KissMeData/069080/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	194800	554642790	16200	16200	16200	16200	1983
3	20241029	194700	554642790	16200	16200	16200	16200	0
4	20241029	194600	554642790	16200	16200	16200	16200	0
5	20241029	194500	554642790	16200	16200	16200	16200	0
6	20241029	194400	554642790	16200	16200	16200	16200	0
7	20241029	194300	554642790	16200	16200	16200	16200	0
8	20241029	194200	554642790	16200	16200	16200	16200	0
9	20241029	194100	554642790	16200	16200	16200	16200	0
10	20241029	194000	554642790	16200	16200	16200	16200	0
11	20241029	193900	554642790	16200	16200	16200	16200	0
12	20241029	193800	554642790	16200	16200	16200	16200	0
13	20241029	193700	554642790	16200	16200	16200	16200	0
14	20241029	193600	554642790	16200	16200	16200	16200	0
15	20241029	193500	554642790	16200	16200	16200	16200	0
16	20241029	193400	554642790	16200	16200	16200	16200	0
17	20241029	193300	554642790	16200	16200	16200	16200	0
18	20241029	193200	554642790	16200	16200	16200	16200	0
19	20241029	193100	554642790	16200	16200	16200	16200	0
20	20241029	193000	554642790	16200	16200	16200	16200	0
21	20241029	192900	554642790	16200	16200	16200	16200	0
22	20241029	192800	554642790	16200	16200	16200	16200	0
23	20241029	192700	554642790	16200	16200	16200	16200	0
24	20241029	192600	554642790	16200	16200	16200	16200	0
25	20241029	192500	554642790	16200	16200	16200	16200	0
26	20241029	192400	554642790	16200	16200	16200	16200	0
27	20241029	192300	554642790	16200	16200	16200	16200	0
28	20241029	192200	554642790	16200	16200	16200	16200	0
29	20241029	192100	554642790	16200	16200	16200	16200	0
30	20241029	192000	554642790	16200	16200	16200	16200	0
31	20241029	191900	554642790	16200	16200	16200	16200	0
32	20241029	191800	554642790	16200	16200	16200	16200	1983
33	20241029	191700	554642790	16200	16200	16200	16200	0
34	20241029	191600	554642790	16200	16200	16200	16200	0
35	20241029	191500	554642790	16200	16200	16200	16200	0
36	20241029	191400	554642790	16200	16200	16200	16200	0
37	20241029	191300	554642790	16200	16200	16200	16200	0
38	20241029	191200	554642790	16200	16200	16200	16200	0
39	20241029	191100	554642790	16200	16200	16200	16200	0
40	20241029	191000	554642790	16200	16200	16200	16200	0
41	20241029	190900	554642790	16200	16200	16200	16200	0
42	20241029	190800	554642790	16200	16200	16200	16200	0
43	20241029	190700	554642790	16200	16200	16200	16200	0
44	20241029	190600	554642790	16200	16200	16200	16200	0
45	20241029	190500	554642790	16200	16200	16200	16200	0
46	20241029	190400	554642790	16200	16200	16200	16200	0
47	20241029	190300	554642790	16200	16200	16200	16200	0
48	20241029	190200	554642790	16200	16200	16200	16200	0
49	20241029	190100	554642790	16200	16200	16200	16200	0
50	20241029	190000	554642790	16200	16200	16200	16200	0
51	20241029	185900	554642790	16200	16200	16200	16200	0
52	20241029	185800	554642790	16200	16200	16200	16200	0
53	20241029	185700	554642790	16200	16200	16200	16200	0
54	20241029	185600	554642790	16200	16200	16200	16200	0
55	20241029	185500	554642790	16200	16200	16200	16200	0
56	20241029	185400	554642790	16200	16200	16200	16200	0
57	20241029	185300	554642790	16200	16200	16200	16200	0
58	20241029	185200	554642790	16200	16200	16200	16200	0
59	20241029	185100	554642790	16200	16200	16200	16200	0
60	20241029	185000	554642790	16200	16200	16200	16200	0
61	20241029	184900	554642790	16200	16200	16200	16200	0
62	20241029	184800	554642790	16200	16200	16200	16200	1983
63	20241029	184700	554642790	16200	16200	16200	16200	0
64	20241029	184600	554642790	16200	16200	16200	16200	0
65	20241029	184500	554642790	16200	16200	16200	16200	0
66	20241029	184400	554642790	16200	16200	16200	16200	0
67	20241029	184300	554642790	16200	16200	16200	16200	0
68	20241029	184200	554642790	16200	16200	16200	16200	0
69	20241029	184100	554642790	16200	16200	16200	16200	0
70	20241029	184000	554642790	16200	16200	16200	16200	0
71	20241029	183900	554642790	16200	16200	16200	16200	0
72	20241029	183800	554642790	16200	16200	16200	16200	0
73	20241029	183700	554642790	16200	16200	16200	16200	0
74	20241029	183600	554642790	16200	16200	16200	16200	0
75	20241029	183500	554642790	16200	16200	16200	16200	0
76	20241029	183400	554642790	16200	16200	16200	16200	0
77	20241029	183300	554642790	16200	16200	16200	16200	0
78	20241029	183200	554642790	16200	16200	16200	16200	0
79	20241029	183100	554642790	16200	16200	16200	16200	0
80	20241029	183000	554642790	16200	16200	16200	16200	0
81	20241029	182900	554642790	16200	16200	16200	16200	0
82	20241029	182800	554642790	16200	16200	16200	16200	0
83	20241029	182700	554642790	16200	16200	16200	16200	0
84	20241029	182600	554642790	16200	16200	16200	16200	0
85	20241029	182500	554642790	16200	16200	16200	16200	0
86	20241029	182400	554642790	16200	16200	16200	16200	0
87	20241029	182300	554642790	16200	16200	16200	16200	0
88	20241029	182200	554642790	16200	16200	16200	16200	0
89	20241029	182100	554642790	16200	16200	16200	16200	0
90	20241029	182000	554642790	16200	16200	16200	16200	0
91	20241029	181900	554642790	16200	16200	16200	16200	0
92	20241029	181800	554642790	16200	16200	16200	16200	1983
93	20241029	181700	554642790	16200	16200	16200	16200	0
94	20241029	181600	554642790	16200	16200	16200	16200	0
95	20241029	181500	554642790	16200	16200	16200	16200	0
96	20241029	181400	554642790	16200	16200	16200	16200	0
97	20241029	181300	554642790	16200	16200	16200	16200	0
98	20241029	181200	554642790	16200	16200	16200	16200	0
99	20241029	181100	554642790	16200	16200	16200	16200	0
100	20241029	181000	554642790	16200	16200	16200	16200	0
101	20241029	180900	554642790	16200	16200	16200	16200	0
102	20241029	180800	554642790	16200	16200	16200	16200	0
103	20241029	180700	554642790	16200	16200	16200	16200	0
104	20241029	180600	554642790	16200	16200	16200	16200	0
105	20241029	180500	554642790	16200	16200	16200	16200	0
106	20241029	180400	554642790	16200	16200	16200	16200	0
107	20241029	180300	554642790	16200	16200	16200	16200	0
108	20241029	180200	554642790	16200	16200	16200	16200	0
109	20241029	180100	554642790	16200	16200	16200	16200	0
110	20241029	180000	554642790	16200	16200	16200	16200	0
111	20241029	175900	554642790	16200	16200	16200	16200	0
112	20241029	175800	554642790	16200	16200	16200	16200	0
113	20241029	175700	554642790	16200	16200	16200	16200	0
114	20241029	175600	554642790	16200	16200	16200	16200	0
115	20241029	175500	554642790	16200	16200	16200	16200	0
116	20241029	175400	554642790	16200	16200	16200	16200	0
117	20241029	175300	554642790	16200	16200	16200	16200	0
118	20241029	175200	554642790	16200	16200	16200	16200	0
119	20241029	175100	554642790	16200	16200	16200	16200	0
120	20241029	175000	554642790	16200	16200	16200	16200	0
121	20241029	174900	554642790	16200	16200	16200	16200	0
122	20241029	174800	554642790	16200	16200	16200	16200	1983
123	20241029	174700	554642790	16200	16200	16200	16200	0
124	20241029	174600	554642790	16200	16200	16200	16200	0
125	20241029	174500	554642790	16200	16200	16200	16200	0
126	20241029	174400	554642790	16200	16200	16200	16200	0
127	20241029	174300	554642790	16200	16200	16200	16200	0
128	20241029	174200	554642790	16200	16200	16200	16200	0
129	20241029	174100	554642790	16200	16200	16200	16200	0
130	20241029	174000	554642790	16200	16200	16200	16200	0
131	20241029	173900	554642790	16200	16200	16200	16200	0
132	20241029	173800	554642790	16200	16200	16200	16200	0
133	20241029	173700	554642790	16200	16200	16200	16200	0
134	20241029	173600	554642790	16200	16200	16200	16200	0
135	20241029	173500	554642790	16200	16200	16200	16200	0
136	20241029	173400	554642790	16200	16200	16200	16200	0
137	20241029	173300	554642790	16200	16200	16200	16200	0
138	20241029	173200	554642790	16200	16200	16200	16200	0
139	20241029	173100	554642790	16200	16200	16200	16200	0
140	20241029	173000	554642790	16200	16200	16200	16200	0
141	20241029	172900	554642790	16200	16200	16200	16200	0
142	20241029	172800	554642790	16200	16200	16200	16200	0
143	20241029	172700	554642790	16200	16200	16200	16200	0
144	20241029	172600	554642790	16200	16200	16200	16200	0
145	20241029	172500	554642790	16200	16200	16200	16200	0
146	20241029	172400	554642790	16200	16200	16200	16200	0
147	20241029	172300	554642790	16200	16200	16200	16200	0
148	20241029	172200	554642790	16200	16200	16200	16200	0
149	20241029	172100	554642790	16200	16200	16200	16200	0
150	20241029	172000	554642790	16200	16200	16200	16200	0
151	20241029	171900	554642790	16200	16200	16200	16200	0
152	20241029	171800	554642790	16200	16200	16200	16200	1983
153	20241029	171700	554642790	16200	16200	16200	16200	0
154	20241029	171600	554642790	16200	16200	16200	16200	0
155	20241029	171500	554642790	16200	16200	16200	16200	0
156	20241029	171400	554642790	16200	16200	16200	16200	0
157	20241029	171300	554642790	16200	16200	16200	16200	0
158	20241029	171200	554642790	16200	16200	16200	16200	0
159	20241029	171100	554642790	16200	16200	16200	16200	0
160	20241029	171000	554642790	16200	16200	16200	16200	0
161	20241029	170900	554642790	16200	16200	16200	16200	0
162	20241029	170800	554642790	16200	16200	16200	16200	0
163	20241029	170700	554642790	16200	16200	16200	16200	0
164	20241029	170600	554642790	16200	16200	16200	16200	0
165	20241029	170500	554642790	16200	16200	16200	16200	0
166	20241029	170400	554642790	16200	16200	16200	16200	0
167	20241029	170300	554642790	16200	16200	16200	16200	0
168	20241029	170200	554642790	16200	16200	16200	16200	0
169	20241029	170100	554642790	16200	16200	16200	16200	0
170	20241029	170000	554642790	16200	16200	16200	16200	0
171	20241029	165900	554642790	16200	16200	16200	16200	0
172	20241029	165800	554642790	16200	16200	16200	16200	0
173	20241029	165700	554642790	16200	16200	16200	16200	0
174	20241029	165600	554642790	16200	16200	16200	16200	0
175	20241029	165500	554642790	16200	16200	16200	16200	0
176	20241029	165400	554642790	16200	16200	16200	16200	0
177	20241029	165300	554642790	16200	16200	16200	16200	0
178	20241029	165200	554642790	16200	16200	16200	16200	0
179	20241029	165100	554642790	16200	16200	16200	16200	0
180	20241029	165000	554642790	16200	16200	16200	16200	0
181	20241029	164900	554642790	16200	16200	16200	16200	0
182	20241029	164800	554642790	16200	16200	16200	16200	1983
183	20241029	164700	554642790	16200	16200	16200	16200	0
184	20241029	164600	554642790	16200	16200	16200	16200	0
185	20241029	164500	554642790	16200	16200	16200	16200	0
186	20241029	164400	554642790	16200	16200	16200	16200	0
187	20241029	164300	554642790	16200	16200	16200	16200	0
188	20241029	164200	554642790	16200	16200	16200	16200	0
189	20241029	164100	554642790	16200	16200	16200	16200	0
190	20241029	164000	554642790	16200	16200	16200	16200	0
191	20241029	163900	554642790	16200	16200	16200	16200	0
192	20241029	163800	554642790	16200	16200	16200	16200	0
193	20241029	163700	554642790	16200	16200	16200	16200	0
194	20241029	163600	554642790	16200	16200	16200	16200	0
195	20241029	163500	554642790	16200	16200	16200	16200	0
196	20241029	163400	554642790	16200	16200	16200	16200	0
197	20241029	163300	554642790	16200	16200	16200	16200	0
198	20241029	163200	554642790	16200	16200	16200	16200	0
199	20241029	163100	554642790	16200	16200	16200	16200	0
200	20241029	163000	554642790	16200	16200	16200	16200	0
201	20241029	162900	554642790	16200	16200	16200	16200	0
202	20241029	162800	554642790	16200	16200	16200	16200	0
203	20241029	162700	554642790	16200	16200	16200	16200	0
204	20241029	162600	554642790	16200	16200	16200	16200	0
205	20241029	162500	554642790	16200	16200	16200	16200	0
206	20241029	162400	554642790	16200	16200	16200	16200	0
207	20241029	162300	554642790	16200	16200	16200	16200	0
208	20241029	162200	554642790	16200	16200	16200	16200	0
209	20241029	162100	554642790	16200	16200	16200	16200	0
210	20241029	162000	554642790	16200	16200	16200	16200	0
211	20241029	161900	554642790	16200	16200	16200	16200	0
212	20241029	161800	554642790	16200	16200	16200	16200	1983
213	20241029	161700	554642790	16200	16200	16200	16200	0
214	20241029	161600	554642790	16200	16200	16200	16200	0
215	20241029	161500	554642790	16200	16200	16200	16200	0
216	20241029	161400	554642790	16200	16200	16200	16200	0
217	20241029	161300	554642790	16200	16200	16200	16200	0
218	20241029	161200	554642790	16200	16200	16200	16200	0
219	20241029	161100	554642790	16200	16200	16200	16200	0
220	20241029	161000	554642790	16200	16200	16200	16200	0
221	20241029	160900	554642790	16200	16200	16200	16200	0
222	20241029	160800	554642790	16200	16200	16200	16200	0
223	20241029	160700	554642790	16200	16200	16200	16200	0
224	20241029	160600	554642790	16200	16200	16200	16200	0
225	20241029	160500	554642790	16200	16200	16200	16200	0
226	20241029	160400	554642790	16200	16200	16200	16200	0
227	20241029	160300	554642790	16200	16200	16200	16200	0
228	20241029	160200	554642790	16200	16200	16200	16200	0
229	20241029	160100	554642790	16200	16200	16200	16200	0
230	20241029	160000	554642790	16200	16200	16200	16200	0
231	20241029	155900	554642790	16200	16200	16200	16200	0
232	20241029	155800	554642790	16200	16200	16200	16200	0
233	20241029	155700	554642790	16200	16200	16200	16200	0
234	20241029	155600	554642790	16200	16200	16200	16200	0
235	20241029	155500	554642790	16200	16200	16200	16200	0
236	20241029	155400	554642790	16200	16200	16200	16200	0
237	20241029	155300	554642790	16200	16200	16200	16200	0
238	20241029	155200	554642790	16200	16200	16200	16200	0
239	20241029	155100	554642790	16200	16200	16200	16200	0
240	20241029	155000	554642790	16200	16200	16200	16200	0
241	20241029	154900	554642790	16200	16200	16200	16200	0
242	20241029	154800	554642790	16200	16200	16200	16200	1983
243	20241029	154700	554642790	16200	16200	16200	16200	0
244	20241029	154600	554642790	16200	16200	16200	16200	0
245	20241029	154500	554642790	16200	16200	16200	16200	0
246	20241029	154400	554642790	16200	16200	16200	16200	0
247	20241029	154300	554642790	16200	16200	16200	16200	0
248	20241029	154200	554642790	16200	16200	16200	16200	0
249	20241029	154100	554642790	16200	16200	16200	16200	0
250	20241029	154000	554642790	16200	16200	16200	16200	0
251	20241029	153900	554642790	16200	16200	16200	16200	0
252	20241029	153800	554642790	16200	16200	16200	16200	0
253	20241029	153700	554642790	16200	16200	16200	16200	0
254	20241029	153600	554642790	16200	16200	16200	16200	0
255	20241029	153500	554642790	16200	16200	16200	16200	0
256	20241029	153400	554642790	16200	16200	16200	16200	0
257	20241029	153300	554642790	16200	16200	16200	16200	0
258	20241029	153200	554642790	16200	16200	16200	16200	0
259	20241029	153100	554642790	16200	16200	16200	16200	0
260	20241029	153000	554642790	16200	16200	16200	16200	1983
261	20241029	152900	522518190	16150	16150	16150	16150	0
262	20241029	152800	522518190	16150	16150	16150	16150	0
263	20241029	152700	522518190	16150	16150	16150	16150	0
264	20241029	152600	522518190	16150	16150	16150	16150	0
265	20241029	152500	522518190	16150	16150	16150	16150	0
266	20241029	152400	522518190	16150	16150	16150	16150	0
267	20241029	152300	522518190	16150	16150	16150	16150	0
268	20241029	152200	522518190	16150	16150	16150	16150	0
269	20241029	152100	522518190	16150	16150	16150	16150	0
270	20241029	152000	522518190	16150	16150	16150	16150	0
271	20241029	151900	522518190	16150	16160	16160	16150	141
272	20241029	151800	520240010	16160	16150	16160	16150	333
273	20241029	151700	514861530	16150	16130	16150	16120	811
274	20241029	151600	501782330	16150	16150	16150	16150	0
275	20241029	151500	501782330	16150	16130	16150	16130	165
276	20241029	151400	499118120	16120	16150	16150	16120	213
277	20241029	151300	495680030	16150	16130	16150	16130	354
278	20241029	151200	489966370	16120	16120	16120	16120	2
279	20241029	151100	489934130	16120	16120	16120	16120	0
280	20241029	151000	489934130	16120	16140	16140	16120	623
281	20241029	150900	479881010	16110	16150	16150	16110	188
282	20241029	150800	476848010	16110	16110	16110	16110	27
283	20241029	150700	476413040	16080	16160	16180	15910	3558
284	20241029	150600	419358020	16160	16150	16160	16150	135
285	20241029	150500	417176720	16150	16150	16150	16150	99
286	20241029	150400	415577870	16150	16140	16150	16130	379
287	20241029	150300	409460810	16150	16150	16160	16150	204
288	20241029	150200	406165770	16160	16160	16160	16160	0
289	20241029	150100	406165770	16160	16130	16160	16120	189
290	20241029	150000	403117230	16160	16150	16160	16130	210
291	20241029	145900	399724760	16160	16160	16160	16160	5
292	20241029	145800	399643960	16170	16150	16170	16150	426
293	20241029	145700	392759380	16140	16130	16140	16130	226
294	20241029	145600	389112040	16130	16120	16130	16120	361
295	20241029	145500	383291600	16120	16100	16120	16100	212
296	20241029	145400	379876280	16100	16100	16100	16090	142
297	20241029	145300	377590690	16100	16100	16100	16100	4
298	20241029	145200	377526290	16090	16090	16090	16090	0
299	20241029	145100	377526290	16090	16120	16120	16090	113
300	20241029	145000	375705570	16120	16110	16120	16110	295
301	20241029	144900	370950790	16120	16120	16120	16120	0
302	20241029	144800	370950790	16120	16120	16120	16100	326
303	20241029	144700	365697970	16110	16130	16130	16060	585
304	20241029	144600	356265800	16130	16050	16130	16050	147
305	20241029	144500	353901920	16040	16070	16100	16040	166
306	20241029	144400	351231970	16050	16030	16050	16030	43
307	20241029	144300	350542340	16140	16040	16140	16040	219
308	20241029	144200	347019300	16140	16050	16140	16050	150
309	20241029	144100	344605050	16040	16040	16150	16040	86
310	20241029	144000	343220260	16040	16040	16160	16040	21
311	20241029	143900	342883300	16090	16000	16160	16000	337
312	20241029	143800	337459820	16000	16000	16000	16000	30
313	20241029	143700	336979820	16010	16020	16020	16010	27
314	20241029	143600	336547540	16120	16120	16120	16120	0
315	20241029	143500	336547540	16120	16030	16120	16030	2
316	20241029	143400	336515390	16120	16020	16120	16020	110
317	20241029	143300	334748520	16120	16020	16120	16020	65
318	20241029	143200	333704310	16100	16030	16100	16030	209
319	20241029	143100	330349890	16020	16010	16020	16010	132
320	20241029	143000	328236120	16000	16010	16010	16000	31
321	20241029	142900	327740110	16000	16000	16000	16000	0
322	20241029	142800	327740110	16000	16010	16010	15990	86
323	20241029	142700	326364610	16010	16010	16010	16010	0
324	20241029	142600	326364610	16010	15980	16010	15980	275
325	20241029	142500	321965430	15970	15970	15970	15970	30
326	20241029	142400	321486330	15970	15970	15970	15970	69
327	20241029	142300	320384400	15970	15970	15970	15970	51
328	20241029	142200	319569930	15980	15980	15980	15980	0
329	20241029	142100	319569930	15980	15970	15980	15970	32
330	20241029	142000	319058870	15980	15980	15980	15980	11
331	20241029	141900	318883090	15990	15990	15990	15990	0
332	20241029	141800	318883090	15990	15970	15990	15970	64
333	20241029	141700	317860640	15980	15980	15980	15980	30
334	20241029	141600	317381240	15980	15980	15980	15980	30
335	20241029	141500	316901840	15990	15990	15990	15990	0
336	20241029	141400	316901840	15990	15990	15990	15990	0
337	20241029	141300	316901840	15990	15990	15990	15990	31
338	20241029	141200	316406150	15990	15980	15990	15980	70
339	20241029	141100	315287150	15990	15990	16000	15990	5
340	20241029	141000	315207190	15990	15980	16000	15980	61
341	20241029	140900	314231990	15990	15990	15990	15990	1
342	20241029	140800	314216000	15980	15980	15980	15980	31
343	20241029	140700	313720620	15990	15990	16000	15990	133
344	20241029	140600	311593490	15990	15990	15990	15990	110
345	20241029	140500	309834590	15990	15990	15990	15990	0
346	20241029	140400	309834590	15990	15990	15990	15990	0
347	20241029	140300	309834590	15990	15980	15990	15980	60
348	20241029	140200	308875480	15990	15990	15990	15990	2
349	20241029	140100	308843500	15990	15980	15990	15980	60
350	20241029	140000	307884400	15990	15980	15990	15980	32
351	20241029	135900	307373030	15970	16000	16000	15970	57
352	20241029	135800	306462080	16000	16020	16020	16000	2
353	20241029	135700	306430060	16040	16040	16040	16040	0
354	20241029	135600	306430060	16040	16020	16040	16020	273
355	20241029	135500	302052250	16020	15990	16020	15990	580
356	20241029	135400	292772990	15980	15980	15980	15980	72
357	20241029	135300	291622430	15980	15980	15980	15980	0
358	20241029	135200	291622430	15980	15980	15980	15980	0
359	20241029	135100	291622430	15980	15980	15980	15980	126
360	20241029	135000	289608950	15980	15980	15980	15980	30
361	20241029	134900	289129550	15980	15980	15980	15980	42
362	20241029	134800	288458390	15980	15980	15980	15980	19
363	20241029	134700	288154770	15980	15980	15980	15980	43
364	20241029	134600	287467630	15980	15980	15980	15980	49
365	20241029	134500	286684610	15990	15990	15990	15990	1
366	20241029	134400	286668620	15980	15980	15980	15980	42
367	20241029	134300	285997460	15980	15990	15990	15980	42
368	20241029	134200	285326180	15990	15990	15990	15990	3
369	20241029	134100	285278210	15980	15980	15980	15980	62
370	20241029	134000	284287450	15980	15980	15980	15980	30
371	20241029	133900	283808050	15980	15980	15980	15980	49
372	20241029	133800	283025030	15980	15980	15980	15980	12
373	20241029	133700	282833270	15990	15980	15990	15980	32
374	20241029	133600	282321900	15990	15980	15990	15980	51
375	20241029	133500	281506910	15990	15990	15990	15990	1
376	20241029	133400	281490920	15980	15990	15990	15980	52
377	20241029	133300	280659740	15990	15980	15990	15980	32
378	20241029	133200	280148370	15990	15990	15990	15990	6
379	20241029	133100	280052430	15980	15990	15990	15980	82
380	20241029	133000	278741550	15980	15980	15980	15980	30
381	20241029	132900	278262150	15980	15980	15980	15980	31
382	20241029	132800	277766770	16000	16000	16000	16000	0
383	20241029	132700	277766770	16000	16000	16000	16000	37
384	20241029	132600	277174770	15980	15940	15980	15940	288
385	20241029	132500	272577400	15920	15920	15920	15920	0
386	20241029	132400	272577400	15920	15930	15940	15920	141
387	20241029	132300	270331570	15920	15930	15930	15920	722
388	20241029	132200	258834140	15930	15930	15930	15930	30
389	20241029	132100	258356240	15930	15930	15930	15930	12
390	20241029	132000	258165080	15930	15930	15930	15930	32
391	20241029	131900	257655320	15940	15940	15940	15930	51
392	20241029	131800	256842680	15940	15930	15940	15930	92
393	20241029	131700	255377110	15930	15930	15930	15930	46
394	20241029	131600	254644330	15930	15930	15930	15930	42
395	20241029	131500	253975270	15940	15940	15940	15940	1
396	20241029	131400	253959330	15930	15940	15940	15930	41
397	20241029	131300	253306180	15930	15930	15930	15930	30
398	20241029	131200	252828280	15940	15930	15940	15930	35
399	20241029	131100	252270680	15940	15940	15940	15940	15
400	20241029	131000	252031580	15930	15940	15940	15930	67
401	20241029	130900	250964110	15930	15930	15930	15930	30
402	20241029	130800	250486210	15940	15940	15940	15940	0
403	20241029	130700	250486210	15940	15940	15940	15930	78
404	20241029	130600	249243590	15940	15940	15940	15940	3
405	20241029	130500	249195770	15940	15940	15940	15930	47
406	20241029	130400	248446890	15940	15940	15940	15940	31
407	20241029	130300	247952750	15940	15940	15940	15930	226
408	20241029	130200	244350510	15940	15930	15940	15930	37
409	20241029	130100	243761040	15940	15940	15940	15940	1
410	20241029	130000	243745100	15930	15940	15940	15930	95
411	20241029	125900	242230900	15940	15940	15940	15930	45
412	20241029	125800	241513900	15940	15940	15940	15940	10
413	20241029	125700	241354500	15930	15940	15940	15930	41
414	20241029	125600	240701270	15930	15940	15940	15930	44
415	20241029	125500	240000310	15940	15940	15940	15940	126
416	20241029	125400	237991870	15940	15940	15940	15940	7
417	20241029	125300	237880290	15940	15950	15950	15940	40
418	20241029	125200	237242680	15940	15940	15940	15940	30
419	20241029	125100	236764480	15940	15940	15940	15940	8
420	20241029	125000	236636960	15950	15950	15950	15950	20
421	20241029	124900	236317960	15950	15950	15950	15950	65
422	20241029	124800	235281210	15950	15950	15950	15950	0
423	20241029	124700	235281210	15950	15950	15950	15950	36
424	20241029	124600	234707010	15950	15950	15950	15950	35
425	20241029	124500	234148760	15950	15960	15960	15950	17
426	20241029	124400	233877480	15960	15960	15960	15960	10
427	20241029	124300	233717880	15960	15960	15960	15960	35
428	20241029	124200	233159280	15960	15960	15960	15960	33
429	20241029	124100	232632600	15960	15960	15960	15960	3
430	20241029	124000	232584720	15960	15960	15960	15960	30
431	20241029	123900	232105920	15960	15970	15970	15960	36
432	20241029	123800	231531310	15970	15960	15970	15960	90
433	20241029	123700	230094310	15970	15970	15970	15970	0
434	20241029	123600	230094310	15970	15970	15970	15970	37
435	20241029	123500	229503420	15970	15970	15970	15970	35
436	20241029	123400	228944470	15970	15970	15970	15970	6
437	20241029	123300	228848650	15960	15970	15970	15960	95
438	20241029	123200	227331910	15970	15970	15970	15970	45
439	20241029	123100	226613260	15970	15970	15970	15970	15
440	20241029	123000	226373710	15970	15970	15970	15970	32
441	20241029	122900	225862670	15970	15970	15970	15970	34
442	20241029	122800	225319690	15970	15970	15970	15970	39
443	20241029	122700	224696860	15970	15970	15970	15970	50
444	20241029	122600	223898360	15970	15970	15970	15970	31
445	20241029	122500	223403290	15970	15970	15970	15970	30
446	20241029	122400	222924190	15990	15980	15990	15980	10
447	20241029	122300	222764370	15990	15970	15990	15970	105
448	20241029	122200	221087220	15960	15960	15960	15960	34
449	20241029	122100	220544580	15960	15960	15960	15960	34
450	20241029	122000	220001940	15960	15960	15960	15960	10
451	20241029	121900	219842340	15960	15960	15960	15960	30
452	20241029	121800	219363540	15960	15960	15960	15960	69
453	20241029	121700	218262300	15960	15960	15960	15960	8
454	20241029	121600	218134620	15960	15960	15960	15960	30
455	20241029	121500	217655820	15970	15970	15970	15960	44
456	20241029	121400	216953440	15970	15970	15970	15970	10
457	20241029	121300	216793740	15970	15960	15970	15960	122
458	20241029	121200	214846010	15960	15950	15960	15950	39
459	20241029	121100	214223940	15960	15950	15960	15950	39
460	20241029	121000	213601860	15950	15960	15960	15950	4
461	20241029	120900	213538050	15960	15960	15960	15960	30
462	20241029	120800	213059250	15960	15960	15970	15960	38
463	20241029	120700	212452710	15960	15960	15960	15960	0
464	20241029	120600	212452710	15960	15960	15970	15960	88
465	20241029	120500	211048160	15940	15970	16000	15940	238
466	20241029	120400	207245630	15970	15970	15970	15970	0
467	20241029	120300	207245630	15970	15930	15970	15930	108
468	20241029	120200	205522650	15930	15930	15930	15930	30
469	20241029	120100	205044750	15930	15930	15930	15930	35
470	20241029	120000	204487200	15930	15950	15950	15930	7
471	20241029	115900	204375670	15950	15950	15950	15950	26
472	20241029	115800	203960970	15950	15950	15950	15950	43
473	20241029	115700	203275120	15950	15950	15950	15950	0
474	20241029	115600	203275120	15950	15950	15950	15950	44
475	20241029	115500	202573320	15950	15950	15950	15950	38
476	20241029	115400	201967220	15950	15950	15960	15950	80
477	20241029	115300	200691210	15950	15950	15950	15950	7
478	20241029	115200	200579560	15950	15950	15950	15950	37
479	20241029	115100	199989410	15950	15950	15950	15950	34
480	20241029	115000	199447110	15950	15950	15950	15950	8
481	20241029	114900	199319510	15950	15970	15970	15950	23
482	20241029	114800	198952340	15970	15970	15970	15970	49
483	20241029	114700	198169810	15970	15970	15970	15970	0
484	20241029	114600	198169810	15970	15980	15980	15970	76
485	20241029	114500	196956010	15970	15970	15970	15970	30
486	20241029	114400	196476910	15970	15970	15970	15970	38
487	20241029	114300	195870050	15980	15980	15980	15980	0
488	20241029	114200	195870050	15980	15980	15980	15980	4
489	20241029	114100	195806130	15980	15970	15980	15970	64
490	20241029	114000	194783800	15970	15970	15970	15970	0
491	20241029	113900	194783800	15970	15970	15970	15970	54
492	20241029	113800	193921420	15970	15970	15970	15970	30
493	20241029	113700	193442320	15970	15970	15970	15970	42
494	20241029	113600	192771580	15980	15980	15980	15980	50
495	20241029	113500	191972580	15970	15970	15970	15970	52
496	20241029	113400	191142140	15970	15970	15970	15970	40
497	20241029	113300	190503340	15980	15980	15980	15980	1
498	20241029	113200	190487360	15970	15970	15970	15970	31
499	20241029	113100	189992290	15980	15980	15990	15980	22
500	20241029	113000	189640700	15990	15970	15990	15970	173
501	20241029	112900	186874450	15950	15930	15950	15930	54
502	20241029	112800	186013440	15920	15910	15920	15910	65
503	20241029	112700	184978950	15910	15910	15910	15910	12
504	20241029	112600	184788030	15920	15910	15920	15910	43
505	20241029	112500	184103610	15910	15910	15910	15910	30
506	20241029	112400	183626310	15910	15910	15910	15910	43
507	20241029	112300	182942180	15910	15900	15910	15900	100
508	20241029	112200	181351580	15900	15900	15900	15900	100
509	20241029	112100	179761580	15910	15900	15910	15900	42
510	20241029	112000	179093660	15900	15900	15900	15900	0
511	20241029	111900	179093660	15900	15910	15910	15900	91
512	20241029	111800	177646260	15900	15900	15900	15900	144
513	20241029	111700	175356660	15900	15910	15910	15900	21
514	20241029	111600	175022720	15910	15910	15910	15910	0
515	20241029	111500	175022720	15910	15910	15910	15910	30
516	20241029	111400	174545420	15910	15910	15910	15910	67
517	20241029	111300	173479450	15900	15900	15900	15900	21
518	20241029	111200	173145550	15900	15900	15900	15900	42
519	20241029	111100	172477750	15900	15900	15900	15900	46
520	20241029	111000	171746350	15900	15910	15910	15900	179
521	20241029	110900	168899370	15910	15910	15910	15910	13
522	20241029	110800	168692540	15910	15910	15910	15910	44
523	20241029	110700	167992500	15910	15910	15910	15910	42
524	20241029	110600	167324280	15910	15910	15910	15910	14
525	20241029	110500	167101540	15910	15910	15910	15910	62
526	20241029	110400	166115120	15910	15910	15910	15910	51
527	20241029	110300	165303710	15910	15910	15910	15910	0
528	20241029	110200	165303710	15910	15910	15910	15910	42
529	20241029	110100	164635490	15930	15930	15930	15930	0
530	20241029	110000	164635490	15930	15930	15930	15930	22
531	20241029	105900	164285030	15910	15900	15920	15900	357
532	20241029	105800	158605320	15900	15900	15900	15900	11
533	20241029	105700	158430420	15900	15900	15900	15900	0
534	20241029	105600	158430420	15900	15900	15900	15900	86
535	20241029	105500	157063020	15900	15900	15900	15900	11
536	20241029	105400	156888120	15910	15900	15910	15900	23
537	20241029	105300	156522270	15910	15910	15910	15910	318
538	20241029	105200	151462890	15910	15910	15910	15910	6
539	20241029	105100	151367430	15910	15940	15940	15910	746
540	20241029	105000	139485070	15940	15940	15940	15940	14
541	20241029	104900	139261910	15950	15940	15950	15940	17
542	20241029	104800	138990920	15940	15940	15940	15940	9
543	20241029	104700	138847460	15950	15940	15950	15940	9
544	20241029	104600	138703990	15940	15940	15940	15940	0
545	20241029	104500	138703990	15940	15940	15940	15940	7
546	20241029	104400	138592410	15950	15940	15950	15940	44
547	20241029	104300	137890670	15950	15950	15950	15940	53
548	20241029	104200	137045610	15940	15940	15940	15940	0
549	20241029	104100	137045610	15940	15940	15940	15940	9
550	20241029	104000	136902150	15940	15940	15940	15940	9
551	20241029	103900	136758690	15940	15940	15940	15940	12
552	20241029	103800	136567410	15940	15940	15940	15940	39
553	20241029	103700	135945750	15940	15940	15940	15940	21
554	20241029	103600	135611010	15940	15940	15940	15940	0
555	20241029	103500	135611010	15940	15930	15940	15930	25
556	20241029	103400	135212680	15930	15930	15930	15930	80
557	20241029	103300	133938280	15930	15930	15930	15930	20
558	20241029	103200	133619680	15930	15930	15930	15930	7
559	20241029	103100	133508170	15940	15940	15940	15930	9
560	20241029	103000	133364760	15930	15930	15930	15930	5
561	20241029	102900	133285110	15930	15930	15930	15930	4
562	20241029	102800	133221390	15930	15930	15930	15930	4
563	20241029	102700	133157670	15930	15930	15930	15930	78
564	20241029	102600	131915130	15940	15950	15950	15930	13
565	20241029	102500	131707880	15990	15990	15990	15990	0
566	20241029	102400	131707880	15990	15950	16000	15950	96
567	20241029	102300	130174860	15950	15950	15950	15950	25
568	20241029	102200	129776110	15950	15950	15950	15950	96
569	20241029	102100	128244910	15950	15960	15960	15950	12
570	20241029	102000	128053500	15960	15960	15960	15960	5
571	20241029	101900	127973700	15960	15970	15970	15960	42
572	20241029	101800	127303010	15970	15970	15970	15970	12
573	20241029	101700	127111370	15970	15970	15970	15970	11
574	20241029	101600	126935700	15970	15970	15970	15970	15
575	20241029	101500	126696150	15970	15970	15970	15970	18
576	20241029	101400	126408690	15970	15970	15970	15970	11
577	20241029	101300	126233020	15970	15970	15970	15970	12
578	20241029	101200	126041380	15970	15970	15970	15970	13
579	20241029	101100	125833770	15970	15970	15970	15970	15
580	20241029	101000	125594220	15970	15970	15970	15970	15
581	20241029	100900	125354670	15970	15970	15970	15970	9
582	20241029	100800	125210940	15970	15970	15970	15970	15
583	20241029	100700	124971390	15970	15970	15980	15970	27
584	20241029	100600	124540090	15980	15980	15980	15980	0
585	20241029	100500	124540090	15980	15970	15980	15970	18
586	20241029	100400	124252540	15970	15960	15970	15960	33
587	20241029	100300	123725640	15960	15960	15960	15960	22
588	20241029	100200	123374520	15960	15960	15960	15960	70
589	20241029	100100	122257320	15960	15960	15960	15960	107
590	20241029	100000	120549600	15960	15970	15980	15960	104
591	20241029	095900	118888770	15960	15960	15970	15960	41
592	20241029	095800	118234400	15960	15960	15960	15960	17
593	20241029	095700	117963080	15960	15960	15960	15960	8
594	20241029	095600	117835400	15960	15960	15960	15960	239
595	20241029	095500	114020960	15960	15960	15970	15960	101
596	20241029	095400	112408120	15950	15950	15950	15950	6
597	20241029	095300	112312420	15960	15950	15960	15950	29
598	20241029	095200	111849650	15940	15940	15960	15940	34
599	20241029	095100	111307410	15950	15960	15960	15950	132
600	20241029	095000	109201900	15950	15940	15950	15940	16
601	20241029	094900	108946770	15960	15950	15960	15950	15
602	20241029	094800	108707380	15930	15950	15970	15930	339
603	20241029	094700	103299800	15950	15970	15970	15930	845
604	20241029	094600	89811740	15970	15970	15970	15970	42
605	20241029	094500	89141000	15980	15980	15980	15980	23
606	20241029	094400	88773460	15980	15980	15980	15980	19
607	20241029	094300	88469840	15980	15980	15980	15980	8
608	20241029	094200	88342000	15980	15970	15990	15960	192
609	20241029	094100	85275630	15930	15960	15970	15930	83
610	20241029	094000	83952080	15950	15970	15970	15950	155
611	20241029	093900	81479430	15950	15970	15970	15950	120
612	20241029	093800	79564610	15970	15970	15970	15970	3
613	20241029	093700	79516700	15970	15970	15970	15970	0
614	20241029	093600	79516700	15970	15970	15970	15970	0
615	20241029	093500	79516700	15970	15970	15970	15970	25
616	20241029	093400	79117450	15970	15970	15970	15970	0
617	20241029	093300	79117450	15970	16020	16020	15970	150
618	20241029	093200	76721070	16040	16040	16040	16040	0
619	20241029	093100	76721070	16040	16040	16040	16040	88
620	20241029	093000	75309550	16050	16040	16050	16040	16
621	20241029	092900	75052900	16040	16040	16040	16040	18
622	20241029	092800	74764180	16030	16000	16030	16000	277
623	20241029	092700	70332150	16000	15950	16000	15950	63
624	20241029	092600	69326600	15950	15950	15950	15950	0
625	20241029	092500	69326600	15950	15950	15950	15950	18
626	20241029	092400	69039500	15950	15960	15960	15950	95
627	20241029	092300	67523980	15970	15970	15970	15970	0
628	20241029	092200	67523980	15970	15970	15970	15970	12
629	20241029	092100	67332340	15970	15970	15970	15970	0
630	20241029	092000	67332340	15970	15970	15970	15970	1
631	20241029	091900	67316370	15960	15940	15960	15930	241
632	20241029	091800	63476140	15940	15940	15940	15940	32
633	20241029	091700	62966060	15940	15950	15950	15940	22
634	20241029	091600	62615260	15950	15960	15960	15950	243
635	20241029	091500	58737470	15970	15960	15980	15960	54
636	20241029	091400	57874880	15950	15950	15950	15950	0
637	20241029	091300	57874880	15950	16000	16000	15950	491
638	20241029	091200	50030230	15990	16070	16070	15990	166
639	20241029	091100	47371170	16070	15980	16070	15970	123
640	20241029	091000	45404060	15970	15970	15970	15970	90
641	20241029	090900	43966760	15960	15940	15960	15940	45
642	20241029	090800	43249400	15950	15950	15950	15950	239
643	20241029	090700	39437350	15920	15930	15940	15920	228
644	20241029	090600	35806060	15930	15970	15970	15930	457
645	20241029	090500	28516140	15970	16010	16010	15970	571
646	20241029	090400	19387960	16010	16010	16010	16010	75
647	20241029	090300	18187210	16010	16010	16030	16000	167
648	20241029	090200	15513900	16080	16110	16110	16080	10
649	20241029	090100	15352880	16000	16010	16140	16000	190
650	20241029	090000	12311690	16010	16010	16010	16010	769