	7
669	20241030	093300	286440110	17050	17050	17050	17050	293
670	20241030	093200	281444460	17050	17050	17050	17020	864
671	20241030	093100	266726460	17050	17050	17050	17050	0
672	20241030	093000	266726460	17050	17050	17050	17020	729
673	20241030	092900	254307580	17060	17060	17060	17040	116
674	20241030	092800	252329250	17060	17080	17080	17060	227
675	20241030	092700	248456470	17080	17080	17080	17080	24
676	20241030	092600	248046550	17060	17070	17090	17050	941
677	20241030	092500	231986350	17080	17150	17150	17080	841
678	20241030	092400	217607510	17150	17170	17170	17150	69
679	20241030	092300	216423630	17160	17170	17170	17160	22
680	20241030	092200	216046010	17270	17210	17270	17170	168
681	20241030	092100	213157410	17300	17300	17300	17300	0
682	20241030	092000	213157410	17300	17300	17300	17300	20
683	20241030	091900	212811410	17300	17300	17300	17300	500
684	20241030	091800	204161410	17300	17300	17300	17300	18
685	20241030	091700	203850010	17220	17210	17220	17210	84
686	20241030	091600	202403970	17160	17160	17160	17160	0
687	20241030	091500	202403970	17160	17170	17170	17160	50
688	20241030	091400	201545870	17180	17170	17180	17170	360
689	20241030	091300	195361160	17180	17180	17180	17180	18
690	20241030	091200	195051920	17180	17190	17190	17180	25
691	20241030	091100	194622270	17200	17200	17200	17200	1
692	20241030	091000	194605070	17180	17210	17210	17180	22
693	20241030	090900	194226810	17210	17200	17210	17200	40
694	20241030	090800	193538610	17180	17110	17180	17110	206
695	20241030	090700	190006670	17110	17180	17180	17100	3514
696	20241030	090600	129786840	17220	17220	17220	17220	486
697	20241030	090500	121417920	17220	17230	17230	17220	1357
698	20241030	090400	98050070	17240	17240	17240	17240	45
699	20241030	090300	97274270	17240	17260	17260	17240	390
700	20241030	090200	90550470	17250	17260	17260	17250	177
701	20241030	090100	87496920	17400	17390	17400	17380	321
702	20241030	090000	81914580	17400	17400	17400	17400	4491