KissMeData/111380/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	201500	541152440	18430	18430	18430	18430	561
3	20241029	201400	541152440	18430	18430	18430	18430	0
4	20241029	201300	541152440	18430	18430	18430	18430	0
5	20241029	201200	541152440	18430	18430	18430	18430	0
6	20241029	201100	541152440	18430	18430	18430	18430	0
7	20241029	201000	541152440	18430	18430	18430	18430	0
8	20241029	200900	541152440	18430	18430	18430	18430	0
9	20241029	200800	541152440	18430	18430	18430	18430	0
10	20241029	200700	541152440	18430	18430	18430	18430	0
11	20241029	200600	541152440	18430	18430	18430	18430	0
12	20241029	200500	541152440	18430	18430	18430	18430	0
13	20241029	200400	541152440	18430	18430	18430	18430	0
14	20241029	200300	541152440	18430	18430	18430	18430	0
15	20241029	200200	541152440	18430	18430	18430	18430	0
16	20241029	200100	541152440	18430	18430	18430	18430	0
17	20241029	200000	541152440	18430	18430	18430	18430	0
18	20241029	195900	541152440	18430	18430	18430	18430	0
19	20241029	195800	541152440	18430	18430	18430	18430	0
20	20241029	195700	541152440	18430	18430	18430	18430	0
21	20241029	195600	541152440	18430	18430	18430	18430	0
22	20241029	195500	541152440	18430	18430	18430	18430	0
23	20241029	195400	541152440	18430	18430	18430	18430	0
24	20241029	195300	541152440	18430	18430	18430	18430	0
25	20241029	195200	541152440	18430	18430	18430	18430	0
26	20241029	195100	541152440	18430	18430	18430	18430	0
27	20241029	195000	541152440	18430	18430	18430	18430	0
28	20241029	194900	541152440	18430	18430	18430	18430	0
29	20241029	194800	541152440	18430	18430	18430	18430	0
30	20241029	194700	541152440	18430	18430	18430	18430	0
31	20241029	194600	541152440	18430	18430	18430	18430	0
32	20241029	194500	541152440	18430	18430	18430	18430	561
33	20241029	194400	541152440	18430	18430	18430	18430	0
34	20241029	194300	541152440	18430	18430	18430	18430	0
35	20241029	194200	541152440	18430	18430	18430	18430	0
36	20241029	194100	541152440	18430	18430	18430	18430	0
37	20241029	194000	541152440	18430	18430	18430	18430	0
38	20241029	193900	541152440	18430	18430	18430	18430	0
39	20241029	193800	541152440	18430	18430	18430	18430	0
40	20241029	193700	541152440	18430	18430	18430	18430	0
41	20241029	193600	541152440	18430	18430	18430	18430	0
42	20241029	193500	541152440	18430	18430	18430	18430	0
43	20241029	193400	541152440	18430	18430	18430	18430	0
44	20241029	193300	541152440	18430	18430	18430	18430	0
45	20241029	193200	541152440	18430	18430	18430	18430	0
46	20241029	193100	541152440	18430	18430	18430	18430	0
47	20241029	193000	541152440	18430	18430	18430	18430	0
48	20241029	192900	541152440	18430	18430	18430	18430	0
49	20241029	192800	541152440	18430	18430	18430	18430	0
50	20241029	192700	541152440	18430	18430	18430	18430	0
51	20241029	192600	541152440	18430	18430	18430	18430	0
52	20241029	192500	541152440	18430	18430	18430	18430	0
53	20241029	192400	541152440	18430	18430	18430	18430	0
54	20241029	192300	541152440	18430	18430	18430	18430	0
55	20241029	192200	541152440	18430	18430	18430	18430	0
56	20241029	192100	541152440	18430	18430	18430	18430	0
57	20241029	192000	541152440	18430	18430	18430	18430	0
58	20241029	191900	541152440	18430	18430	18430	18430	0
59	20241029	191800	541152440	18430	18430	18430	18430	0
60	20241029	191700	541152440	18430	18430	18430	18430	0
61	20241029	191600	541152440	18430	18430	18430	18430	0
62	20241029	191500	541152440	18430	18430	18430	18430	561
63	20241029	191400	541152440	18430	18430	18430	18430	0
64	20241029	191300	541152440	18430	18430	18430	18430	0
65	20241029	191200	541152440	18430	18430	18430	18430	0
66	20241029	191100	541152440	18430	18430	18430	18430	0
67	20241029	191000	541152440	18430	18430	18430	18430	0
68	20241029	190900	541152440	18430	18430	18430	18430	0
69	20241029	190800	541152440	18430	18430	18430	18430	0
70	20241029	190700	541152440	18430	18430	18430	18430	0
71	20241029	190600	541152440	18430	18430	18430	18430	0
72	20241029	190500	541152440	18430	18430	18430	18430	0
73	20241029	190400	541152440	18430	18430	18430	18430	0
74	20241029	190300	541152440	18430	18430	18430	18430	0
75	20241029	190200	541152440	18430	18430	18430	18430	0
76	20241029	190100	541152440	18430	18430	18430	18430	0
77	20241029	190000	541152440	18430	18430	18430	18430	0
78	20241029	185900	541152440	18430	18430	18430	18430	0
79	20241029	185800	541152440	18430	18430	18430	18430	0
80	20241029	185700	541152440	18430	18430	18430	18430	0
81	20241029	185600	541152440	18430	18430	18430	18430	0
82	20241029	185500	541152440	18430	18430	18430	18430	0
83	20241029	185400	541152440	18430	18430	18430	18430	0
84	20241029	185300	541152440	18430	18430	18430	18430	0
85	20241029	185200	541152440	18430	18430	18430	18430	0
86	20241029	185100	541152440	18430	18430	18430	18430	0
87	20241029	185000	541152440	18430	18430	18430	18430	0
88	20241029	184900	541152440	18430	18430	18430	18430	0
89	20241029	184800	541152440	18430	18430	18430	18430	0
90	20241029	184700	541152440	18430	18430	18430	18430	0
91	20241029	184600	541152440	18430	18430	18430	18430	0
92	20241029	184500	541152440	18430	18430	18430	18430	561
93	20241029	184400	541152440	18430	18430	18430	18430	0
94	20241029	184300	541152440	18430	18430	18430	18430	0
95	20241029	184200	541152440	18430	18430	18430	18430	0
96	20241029	184100	541152440	18430	18430	18430	18430	0
97	20241029	184000	541152440	18430	18430	18430	18430	0
98	20241029	183900	541152440	18430	18430	18430	18430	0
99	20241029	183800	541152440	18430	18430	18430	18430	0
100	20241029	183700	541152440	18430	18430	18430	18430	0
101	20241029	183600	541152440	18430	18430	18430	18430	0
102	20241029	183500	541152440	18430	18430	18430	18430	0
103	20241029	183400	541152440	18430	18430	18430	18430	0
104	20241029	183300	541152440	18430	18430	18430	18430	0
105	20241029	183200	541152440	18430	18430	18430	18430	0
106	20241029	183100	541152440	18430	18430	18430	18430	0
107	20241029	183000	541152440	18430	18430	18430	18430	0
108	20241029	182900	541152440	18430	18430	18430	18430	0
109	20241029	182800	541152440	18430	18430	18430	18430	0
110	20241029	182700	541152440	18430	18430	18430	18430	0
111	20241029	182600	541152440	18430	18430	18430	18430	0
112	20241029	182500	541152440	18430	18430	18430	18430	0
113	20241029	182400	541152440	18430	18430	18430	18430	0
114	20241029	182300	541152440	18430	18430	18430	18430	0
115	20241029	182200	541152440	18430	18430	18430	18430	0
116	20241029	182100	541152440	18430	18430	18430	18430	0
117	20241029	182000	541152440	18430	18430	18430	18430	0
118	20241029	181900	541152440	18430	18430	18430	18430	0
119	20241029	181800	541152440	18430	18430	18430	18430	0
120	20241029	181700	541152440	18430	18430	18430	18430	0
121	20241029	181600	541152440	18430	18430	18430	18430	0
122	20241029	181500	541152440	18430	18430	18430	18430	561
123	20241029	181400	541152440	18430	18430	18430	18430	0
124	20241029	181300	541152440	18430	18430	18430	18430	0
125	20241029	181200	541152440	18430	18430	18430	18430	0
126	20241029	181100	541152440	18430	18430	18430	18430	0
127	20241029	181000	541152440	18430	18430	18430	18430	0
128	20241029	180900	541152440	18430	18430	18430	18430	0
129	20241029	180800	541152440	18430	18430	18430	18430	0
130	20241029	180700	541152440	18430	18430	18430	18430	0
131	20241029	180600	541152440	18430	18430	18430	18430	0
132	20241029	180500	541152440	18430	18430	18430	18430	0
133	20241029	180400	541152440	18430	18430	18430	18430	0
134	20241029	180300	541152440	18430	18430	18430	18430	0
135	20241029	180200	541152440	18430	18430	18430	18430	0
136	20241029	180100	541152440	18430	18430	18430	18430	0
137	20241029	180000	541152440	18430	18430	18430	18430	0
138	20241029	175900	541152440	18430	18430	18430	18430	0
139	20241029	175800	541152440	18430	18430	18430	18430	0
140	20241029	175700	541152440	18430	18430	18430	18430	0
141	20241029	175600	541152440	18430	18430	18430	18430	0
142	20241029	175500	541152440	18430	18430	18430	18430	0
143	20241029	175400	541152440	18430	18430	18430	18430	0
144	20241029	175300	541152440	18430	18430	18430	18430	0
145	20241029	175200	541152440	18430	18430	18430	18430	0
146	20241029	175100	541152440	18430	18430	18430	18430	0
147	20241029	175000	541152440	18430	18430	18430	18430	0
148	20241029	174900	541152440	18430	18430	18430	18430	0
149	20241029	174800	541152440	18430	18430	18430	18430	0
150	20241029	174700	541152440	18430	18430	18430	18430	0
151	20241029	174600	541152440	18430	18430	18430	18430	0
152	20241029	174500	541152440	18430	18430	18430	18430	561
153	20241029	174400	541152440	18430	18430	18430	18430	0
154	20241029	174300	541152440	18430	18430	18430	18430	0
155	20241029	174200	541152440	18430	18430	18430	18430	0
156	20241029	174100	541152440	18430	18430	18430	18430	0
157	20241029	174000	541152440	18430	18430	18430	18430	0
158	20241029	173900	541152440	18430	18430	18430	18430	0
159	20241029	173800	541152440	18430	18430	18430	18430	0
160	20241029	173700	541152440	18430	18430	18430	18430	0
161	20241029	173600	541152440	18430	18430	18430	18430	0
162	20241029	173500	541152440	18430	18430	18430	18430	0
163	20241029	173400	541152440	18430	18430	18430	18430	0
164	20241029	173300	541152440	18430	18430	18430	18430	0
165	20241029	173200	541152440	18430	18430	18430	18430	0
166	20241029	173100	541152440	18430	18430	18430	18430	0
167	20241029	173000	541152440	18430	18430	18430	18430	0
168	20241029	172900	541152440	18430	18430	18430	18430	0
169	20241029	172800	541152440	18430	18430	18430	18430	0
170	20241029	172700	541152440	18430	18430	18430	18430	0
171	20241029	172600	541152440	18430	18430	18430	18430	0
172	20241029	172500	541152440	18430	18430	18430	18430	0
173	20241029	172400	541152440	18430	18430	18430	18430	0
174	20241029	172300	541152440	18430	18430	18430	18430	0
175	20241029	172200	541152440	18430	18430	18430	18430	0
176	20241029	172100	541152440	18430	18430	18430	18430	0
177	20241029	172000	541152440	18430	18430	18430	18430	0
178	20241029	171900	541152440	18430	18430	18430	18430	0
179	20241029	171800	541152440	18430	18430	18430	18430	0
180	20241029	171700	541152440	18430	18430	18430	18430	0
181	20241029	171600	541152440	18430	18430	18430	18430	0
182	20241029	171500	541152440	18430	18430	18430	18430	561
183	20241029	171400	541152440	18430	18430	18430	18430	0
184	20241029	171300	541152440	18430	18430	18430	18430	0
185	20241029	171200	541152440	18430	18430	18430	18430	0
186	20241029	171100	541152440	18430	18430	18430	18430	0
187	20241029	171000	541152440	18430	18430	18430	18430	0
188	20241029	170900	541152440	18430	18430	18430	18430	0
189	20241029	170800	541152440	18430	18430	18430	18430	0
190	20241029	170700	541152440	18430	18430	18430	18430	0
191	20241029	170600	541152440	18430	18430	18430	18430	0
192	20241029	170500	541152440	18430	18430	18430	18430	0
193	20241029	170400	541152440	18430	18430	18430	18430	0
194	20241029	170300	541152440	18430	18430	18430	18430	0
195	20241029	170200	541152440	18430	18430	18430	18430	0
196	20241029	170100	541152440	18430	18430	18430	18430	0
197	20241029	170000	541152440	18430	18430	18430	18430	0
198	20241029	165900	541152440	18430	18430	18430	18430	0
199	20241029	165800	541152440	18430	18430	18430	18430	0
200	20241029	165700	541152440	18430	18430	18430	18430	0
201	20241029	165600	541152440	18430	18430	18430	18430	0
202	20241029	165500	541152440	18430	18430	18430	18430	0
203	20241029	165400	541152440	18430	18430	18430	18430	0
204	20241029	165300	541152440	18430	18430	18430	18430	0
205	20241029	165200	541152440	18430	18430	18430	18430	0
206	20241029	165100	541152440	18430	18430	18430	18430	0
207	20241029	165000	541152440	18430	18430	18430	18430	0
208	20241029	164900	541152440	18430	18430	18430	18430	0
209	20241029	164800	541152440	18430	18430	18430	18430	0
210	20241029	164700	541152440	18430	18430	18430	18430	0
211	20241029	164600	541152440	18430	18430	18430	18430	0
212	20241029	164500	541152440	18430	18430	18430	18430	561
213	20241029	164400	541152440	18430	18430	18430	18430	0
214	20241029	164300	541152440	18430	18430	18430	18430	0
215	20241029	164200	541152440	18430	18430	18430	18430	0
216	20241029	164100	541152440	18430	18430	18430	18430	0
217	20241029	164000	541152440	18430	18430	18430	18430	0
218	20241029	163900	541152440	18430	18430	18430	18430	0
219	20241029	163800	541152440	18430	18430	18430	18430	0
220	20241029	163700	541152440	18430	18430	18430	18430	0
221	20241029	163600	541152440	18430	18430	18430	18430	0
222	20241029	163500	541152440	18430	18430	18430	18430	0
223	20241029	163400	541152440	18430	18430	18430	18430	0
224	20241029	163300	541152440	18430	18430	18430	18430	0
225	20241029	163200	541152440	18430	18430	18430	18430	0
226	20241029	163100	541152440	18430	18430	18430	18430	0
227	20241029	163000	541152440	18430	18430	18430	18430	0
228	20241029	162900	541152440	18430	18430	18430	18430	0
229	20241029	162800	541152440	18430	18430	18430	18430	0
230	20241029	162700	541152440	18430	18430	18430	18430	0
231	20241029	162600	541152440	18430	18430	18430	18430	0
232	20241029	162500	541152440	18430	18430	18430	18430	0
233	20241029	162400	541152440	18430	18430	18430	18430	0
234	20241029	162300	541152440	18430	18430	18430	18430	0
235	20241029	162200	541152440	18430	18430	18430	18430	0
236	20241029	162100	541152440	18430	18430	18430	18430	0
237	20241029	162000	541152440	18430	18430	18430	18430	0
238	20241029	161900	541152440	18430	18430	18430	18430	0
239	20241029	161800	541152440	18430	18430	18430	18430	0
240	20241029	161700	541152440	18430	18430	18430	18430	0
241	20241029	161600	541152440	18430	18430	18430	18430	0
242	20241029	161500	541152440	18430	18430	18430	18430	561
243	20241029	161400	541152440	18430	18430	18430	18430	0
244	20241029	161300	541152440	18430	18430	18430	18430	0
245	20241029	161200	541152440	18430	18430	18430	18430	0
246	20241029	161100	541152440	18430	18430	18430	18430	0
247	20241029	161000	541152440	18430	18430	18430	18430	0
248	20241029	160900	541152440	18430	18430	18430	18430	0
249	20241029	160800	541152440	18430	18430	18430	18430	0
250	20241029	160700	541152440	18430	18430	18430	18430	0
251	20241029	160600	541152440	18430	18430	18430	18430	0
252	20241029	160500	541152440	18430	18430	18430	18430	0
253	20241029	160400	541152440	18430	18430	18430	18430	0
254	20241029	160300	541152440	18430	18430	18430	18430	0
255	20241029	160200	541152440	18430	18430	18430	18430	0
256	20241029	160100	541152440	18430	18430	18430	18430	0
257	20241029	160000	541152440	18430	18430	18430	18430	0
258	20241029	155900	541152440	18430	18430	18430	18430	0
259	20241029	155800	541152440	18430	18430	18430	18430	0
260	20241029	155700	541152440	18430	18430	18430	18430	0
261	20241029	155600	541152440	18430	18430	18430	18430	0
262	20241029	155500	541152440	18430	18430	18430	18430	0
263	20241029	155400	541152440	18430	18430	18430	18430	0
264	20241029	155300	541152440	18430	18430	18430	18430	0
265	20241029	155200	541152440	18430	18430	18430	18430	0
266	20241029	155100	541152440	18430	18430	18430	18430	0
267	20241029	155000	541152440	18430	18430	18430	18430	0
268	20241029	154900	541152440	18430	18430	18430	18430	0
269	20241029	154800	541152440	18430	18430	18430	18430	0
270	20241029	154700	541152440	18430	18430	18430	18430	0
271	20241029	154600	541152440	18430	18430	18430	18430	0
272	20241029	154500	541152440	18430	18430	18430	18430	561
273	20241029	154400	541152440	18430	18430	18430	18430	0
274	20241029	154300	541152440	18430	18430	18430	18430	0
275	20241029	154200	541152440	18430	18430	18430	18430	0
276	20241029	154100	541152440	18430	18430	18430	18430	0
277	20241029	154000	541152440	18430	18430	18430	18430	0
278	20241029	153900	541152440	18430	18430	18430	18430	0
279	20241029	153800	541152440	18430	18430	18430	18430	0
280	20241029	153700	541152440	18430	18430	18430	18430	0
281	20241029	153600	541152440	18430	18430	18430	18430	0
282	20241029	153500	541152440	18430	18430	18430	18430	0
283	20241029	153400	541152440	18430	18430	18430	18430	0
284	20241029	153300	541152440	18430	18430	18430	18430	0
285	20241029	153200	541152440	18430	18430	18430	18430	0
286	20241029	153100	541152440	18430	18430	18430	18430	0
287	20241029	153000	541152440	18430	18430	18430	18430	561
288	20241029	152900	530813210	18500	18500	18500	18500	0
289	20241029	152800	530813210	18500	18500	18500	18500	0
290	20241029	152700	530813210	18500	18500	18500	18500	0
291	20241029	152600	530813210	18500	18500	18500	18500	0
292	20241029	152500	530813210	18500	18500	18500	18500	0
293	20241029	152400	530813210	18500	18500	18500	18500	0
294	20241029	152300	530813210	18500	18500	18500	18500	0
295	20241029	152200	530813210	18500	18500	18500	18500	0
296	20241029	152100	530813210	18500	18500	18500	18500	0
297	20241029	152000	530813210	18500	18500	18500	18500	0
298	20241029	151900	530813210	18500	18520	18520	18500	3
299	20241029	151800	530757670	18490	18420	18490	18410	74
300	20241029	151700	529394650	18420	18420	18420	18420	17
301	20241029	151600	529081510	18570	18570	18570	18570	1
302	20241029	151500	529062940	18420	18580	18580	18420	44
303	20241029	151400	528252300	18430	18450	18510	18430	58
304	20241029	151300	527181230	18450	18450	18450	18450	43
305	20241029	151200	526387880	18460	18460	18460	18460	2
306	20241029	151100	526350960	18460	18450	18480	18450	22
307	20241029	151000	525944470	18420	18420	18420	18420	44
308	20241029	150900	525133990	18410	18410	18410	18410	0
309	20241029	150800	525133990	18410	18420	18480	18410	94
310	20241029	150700	523402650	18420	18420	18420	18420	0
311	20241029	150600	523402650	18420	18420	18420	18420	43
312	20241029	150500	522610590	18430	18430	18430	18430	21
313	20241029	150400	522223560	18430	18440	18440	18430	108
314	20241029	150300	520232120	18450	18450	18450	18450	15
315	20241029	150200	519955370	18450	18450	18450	18450	21
316	20241029	150100	519567920	18450	18450	18450	18450	43
317	20241029	150000	518774570	18480	18450	18480	18450	28
318	20241029	145900	518257750	18450	18450	18480	18450	167
319	20241029	145800	515173880	18440	18420	18440	18420	47
320	20241029	145700	514308060	18420	18420	18430	18420	17
321	20241029	145600	513994840	18420	18430	18430	18420	65
322	20241029	145500	512797100	18430	18430	18430	18430	8
323	20241029	145400	512649660	18430	18430	18430	18430	52
324	20241029	145300	511691300	18430	18420	18440	18420	42
325	20241029	145200	510917250	18430	18430	18430	18420	10
326	20241029	145100	510733030	18420	18420	18420	18420	43
327	20241029	145000	509940970	18420	18420	18430	18420	37
328	20241029	144900	509259350	18420	18420	18420	18420	44
329	20241029	144800	508448870	18420	18420	18420	18420	0
330	20241029	144700	508448870	18420	18420	18440	18420	76
331	20241029	144600	507048770	18420	18420	18430	18420	12
332	20241029	144500	506827700	18430	18420	18430	18420	12
333	20241029	144400	506606560	18430	18420	18430	18420	69
334	20241029	144300	505335530	18420	18420	18420	18420	1
335	20241029	144200	505317110	18420	18420	18420	18420	44
336	20241029	144100	504506630	18420	18420	18440	18420	40
337	20241029	144000	503769570	18440	18440	18440	18440	9
338	20241029	143900	503603610	18420	18420	18430	18420	74
339	20241029	143800	502240460	18430	18430	18430	18420	59
340	20241029	143700	501153170	18420	18430	18430	18420	57
341	20241029	143600	500103150	18430	18430	18430	18430	9
342	20241029	143500	499937280	18420	18420	18420	18420	64
343	20241029	143400	498758400	18430	18430	18430	18430	8
344	20241029	143300	498610960	18440	18430	18440	18430	75
345	20241029	143200	497228060	18420	18420	18420	18420	63
346	20241029	143100	496067600	18430	18420	18430	18420	58
347	20241029	143000	494999160	18430	18420	18430	18420	113
348	20241029	142900	492917010	18420	18430	18430	18420	20
349	20241029	142800	492548580	18430	18420	18430	18420	58
350	20241029	142700	491480120	18420	18420	18420	18420	8
351	20241029	142600	491332760	18440	18420	18440	18420	122
352	20241029	142500	489083500	18440	18420	18440	18420	107
353	20241029	142400	487111880	18440	18440	18440	18440	120
354	20241029	142300	484899080	18440	18440	18440	18440	64
355	20241029	142200	483718920	18440	18440	18440	18440	36
356	20241029	142100	483055080	18440	18440	18440	18440	0
357	20241029	142000	483055080	18440	18440	18440	18440	51
358	20241029	141900	482114640	18440	18450	18460	18440	36
359	20241029	141800	481450720	18460	18440	18460	18440	92
360	20241029	141700	479753940	18450	18440	18450	18440	13
361	20241029	141600	479514170	18440	18440	18440	18440	84
362	20241029	141500	477965210	18440	18440	18440	18440	17
363	20241029	141400	477651730	18440	18440	18440	18440	0
364	20241029	141300	477651730	18440	18440	18470	18440	70
365	20241029	141200	476360670	18440	18440	18440	18440	9
366	20241029	141100	476194710	18440	18440	18440	18440	51
367	20241029	141000	475254270	18440	18440	18440	18440	49
368	20241029	140900	474350710	18440	18440	18440	18440	43
369	20241029	140800	473557790	18440	18440	18440	18440	16
370	20241029	140700	473262750	18440	18450	18450	18440	22
371	20241029	140600	472857060	18470	18450	18470	18440	57
372	20241029	140500	471805800	18450	18440	18460	18440	39
373	20241029	140400	471086290	18420	18420	18430	18420	97
374	20241029	140300	469299490	18430	18430	18430	18430	3
375	20241029	140200	469244200	18430	18430	18430	18430	0
376	20241029	140100	469244200	18430	18450	18450	18430	77
377	20241029	140000	467825000	18450	18450	18450	18450	0
378	20241029	135900	467825000	18450	18460	18460	18450	46
379	20241029	135800	466976280	18470	18430	18470	18430	79
380	20241029	135700	465519180	18420	18410	18420	18410	59
381	20241029	135600	464432910	18410	18410	18410	18410	9
382	20241029	135500	464267220	18410	18410	18410	18410	39
383	20241029	135400	463549230	18410	18410	18410	18410	396
384	20241029	135300	456258870	18420	18420	18440	18420	252
385	20241029	135200	451617010	18420	18420	18430	18420	111
386	20241029	135100	449572180	18420	18420	18420	18420	19
387	20241029	135000	449222200	18420	18420	18420	18420	52
388	20241029	134900	448264360	18420	18420	18420	18420	30
389	20241029	134800	447711760	18420	18430	18430	18420	21
390	20241029	134700	447324920	18430	18430	18430	18430	27
391	20241029	134600	446827310	18430	18430	18430	18430	20
392	20241029	134500	446458710	18430	18430	18440	18430	74
393	20241029	134400	445094860	18430	18420	18430	18420	27
394	20241029	134300	444597330	18410	18410	18410	18410	28
395	20241029	134200	444081850	18410	18410	18410	18410	71
396	20241029	134100	442774740	18410	18410	18410	18410	0
397	20241029	134000	442774740	18410	18410	18410	18410	72
398	20241029	133900	441449220	18430	18420	18430	18420	42
399	20241029	133800	440675250	18410	18410	18410	18410	52
400	20241029	133700	439717930	18410	18420	18420	18410	22
401	20241029	133600	439312900	18410	18410	18410	18410	27
402	20241029	133500	438815830	18420	18410	18420	18410	53
403	20241029	133400	437840090	18410	18410	18410	18410	20
404	20241029	133300	437471890	18410	18410	18410	18410	78
405	20241029	133200	436035910	18420	18420	18420	18420	13
406	20241029	133100	435796450	18410	18410	18410	18410	82
407	20241029	133000	434286830	18420	18420	18420	18420	6
408	20241029	132900	434176310	18420	18410	18420	18410	8
409	20241029	132800	434029020	18410	18410	18410	18410	73
410	20241029	132700	432685090	18410	18410	18410	18410	19
411	20241029	132600	432335300	18410	18410	18410	18410	60
412	20241029	132500	431230700	18420	18420	18420	18420	0
413	20241029	132400	431230700	18420	18420	18420	18420	52
414	20241029	132300	430272860	18420	18420	18420	18420	44
415	20241029	132200	429462380	18420	18410	18420	18410	16
416	20241029	132100	429167740	18410	18410	18410	18410	92
417	20241029	132000	427474020	18410	18410	18410	18410	0
418	20241029	131900	427474020	18410	18420	18420	18410	53
419	20241029	131800	426497840	18420	18420	18420	18420	40
420	20241029	131700	425761040	18420	18420	18420	18420	16
421	20241029	131600	425466320	18420	18420	18420	18420	80
422	20241029	131500	423992720	18420	18420	18420	18420	46
423	20241029	131400	423145400	18420	18420	18420	18420	52
424	20241029	131300	422187560	18420	18420	18420	18420	0
425	20241029	131200	422187560	18420	18410	18420	18410	104
426	20241029	131100	420272490	18410	18410	18410	18410	0
427	20241029	131000	420272490	18410	18410	18410	18410	16
428	20241029	130900	419977930	18410	18410	18410	18410	83
429	20241029	130800	418449900	18410	18410	18410	18410	8
430	20241029	130700	418302620	18410	18410	18410	18410	52
431	20241029	130600	417345300	18410	18410	18410	18410	39
432	20241029	130500	416627310	18410	18410	18410	18410	17
433	20241029	130400	416314340	18410	18410	18410	18410	44
434	20241029	130300	415504300	18410	18410	18410	18410	56
435	20241029	130200	414473340	18410	18410	18410	18410	43
436	20241029	130100	413681710	18410	18410	18410	18410	7
437	20241029	130000	413552840	18410	18410	18410	18410	92
438	20241029	125900	411859120	18420	18420	18420	18420	5
439	20241029	125800	411767020	18410	18410	18420	18410	28
440	20241029	125700	411251430	18410	18410	18410	18410	64
441	20241029	125600	410073190	18420	18410	18420	18410	16
442	20241029	125500	409778550	18420	18420	18420	18420	343
443	20241029	125400	403460490	18420	18420	18420	18420	40
444	20241029	125300	402723690	18420	18420	18460	18420	99
445	20241029	125200	400898700	18420	18420	18420	18420	9
446	20241029	125100	400732920	18410	18410	18410	18410	57
447	20241029	125000	399683550	18410	18410	18410	18410	43
448	20241029	124900	398891920	18410	18410	18410	18410	16
449	20241029	124800	398597360	18410	18410	18410	18410	87
450	20241029	124700	396995690	18410	18410	18410	18410	7
451	20241029	124600	396866820	18410	18410	18410	18410	141
452	20241029	124500	394271010	18420	18410	18420	18410	118
453	20241029	124400	392097990	18420	18420	18420	18410	1193
454	20241029	124300	370122970	18430	18430	18430	18430	38
455	20241029	124200	369422630	18430	18430	18430	18420	56
456	20241029	124100	368391030	18430	18420	18430	18420	46
457	20241029	124000	367543680	18420	18410	18420	18410	32
458	20241029	123900	366954320	18410	18410	18410	18410	48
459	20241029	123800	366070640	18420	18420	18420	18420	20
460	20241029	123700	365702240	18420	18430	18430	18420	19
461	20241029	123600	365352240	18420	18420	18420	18420	83
462	20241029	123500	363823380	18420	18420	18420	18420	17
463	20241029	123400	363510240	18420	18420	18420	18420	43
464	20241029	123300	362718180	18420	18430	18430	18420	42
465	20241029	123200	361944520	18430	18430	18430	18430	20
466	20241029	123100	361575920	18420	18420	18420	18420	44
467	20241029	123000	360765440	18430	18430	18430	18430	31
468	20241029	122900	360194110	18420	18420	18420	18420	63
469	20241029	122800	359033650	18420	18420	18420	18420	17
470	20241029	122700	358720510	18420	18410	18420	18410	46
471	20241029	122600	357873460	18410	18410	18410	18410	74
472	20241029	122500	356511120	18410	18410	18410	18410	8
473	20241029	122400	356363840	18420	18410	18420	18410	68
474	20241029	122300	355111900	18410	18430	18430	18410	152
475	20241029	122200	352311280	18420	18410	18420	18410	62
476	20241029	122100	351169670	18420	18410	18420	18410	17
477	20241029	122000	350856610	18410	18440	18480	18410	233
478	20241029	121900	346558280	18440	18410	18440	18410	107
479	20241029	121800	344587920	18440	18420	18440	18420	312
480	20241029	121700	338835010	18420	18420	18420	18420	60
481	20241029	121600	337729810	18420	18420	18420	18420	17
482	20241029	121500	337416670	18430	18430	18430	18430	1
483	20241029	121400	337398240	18450	18420	18460	18420	521
484	20241029	121300	327788910	18420	18420	18420	18420	0
485	20241029	121200	327788910	18420	18420	18420	18420	71
486	20241029	121100	326481090	18420	18420	18420	18420	29
487	20241029	121000	325946910	18420	18420	18420	18420	43
488	20241029	120900	325154850	18420	18420	18420	18420	36
489	20241029	120800	324491730	18420	18420	18420	18420	20
490	20241029	120700	324123330	18420	18420	18420	18420	60
491	20241029	120600	323018130	18410	18410	18410	18410	0
492	20241029	120500	323018130	18410	18410	18430	18410	135
493	20241029	120400	320531380	18430	18410	18430	18410	108
494	20241029	120300	318541190	18410	18410	18410	18410	62
495	20241029	120200	317399770	18410	18410	18410	18410	38
496	20241029	120100	316700190	18410	18410	18410	18410	0
497	20241029	120000	316700190	18410	18410	18410	18410	80
498	20241029	115900	315227390	18410	18410	18410	18410	20
499	20241029	115800	314859190	18410	18410	18410	18410	51
500	20241029	115700	313920280	18410	18410	18410	18410	27
501	20241029	115600	313423210	18410	18410	18410	18410	21
502	20241029	115500	313036600	18410	18410	18410	18410	58
503	20241029	115400	311968820	18410	18400	18410	18400	21
504	20241029	115300	311582400	18400	18400	18400	18400	73
505	20241029	115200	310239200	18400	18420	18420	18400	271
506	20241029	115100	305250800	18420	18430	18430	18410	234
507	20241029	115000	300941550	18450	18500	18500	18450	2661
508	20241029	114900	251720420	18500	18500	18500	18500	0
509	20241029	114800	251720420	18500	18500	18500	18500	78
510	20241029	114700	250277420	18500	18500	18500	18500	21
511	20241029	114600	249888920	18500	18500	18500	18500	61
512	20241029	114500	248760420	18500	18500	18500	18500	19
513	20241029	114400	248408920	18500	18500	18500	18500	72
514	20241029	114300	247076920	18500	18500	18500	18500	9
515	20241029	114200	246910420	18500	18500	18500	18500	0
516	20241029	114100	246910420	18500	18500	18500	18500	98
517	20241029	114000	245097420	18500	18500	18500	18500	0
518	20241029	113900	245097420	18500	18500	18500	18500	80
519	20241029	113800	243617420	18500	18500	18500	18500	21
520	20241029	113700	243228920	18500	18500	18500	18500	7
521	20241029	113600	243099420	18500	18510	18510	18500	52
522	20241029	113500	242136990	18510	18510	18510	18510	0
523	20241029	113400	242136990	18510	18510	18510	18510	95
524	20241029	113300	240378540	18510	18510	18510	18510	19
525	20241029	113200	240026850	18510	18510	18510	18510	60
526	20241029	113100	238916250	18510	18510	18510	18510	20
527	20241029	113000	238546050	18510	18510	18510	18510	36
528	20241029	112900	237879690	18510	18510	18510	18510	43
529	20241029	112800	237083760	18520	18520	18520	18520	7
530	20241029	112700	236954120	18520	18520	18520	18520	94
531	20241029	112600	235213240	18510	18510	18510	18510	0
532	20241029	112500	235213240	18510	18510	18510	18510	81
533	20241029	112400	233713930	18510	18510	18510	18510	73
534	20241029	112300	232362700	18510	18510	18510	18510	16
535	20241029	112200	232066540	18510	18510	18510	18510	63
536	20241029	112100	230900410	18510	18510	18510	18510	19
537	20241029	112000	230548720	18510	18510	18510	18510	60
538	20241029	111900	229438120	18510	18510	18510	18510	21
539	20241029	111800	229049410	18510	18510	18510	18510	28
540	20241029	111700	228531130	18510	18510	18510	18510	43
541	20241029	111600	227735200	18510	18510	18520	18510	39
542	20241029	111500	227013300	18510	18510	18510	18510	72
543	20241029	111400	225680580	18510	18510	18510	18510	11
544	20241029	111300	225476970	18510	18500	18510	18500	100
545	20241029	111200	223626560	18500	18500	18500	18500	19
546	20241029	111100	223275060	18500	18500	18500	18500	17
547	20241029	111000	222960560	18500	18510	18510	18500	104
548	20241029	110900	221036300	18510	18510	18510	18510	35
549	20241029	110800	220388450	18510	18520	18520	18510	141
550	20241029	110700	217778250	18520	18520	18520	18520	27
551	20241029	110600	217278210	18520	18530	18530	18520	27
552	20241029	110500	216778090	18530	18530	18530	18530	0
553	20241029	110400	216778090	18530	18530	18530	18530	23
554	20241029	110300	216351900	18540	18540	18540	18540	55
555	20241029	110200	215332200	18550	18550	18550	18550	0
556	20241029	110100	215332200	18550	18570	18570	18550	565
557	20241029	110000	204842410	18570	18570	18570	18570	19
558	20241029	105900	204489580	18570	18570	18570	18570	0
559	20241029	105800	204489580	18570	18570	18570	18570	64
560	20241029	105700	203301100	18580	18580	18580	18580	4
561	20241029	105600	203226780	18580	18570	18580	18570	54
562	20241029	105500	202223890	18570	18570	18570	18570	20
563	20241029	105400	201852490	18570	18580	18580	18570	52
564	20241029	105300	200886520	18580	18580	18580	18580	0
565	20241029	105200	200886520	18580	18580	18580	18580	21
566	20241029	105100	200496340	18580	18580	18580	18580	62
567	20241029	105000	199344380	18580	18580	18580	18580	0
568	20241029	104900	199344380	18580	18580	18580	18580	64
569	20241029	104800	198155260	18580	18580	18580	18580	20
570	20241029	104700	197783660	18570	18570	18570	18570	57
571	20241029	104600	196725170	18570	18570	18570	18570	42
572	20241029	104500	195945230	18580	18580	18580	18580	74
573	20241029	104400	194570310	18580	18580	18580	18580	43
574	20241029	104300	193771370	18580	18580	18580	18580	20
575	20241029	104200	193399770	18580	18590	18590	18580	50
576	20241029	104100	192470460	18590	18590	18590	18590	24
577	20241029	104000	192024300	18580	18580	18580	18580	0
578	20241029	103900	192024300	18580	18580	18580	18580	83
579	20241029	103800	190482160	18580	18580	18580	18580	0
580	20241029	103700	190482160	18580	18580	18580	18580	43
581	20241029	103600	189683220	18590	18590	18590	18590	22
582	20241029	103500	189274240	18580	18600	18600	18580	1094
583	20241029	103400	168937690	18600	18600	18600	18600	0
584	20241029	103300	168937690	18600	18600	18600	18600	39
585	20241029	103200	168212290	18600	18600	18600	18600	0
586	20241029	103100	168212290	18600	18600	18600	18600	19
587	20241029	103000	167858890	18600	18600	18600	18600	21
588	20241029	102900	167468290	18620	18620	18620	18610	511
589	20241029	102800	157953530	18610	18640	18660	18610	648
590	20241029	102700	145893560	18630	18630	18660	18630	47
591	20241029	102600	145017920	18620	18610	18620	18610	3
592	20241029	102500	144962070	18610	18650	18650	18610	677
593	20241029	102400	132350400	18650	18650	18650	18650	39
594	20241029	102300	131623050	18660	18680	18680	18660	417
595	20241029	102200	123836400	18690	18700	18700	18690	421
596	20241029	102100	115964760	18700	18700	18710	18700	42
597	20241029	102000	115179350	18710	18710	18710	18710	0
598	20241029	101900	115179350	18710	18710	18710	18710	1
599	20241029	101800	115160640	18700	18710	18710	18700	24
600	20241029	101700	114711810	18720	18720	18720	18720	0
601	20241029	101600	114711810	18720	18720	18720	18720	71
602	20241029	101500	113382690	18720	18720	18720	18720	20
603	20241029	101400	113008290	18740	18740	18740	18740	3
604	20241029	101300	112952070	18740	18730	18740	18730	6
605	20241029	101200	112839680	18720	18700	18720	18700	43
606	20241029	101100	112035530	18700	18700	18700	18700	49
607	20241029	101000	111119230	18700	18700	18700	18700	0
608	20241029	100900	111119230	18700	18700	18700	18700	40
609	20241029	100800	110371230	18700	18700	18700	18700	6
610	20241029	100700	110259030	18700	18700	18700	18700	10
611	20241029	100600	110072030	18700	18700	18710	18700	49
612	20241029	100500	109155700	18700	18700	18700	18700	10
613	20241029	100400	108968700	18700	18710	18710	18700	8
614	20241029	100300	108819080	18700	18700	18700	18700	40
615	20241029	100200	108071080	18720	18710	18720	18710	2
616	20241029	100100	108033650	18720	18720	18720	18720	6
617	20241029	100000	107921330	18720	18720	18720	18720	40
618	20241029	095900	107172530	18720	18720	18720	18720	17
619	20241029	095800	106854290	18720	18720	18720	18720	38
620	20241029	095700	106142930	18710	18710	18710	18700	55
621	20241029	095600	105114130	18710	18710	18710	18710	13
622	20241029	095500	104870900	18710	18710	18710	18710	6
623	20241029	095400	104758640	18710	18710	18710	18710	38
624	20241029	095300	104047660	18710	18710	18710	18710	16
625	20241029	095200	103748300	18720	18720	18720	18720	0
626	20241029	095100	103748300	18720	18720	18730	18720	243
627	20241029	095000	99199330	18720	18720	18720	18720	0
628	20241029	094900	99199330	18720	18720	18720	18720	6
629	20241029	094800	99087010	18720	18720	18720	18720	20
630	20241029	094700	98712610	18760	18720	18760	18720	10
631	20241029	094600	98525350	18720	18710	18720	18710	25
632	20241029	094500	98057410	18710	18710	18710	18710	29
633	20241029	094400	97514820	18710	18710	18710	18710	28
634	20241029	094300	96990940	18710	18710	18710	18710	0
635	20241029	094200	96990940	18710	18700	18710	18700	17
636	20241029	094100	96672880	18700	18700	18700	18700	21
637	20241029	094000	96280180	18700	18700	18700	18700	0
638	20241029	093900	96280180	18700	18700	18700	18700	0
639	20241029	093800	96280180	18700	18680	18710	18680	375
640	20241029	093700	89266770	18670	18660	18670	18660	17
641	20241029	093600	88949480	18680	18680	18680	18680	1
642	20241029	093500	88930800	18680	18670	18680	18660	224
643	20241029	093400	84746920	18660	18670	18670	18660	26
644	20241029	093300	84261660	18660	18660	18680	18660	461
645	20241029	093200	75653690	18660	18660	18660	18660	38
646	20241029	093100	74944610	18660	18690	18690	18650	1882
647	20241029	093000	39797510	18690	18690	18690	18690	19
648	20241029	092900	39442400	18690	18690	18690	18690	38
649	20241029	092800	38732180	18690	18700	18720	18690	473
650	20241029	092700	29885510	18700	18760	18770	18700	912
651	20241029	092600	12796110	18760	18760	18760	18760	31
652	20241029	092500	12214550	18800	18800	18800	18800	0
653	20241029	092400	12214550	18800	18830	18830	18800	298
654	20241029	092300	6611940	18840	18860	18860	18840	12
655	20241029	092200	6385720	18870	18870	18870	18870	0
656	20241029	092100	6385720	18870	18870	18870	18870	0
657	20241029	092000	6385720	18870	18870	18870	18870	20
658	20241029	091900	6008320	18910	18910	18910	18910	0
659	20241029	091800	6008320	18910	18910	18910	18910	0
660	20241029	091700	6008320	18910	18910	18910	18910	21
661	20241029	091600	5611210	18930	18930	18930	18930	0
662	20241029	091500	5611210	18930	18930	18930	18930	0
663	20241029	091400	5611210	18930	18930	18930	18930	21
664	20241029	091300	5213680	18930	18920	18930	18920	2
665	20241029	091200	5175830	19120	19120	19120	19120	0
666	20241029	091100	5175830	19120	19120	19120	19120	0
667	20241029	091000	5175830	19120	19120	19120	19120	0
668	20241029	090900	5175830	19120	19120	19120	19120	1
669	20241029	090800	5156710	18880	18880	18880	18880	30
670	20241029	090700	4590310	19120	19120	19120	19120	0
671	20241029	090600	4590310	19120	19120	19120	19120	0
672	20241029	090500	4590310	19120	19120	19120	19120	0
673	20241029	090400	4590310	19120	19120	19120	19120	0
674	20241029	090300	4590310	19120	19120	19120	19120	0
675	20241029	090200	4590310	19120	19120	19120	19120	0
676	20241029	090100	4590310	19120	19130	19130	19120	131
677	20241029	090000	2084590	19130	19120	19130	19120	109