KissMeData/216080/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	204400	1308496320	19370	19370	19370	19370	1275
3	20241029	204300	1308496320	19370	19370	19370	19370	0
4	20241029	204200	1308496320	19370	19370	19370	19370	0
5	20241029	204100	1308496320	19370	19370	19370	19370	0
6	20241029	204000	1308496320	19370	19370	19370	19370	0
7	20241029	203900	1308496320	19370	19370	19370	19370	0
8	20241029	203800	1308496320	19370	19370	19370	19370	0
9	20241029	203700	1308496320	19370	19370	19370	19370	0
10	20241029	203600	1308496320	19370	19370	19370	19370	0
11	20241029	203500	1308496320	19370	19370	19370	19370	0
12	20241029	203400	1308496320	19370	19370	19370	19370	0
13	20241029	203300	1308496320	19370	19370	19370	19370	0
14	20241029	203200	1308496320	19370	19370	19370	19370	0
15	20241029	203100	1308496320	19370	19370	19370	19370	0
16	20241029	203000	1308496320	19370	19370	19370	19370	0
17	20241029	202900	1308496320	19370	19370	19370	19370	0
18	20241029	202800	1308496320	19370	19370	19370	19370	0
19	20241029	202700	1308496320	19370	19370	19370	19370	0
20	20241029	202600	1308496320	19370	19370	19370	19370	0
21	20241029	202500	1308496320	19370	19370	19370	19370	0
22	20241029	202400	1308496320	19370	19370	19370	19370	0
23	20241029	202300	1308496320	19370	19370	19370	19370	0
24	20241029	202200	1308496320	19370	19370	19370	19370	0
25	20241029	202100	1308496320	19370	19370	19370	19370	0
26	20241029	202000	1308496320	19370	19370	19370	19370	0
27	20241029	201900	1308496320	19370	19370	19370	19370	0
28	20241029	201800	1308496320	19370	19370	19370	19370	0
29	20241029	201700	1308496320	19370	19370	19370	19370	0
30	20241029	201600	1308496320	19370	19370	19370	19370	0
31	20241029	201500	1308496320	19370	19370	19370	19370	0
32	20241029	201400	1308496320	19370	19370	19370	19370	1275
33	20241029	201300	1308496320	19370	19370	19370	19370	0
34	20241029	201200	1308496320	19370	19370	19370	19370	0
35	20241029	201100	1308496320	19370	19370	19370	19370	0
36	20241029	201000	1308496320	19370	19370	19370	19370	0
37	20241029	200900	1308496320	19370	19370	19370	19370	0
38	20241029	200800	1308496320	19370	19370	19370	19370	0
39	20241029	200700	1308496320	19370	19370	19370	19370	0
40	20241029	200600	1308496320	19370	19370	19370	19370	0
41	20241029	200500	1308496320	19370	19370	19370	19370	0
42	20241029	200400	1308496320	19370	19370	19370	19370	0
43	20241029	200300	1308496320	19370	19370	19370	19370	0
44	20241029	200200	1308496320	19370	19370	19370	19370	0
45	20241029	200100	1308496320	19370	19370	19370	19370	0
46	20241029	200000	1308496320	19370	19370	19370	19370	0
47	20241029	195900	1308496320	19370	19370	19370	19370	0
48	20241029	195800	1308496320	19370	19370	19370	19370	0
49	20241029	195700	1308496320	19370	19370	19370	19370	0
50	20241029	195600	1308496320	19370	19370	19370	19370	0
51	20241029	195500	1308496320	19370	19370	19370	19370	0
52	20241029	195400	1308496320	19370	19370	19370	19370	0
53	20241029	195300	1308496320	19370	19370	19370	19370	0
54	20241029	195200	1308496320	19370	19370	19370	19370	0
55	20241029	195100	1308496320	19370	19370	19370	19370	0
56	20241029	195000	1308496320	19370	19370	19370	19370	0
57	20241029	194900	1308496320	19370	19370	19370	19370	0
58	20241029	194800	1308496320	19370	19370	19370	19370	0
59	20241029	194700	1308496320	19370	19370	19370	19370	0
60	20241029	194600	1308496320	19370	19370	19370	19370	0
61	20241029	194500	1308496320	19370	19370	19370	19370	0
62	20241029	194400	1308496320	19370	19370	19370	19370	1275
63	20241029	194300	1308496320	19370	19370	19370	19370	0
64	20241029	194200	1308496320	19370	19370	19370	19370	0
65	20241029	194100	1308496320	19370	19370	19370	19370	0
66	20241029	194000	1308496320	19370	19370	19370	19370	0
67	20241029	193900	1308496320	19370	19370	19370	19370	0
68	20241029	193800	1308496320	19370	19370	19370	19370	0
69	20241029	193700	1308496320	19370	19370	19370	19370	0
70	20241029	193600	1308496320	19370	19370	19370	19370	0
71	20241029	193500	1308496320	19370	19370	19370	19370	0
72	20241029	193400	1308496320	19370	19370	19370	19370	0
73	20241029	193300	1308496320	19370	19370	19370	19370	0
74	20241029	193200	1308496320	19370	19370	19370	19370	0
75	20241029	193100	1308496320	19370	19370	19370	19370	0
76	20241029	193000	1308496320	19370	19370	19370	19370	0
77	20241029	192900	1308496320	19370	19370	19370	19370	0
78	20241029	192800	1308496320	19370	19370	19370	19370	0
79	20241029	192700	1308496320	19370	19370	19370	19370	0
80	20241029	192600	1308496320	19370	19370	19370	19370	0
81	20241029	192500	1308496320	19370	19370	19370	19370	0
82	20241029	192400	1308496320	19370	19370	19370	19370	0
83	20241029	192300	1308496320	19370	19370	19370	19370	0
84	20241029	192200	1308496320	19370	19370	19370	19370	0
85	20241029	192100	1308496320	19370	19370	19370	19370	0
86	20241029	192000	1308496320	19370	19370	19370	19370	0
87	20241029	191900	1308496320	19370	19370	19370	19370	0
88	20241029	191800	1308496320	19370	19370	19370	19370	0
89	20241029	191700	1308496320	19370	19370	19370	19370	0
90	20241029	191600	1308496320	19370	19370	19370	19370	0
91	20241029	191500	1308496320	19370	19370	19370	19370	0
92	20241029	191400	1308496320	19370	19370	19370	19370	1275
93	20241029	191300	1308496320	19370	19370	19370	19370	0
94	20241029	191200	1308496320	19370	19370	19370	19370	0
95	20241029	191100	1308496320	19370	19370	19370	19370	0
96	20241029	191000	1308496320	19370	19370	19370	19370	0
97	20241029	190900	1308496320	19370	19370	19370	19370	0
98	20241029	190800	1308496320	19370	19370	19370	19370	0
99	20241029	190700	1308496320	19370	19370	19370	19370	0
100	20241029	190600	1308496320	19370	19370	19370	19370	0
101	20241029	190500	1308496320	19370	19370	19370	19370	0
102	20241029	190400	1308496320	19370	19370	19370	19370	0
103	20241029	190300	1308496320	19370	19370	19370	19370	0
104	20241029	190200	1308496320	19370	19370	19370	19370	0
105	20241029	190100	1308496320	19370	19370	19370	19370	0
106	20241029	190000	1308496320	19370	19370	19370	19370	0
107	20241029	185900	1308496320	19370	19370	19370	19370	0
108	20241029	185800	1308496320	19370	19370	19370	19370	0
109	20241029	185700	1308496320	19370	19370	19370	19370	0
110	20241029	185600	1308496320	19370	19370	19370	19370	0
111	20241029	185500	1308496320	19370	19370	19370	19370	0
112	20241029	185400	1308496320	19370	19370	19370	19370	0
113	20241029	185300	1308496320	19370	19370	19370	19370	0
114	20241029	185200	1308496320	19370	19370	19370	19370	0
115	20241029	185100	1308496320	19370	19370	19370	19370	0
116	20241029	185000	1308496320	19370	19370	19370	19370	0
117	20241029	184900	1308496320	19370	19370	19370	19370	0
118	20241029	184800	1308496320	19370	19370	19370	19370	0
119	20241029	184700	1308496320	19370	19370	19370	19370	0
120	20241029	184600	1308496320	19370	19370	19370	19370	0
121	20241029	184500	1308496320	19370	19370	19370	19370	0
122	20241029	184400	1308496320	19370	19370	19370	19370	1275
123	20241029	184300	1308496320	19370	19370	19370	19370	0
124	20241029	184200	1308496320	19370	19370	19370	19370	0
125	20241029	184100	1308496320	19370	19370	19370	19370	0
126	20241029	184000	1308496320	19370	19370	19370	19370	0
127	20241029	183900	1308496320	19370	19370	19370	19370	0
128	20241029	183800	1308496320	19370	19370	19370	19370	0
129	20241029	183700	1308496320	19370	19370	19370	19370	0
130	20241029	183600	1308496320	19370	19370	19370	19370	0
131	20241029	183500	1308496320	19370	19370	19370	19370	0
132	20241029	183400	1308496320	19370	19370	19370	19370	0
133	20241029	183300	1308496320	19370	19370	19370	19370	0
134	20241029	183200	1308496320	19370	19370	19370	19370	0
135	20241029	183100	1308496320	19370	19370	19370	19370	0
136	20241029	183000	1308496320	19370	19370	19370	19370	0
137	20241029	182900	1308496320	19370	19370	19370	19370	0
138	20241029	182800	1308496320	19370	19370	19370	19370	0
139	20241029	182700	1308496320	19370	19370	19370	19370	0
140	20241029	182600	1308496320	19370	19370	19370	19370	0
141	20241029	182500	1308496320	19370	19370	19370	19370	0
142	20241029	182400	1308496320	19370	19370	19370	19370	0
143	20241029	182300	1308496320	19370	19370	19370	19370	0
144	20241029	182200	1308496320	19370	19370	19370	19370	0
145	20241029	182100	1308496320	19370	19370	19370	19370	0
146	20241029	182000	1308496320	19370	19370	19370	19370	0
147	20241029	181900	1308496320	19370	19370	19370	19370	0
148	20241029	181800	1308496320	19370	19370	19370	19370	0
149	20241029	181700	1308496320	19370	19370	19370	19370	0
150	20241029	181600	1308496320	19370	19370	19370	19370	0
151	20241029	181500	1308496320	19370	19370	19370	19370	0
152	20241029	181400	1308496320	19370	19370	19370	19370	1275
153	20241029	181300	1308496320	19370	19370	19370	19370	0
154	20241029	181200	1308496320	19370	19370	19370	19370	0
155	20241029	181100	1308496320	19370	19370	19370	19370	0
156	20241029	181000	1308496320	19370	19370	19370	19370	0
157	20241029	180900	1308496320	19370	19370	19370	19370	0
158	20241029	180800	1308496320	19370	19370	19370	19370	0
159	20241029	180700	1308496320	19370	19370	19370	19370	0
160	20241029	180600	1308496320	19370	19370	19370	19370	0
161	20241029	180500	1308496320	19370	19370	19370	19370	0
162	20241029	180400	1308496320	19370	19370	19370	19370	0
163	20241029	180300	1308496320	19370	19370	19370	19370	0
164	20241029	180200	1308496320	19370	19370	19370	19370	0
165	20241029	180100	1308496320	19370	19370	19370	19370	0
166	20241029	180000	1308496320	19370	19370	19370	19370	0
167	20241029	175900	1308496320	19370	19370	19370	19370	0
168	20241029	175800	1308496320	19370	19370	19370	19370	0
169	20241029	175700	1308496320	19370	19370	19370	19370	0
170	20241029	175600	1308496320	19370	19370	19370	19370	0
171	20241029	175500	1308496320	19370	19370	19370	19370	0
172	20241029	175400	1308496320	19370	19370	19370	19370	0
173	20241029	175300	1308496320	19370	19370	19370	19370	0
174	20241029	175200	1308496320	19370	19370	19370	19370	0
175	20241029	175100	1308496320	19370	19370	19370	19370	0
176	20241029	175000	1308496320	19370	19370	19370	19370	0
177	20241029	174900	1308496320	19370	19370	19370	19370	0
178	20241029	174800	1308496320	19370	19370	19370	19370	0
179	20241029	174700	1308496320	19370	19370	19370	19370	0
180	20241029	174600	1308496320	19370	19370	19370	19370	0
181	20241029	174500	1308496320	19370	19370	19370	19370	0
182	20241029	174400	1308496320	19370	19370	19370	19370	1275
183	20241029	174300	1308496320	19370	19370	19370	19370	0
184	20241029	174200	1308496320	19370	19370	19370	19370	0
185	20241029	174100	1308496320	19370	19370	19370	19370	0
186	20241029	174000	1308496320	19370	19370	19370	19370	0
187	20241029	173900	1308496320	19370	19370	19370	19370	0
188	20241029	173800	1308496320	19370	19370	19370	19370	0
189	20241029	173700	1308496320	19370	19370	19370	19370	0
190	20241029	173600	1308496320	19370	19370	19370	19370	0
191	20241029	173500	1308496320	19370	19370	19370	19370	0
192	20241029	173400	1308496320	19370	19370	19370	19370	0
193	20241029	173300	1308496320	19370	19370	19370	19370	0
194	20241029	173200	1308496320	19370	19370	19370	19370	0
195	20241029	173100	1308496320	19370	19370	19370	19370	0
196	20241029	173000	1308496320	19370	19370	19370	19370	0
197	20241029	172900	1308496320	19370	19370	19370	19370	0
198	20241029	172800	1308496320	19370	19370	19370	19370	0
199	20241029	172700	1308496320	19370	19370	19370	19370	0
200	20241029	172600	1308496320	19370	19370	19370	19370	0
201	20241029	172500	1308496320	19370	19370	19370	19370	0
202	20241029	172400	1308496320	19370	19370	19370	19370	0
203	20241029	172300	1308496320	19370	19370	19370	19370	0
204	20241029	172200	1308496320	19370	19370	19370	19370	0
205	20241029	172100	1308496320	19370	19370	19370	19370	0
206	20241029	172000	1308496320	19370	19370	19370	19370	0
207	20241029	171900	1308496320	19370	19370	19370	19370	0
208	20241029	171800	1308496320	19370	19370	19370	19370	0
209	20241029	171700	1308496320	19370	19370	19370	19370	0
210	20241029	171600	1308496320	19370	19370	19370	19370	0
211	20241029	171500	1308496320	19370	19370	19370	19370	0
212	20241029	171400	1308496320	19370	19370	19370	19370	1275
213	20241029	171300	1308496320	19370	19370	19370	19370	0
214	20241029	171200	1308496320	19370	19370	19370	19370	0
215	20241029	171100	1308496320	19370	19370	19370	19370	0
216	20241029	171000	1308496320	19370	19370	19370	19370	0
217	20241029	170900	1308496320	19370	19370	19370	19370	0
218	20241029	170800	1308496320	19370	19370	19370	19370	0
219	20241029	170700	1308496320	19370	19370	19370	19370	0
220	20241029	170600	1308496320	19370	19370	19370	19370	0
221	20241029	170500	1308496320	19370	19370	19370	19370	0
222	20241029	170400	1308496320	19370	19370	19370	19370	0
223	20241029	170300	1308496320	19370	19370	19370	19370	0
224	20241029	170200	1308496320	19370	19370	19370	19370	0
225	20241029	170100	1308496320	19370	19370	19370	19370	0
226	20241029	170000	1308496320	19370	19370	19370	19370	0
227	20241029	165900	1308496320	19370	19370	19370	19370	0
228	20241029	165800	1308496320	19370	19370	19370	19370	0
229	20241029	165700	1308496320	19370	19370	19370	19370	0
230	20241029	165600	1308496320	19370	19370	19370	19370	0
231	20241029	165500	1308496320	19370	19370	19370	19370	0
232	20241029	165400	1308496320	19370	19370	19370	19370	0
233	20241029	165300	1308496320	19370	19370	19370	19370	0
234	20241029	165200	1308496320	19370	19370	19370	19370	0
235	20241029	165100	1308496320	19370	19370	19370	19370	0
236	20241029	165000	1308496320	19370	19370	19370	19370	0
237	20241029	164900	1308496320	19370	19370	19370	19370	0
238	20241029	164800	1308496320	19370	19370	19370	19370	0
239	20241029	164700	1308496320	19370	19370	19370	19370	0
240	20241029	164600	1308496320	19370	19370	19370	19370	0
241	20241029	164500	1308496320	19370	19370	19370	19370	0
242	20241029	164400	1308496320	19370	19370	19370	19370	1275
243	20241029	164300	1308496320	19370	19370	19370	19370	0
244	20241029	164200	1308496320	19370	19370	19370	19370	0
245	20241029	164100	1308496320	19370	19370	19370	19370	0
246	20241029	164000	1308496320	19370	19370	19370	19370	0
247	20241029	163900	1308496320	19370	19370	19370	19370	0
248	20241029	163800	1308496320	19370	19370	19370	19370	0
249	20241029	163700	1308496320	19370	19370	19370	19370	0
250	20241029	163600	1308496320	19370	19370	19370	19370	0
251	20241029	163500	1308496320	19370	19370	19370	19370	0
252	20241029	163400	1308496320	19370	19370	19370	19370	0
253	20241029	163300	1308496320	19370	19370	19370	19370	0
254	20241029	163200	1308496320	19370	19370	19370	19370	0
255	20241029	163100	1308496320	19370	19370	19370	19370	0
256	20241029	163000	1308496320	19370	19370	19370	19370	0
257	20241029	162900	1308496320	19370	19370	19370	19370	0
258	20241029	162800	1308496320	19370	19370	19370	19370	0
259	20241029	162700	1308496320	19370	19370	19370	19370	0
260	20241029	162600	1308496320	19370	19370	19370	19370	0
261	20241029	162500	1308496320	19370	19370	19370	19370	0
262	20241029	162400	1308496320	19370	19370	19370	19370	0
263	20241029	162300	1308496320	19370	19370	19370	19370	0
264	20241029	162200	1308496320	19370	19370	19370	19370	0
265	20241029	162100	1308496320	19370	19370	19370	19370	0
266	20241029	162000	1308496320	19370	19370	19370	19370	0
267	20241029	161900	1308496320	19370	19370	19370	19370	0
268	20241029	161800	1308496320	19370	19370	19370	19370	0
269	20241029	161700	1308496320	19370	19370	19370	19370	0
270	20241029	161600	1308496320	19370	19370	19370	19370	0
271	20241029	161500	1308496320	19370	19370	19370	19370	0
272	20241029	161400	1308496320	19370	19370	19370	19370	1275
273	20241029	161300	1308496320	19370	19370	19370	19370	0
274	20241029	161200	1308496320	19370	19370	19370	19370	0
275	20241029	161100	1308496320	19370	19370	19370	19370	0
276	20241029	161000	1308496320	19370	19370	19370	19370	0
277	20241029	160900	1308496320	19370	19370	19370	19370	0
278	20241029	160800	1308496320	19370	19370	19370	19370	0
279	20241029	160700	1308496320	19370	19370	19370	19370	0
280	20241029	160600	1308496320	19370	19370	19370	19370	0
281	20241029	160500	1308496320	19370	19370	19370	19370	0
282	20241029	160400	1308496320	19370	19370	19370	19370	0
283	20241029	160300	1308496320	19370	19370	19370	19370	0
284	20241029	160200	1308496320	19370	19370	19370	19370	0
285	20241029	160100	1308496320	19370	19370	19370	19370	0
286	20241029	160000	1308496320	19370	19370	19370	19370	0
287	20241029	155900	1308496320	19370	19370	19370	19370	0
288	20241029	155800	1308496320	19370	19370	19370	19370	0
289	20241029	155700	1308496320	19370	19370	19370	19370	0
290	20241029	155600	1308496320	19370	19370	19370	19370	0
291	20241029	155500	1308496320	19370	19370	19370	19370	0
292	20241029	155400	1308496320	19370	19370	19370	19370	0
293	20241029	155300	1308496320	19370	19370	19370	19370	0
294	20241029	155200	1308496320	19370	19370	19370	19370	0
295	20241029	155100	1308496320	19370	19370	19370	19370	0
296	20241029	155000	1308496320	19370	19370	19370	19370	0
297	20241029	154900	1308496320	19370	19370	19370	19370	0
298	20241029	154800	1308496320	19370	19370	19370	19370	0
299	20241029	154700	1308496320	19370	19370	19370	19370	0
300	20241029	154600	1308496320	19370	19370	19370	19370	0
301	20241029	154500	1308496320	19370	19370	19370	19370	0
302	20241029	154400	1308496320	19370	19370	19370	19370	1275
303	20241029	154300	1308496320	19370	19370	19370	19370	0
304	20241029	154200	1308496320	19370	19370	19370	19370	0
305	20241029	154100	1308496320	19370	19370	19370	19370	0
306	20241029	154000	1308496320	19370	19370	19370	19370	0
307	20241029	153900	1308496320	19370	19370	19370	19370	0
308	20241029	153800	1308496320	19370	19370	19370	19370	0
309	20241029	153700	1308496320	19370	19370	19370	19370	0
310	20241029	153600	1308496320	19370	19370	19370	19370	0
311	20241029	153500	1308496320	19370	19370	19370	19370	0
312	20241029	153400	1308496320	19370	19370	19370	19370	0
313	20241029	153300	1308496320	19370	19370	19370	19370	0
314	20241029	153200	1308496320	19370	19370	19370	19370	0
315	20241029	153100	1308496320	19370	19370	19370	19370	0
316	20241029	153000	1308496320	19370	19370	19370	19370	1275
317	20241029	152900	1283799570	19370	19370	19370	19370	0
318	20241029	152800	1283799570	19370	19370	19370	19370	0
319	20241029	152700	1283799570	19370	19370	19370	19370	0
320	20241029	152600	1283799570	19370	19370	19370	19370	0
321	20241029	152500	1283799570	19370	19370	19370	19370	0
322	20241029	152400	1283799570	19370	19370	19370	19370	0
323	20241029	152300	1283799570	19370	19370	19370	19370	0
324	20241029	152200	1283799570	19370	19370	19370	19370	0
325	20241029	152100	1283799570	19370	19370	19370	19370	0
326	20241029	152000	1283799570	19370	19370	19370	19370	0
327	20241029	151900	1283799570	19370	19390	19390	19370	503
328	20241029	151800	1274047000	19370	19390	19390	19360	289
329	20241029	151700	1268446160	19390	19390	19390	19360	707
330	20241029	151600	1254739290	19390	19360	19400	19350	2592
331	20241029	151500	1204487660	19350	19340	19350	19330	283
332	20241029	151400	1199012890	19340	19340	19340	19330	221
333	20241029	151300	1194739790	19350	19350	19360	19350	714
334	20241029	151200	1180922870	19360	19340	19360	19340	18
335	20241029	151100	1180574530	19340	19320	19340	19310	272
336	20241029	151000	1175318120	19330	19330	19360	19330	229
337	20241029	150900	1170890510	19330	19330	19330	19330	61
338	20241029	150800	1169711380	19320	19320	19320	19320	0
339	20241029	150700	1169711380	19320	19390	19400	19320	644
340	20241029	150600	1157235940	19390	19400	19400	19390	339
341	20241029	150500	1150659910	19400	19380	19400	19380	344
342	20241029	150400	1143992350	19380	19380	19380	19380	28
343	20241029	150300	1143449710	19380	19380	19380	19380	32
344	20241029	150200	1142829550	19380	19380	19380	19380	62
345	20241029	150100	1141627990	19370	19360	19370	19360	158
346	20241029	150000	1138567790	19370	19370	19370	19370	245
347	20241029	145900	1133822140	19370	19360	19370	19360	73
348	20241029	145800	1132408420	19350	19340	19350	19340	501
349	20241029	145700	1122719070	19340	19330	19340	19330	56
350	20241029	145600	1121636040	19310	19320	19320	19310	131
351	20241029	145500	1119106110	19310	19340	19340	19310	76
352	20241029	145400	1117638390	19340	19280	19340	19280	203
353	20241029	145300	1113718060	19280	19300	19300	19280	345
354	20241029	145200	1107061340	19310	19300	19310	19300	296
355	20241029	145100	1101347870	19310	19310	19310	19310	64
356	20241029	145000	1100112030	19300	19320	19320	19300	491
357	20241029	144900	1090634260	19320	19340	19340	19320	103
358	20241029	144800	1088643260	19340	19370	19370	19340	22
359	20241029	144700	1088217750	19340	19380	19380	19340	244
360	20241029	144600	1083493860	19380	19390	19390	19380	397
361	20241029	144500	1075799920	19390	19370	19410	19370	1110
362	20241029	144400	1054283000	19380	19340	19380	19340	435
363	20241029	144300	1045857630	19350	19340	19350	19340	46
364	20241029	144200	1044967620	19340	19340	19350	19330	272
365	20241029	144100	1039706110	19340	19330	19340	19330	494
366	20241029	144000	1030156900	19320	19290	19320	19290	416
367	20241029	143900	1022124180	19290	19290	19290	19290	0
368	20241029	143800	1022124180	19290	19290	19290	19290	48
369	20241029	143700	1021198260	19310	19310	19310	19300	166
370	20241029	143600	1017993100	19320	19320	19320	19320	114
371	20241029	143500	1015790620	19320	19290	19320	19290	55
372	20241029	143400	1014728370	19290	19290	19290	19290	15
373	20241029	143300	1014439020	19290	19300	19300	19290	110
374	20241029	143200	1012316220	19300	19270	19300	19270	685
375	20241029	143100	999106050	19260	19260	19260	19260	11
376	20241029	143000	998894190	19260	19280	19280	19260	98
377	20241029	142900	997005440	19300	19290	19300	19290	24
378	20241029	142800	996542390	19300	19300	19330	19300	49
379	20241029	142700	995596660	19300	19310	19310	19300	137
380	20241029	142600	992952460	19330	19320	19370	19320	400
381	20241029	142500	985215770	19320	19260	19320	19260	2620
382	20241029	142400	934699020	19260	19260	19260	19260	33
383	20241029	142300	934063440	19260	19260	19260	19260	0
384	20241029	142200	934063440	19260	19260	19260	19260	5
385	20241029	142100	933967140	19260	19260	19260	19260	50
386	20241029	142000	933004140	19180	19260	19260	19150	204
387	20241029	141900	929083250	19260	19270	19270	19260	57
388	20241029	141800	927984970	19270	19270	19270	19270	0
389	20241029	141700	927984970	19270	19270	19270	19270	1
390	20241029	141600	927965700	19270	19180	19270	19170	9415
391	20241029	141500	747052580	19180	19160	19180	19160	773
392	20241029	141400	732231870	19150	19140	19150	19140	36
393	20241029	141300	731542520	19150	19150	19150	19150	26
394	20241029	141200	731044620	19150	19150	19150	19150	26
395	20241029	141100	730546720	19150	19150	19150	19140	48
396	20241029	141000	729627770	19150	19150	19150	19150	32
397	20241029	140900	729014970	19150	19150	19150	19150	66
398	20241029	140800	727751070	19150	19150	19150	19120	16
399	20241029	140700	727444700	19120	19120	19120	19120	165
400	20241029	140600	724289900	19110	19140	19140	19110	597
401	20241029	140500	712873540	19150	19150	19150	19150	3
402	20241029	140400	712816090	19150	19150	19160	19150	48
403	20241029	140300	711896580	19150	19160	19160	19150	6
404	20241029	140200	711781630	19160	19130	19160	19130	356
405	20241029	140100	704963180	19130	19130	19130	19130	0
406	20241029	140000	704963180	19130	19130	19130	19130	0
407	20241029	135900	704963180	19130	19130	19130	19130	0
408	20241029	135800	704963180	19130	19130	19130	19130	1
409	20241029	135700	704944050	19150	19130	19150	19130	801
410	20241029	135600	689612080	19130	19080	19130	19070	277
411	20241029	135500	684318940	19080	19100	19100	19080	10
412	20241029	135400	684128100	19090	19100	19100	19090	162
413	20241029	135300	681034120	19100	19100	19100	19100	0
414	20241029	135200	681034120	19100	19100	19100	19100	10
415	20241029	135100	680843120	19100	19100	19100	19100	81
416	20241029	135000	679296020	19120	19120	19120	19120	0
417	20241029	134900	679296020	19120	19130	19130	19120	6
418	20241029	134800	679181290	19110	19120	19120	19110	433
419	20241029	134700	670905530	19110	19090	19110	19090	214
420	20241029	134600	666816250	19100	19100	19100	19100	205
421	20241029	134500	662900750	19100	19100	19100	19100	20
422	20241029	134400	662518750	19100	19080	19100	19080	435
423	20241029	134300	654213880	19070	19040	19070	19040	489
424	20241029	134200	644895400	19010	19010	19010	19010	0
425	20241029	134100	644895400	19010	19010	19010	19010	1
426	20241029	134000	644876390	19040	19040	19040	19040	0
427	20241029	133900	644876390	19040	19040	19040	19040	60
428	20241029	133800	643733990	19030	19000	19030	19000	315
429	20241029	133700	637744790	19000	19000	19000	19000	118
430	20241029	133600	635502790	19000	19000	19000	19000	1
431	20241029	133500	635483790	18990	18990	18990	18990	0
432	20241029	133400	635483790	18990	19030	19030	18990	934
433	20241029	133300	617746030	19030	19030	19030	19010	42
434	20241029	133200	616947120	19000	19030	19030	19000	52
435	20241029	133100	615958810	19030	19030	19030	19010	33
436	20241029	133000	615331030	19000	19010	19010	19000	100
437	20241029	132900	613430460	19030	19030	19030	19030	0
438	20241029	132800	613430460	19030	19030	19030	19030	0
439	20241029	132700	613430460	19030	19020	19030	19020	13
440	20241029	132600	613183170	19030	19010	19030	19010	523
441	20241029	132500	603240520	19010	19010	19010	19010	0
442	20241029	132400	603240520	19010	18980	19010	18970	163
443	20241029	132300	600146440	18990	19000	19000	18990	207
444	20241029	132200	596214070	19000	18990	19000	18990	15
445	20241029	132100	595929100	19000	18990	19000	18990	5
446	20241029	132000	595834110	19000	18990	19000	18990	12
447	20241029	131900	595606190	19000	19000	19000	19000	14
448	20241029	131800	595340190	18980	18980	18980	18980	20
449	20241029	131700	594960590	19010	19010	19010	19010	0
450	20241029	131600	594960590	19010	19010	19010	19010	0
451	20241029	131500	594960590	19010	19000	19010	19000	4
452	20241029	131400	594884560	19010	19010	19010	19010	0
453	20241029	131300	594884560	19010	19010	19010	19010	0
454	20241029	131200	594884560	19010	19010	19010	19010	15
455	20241029	131100	594599410	18970	18990	18990	18970	500
456	20241029	131000	585113010	19010	19010	19010	19010	0
457	20241029	130900	585113010	19010	19010	19010	19010	0
458	20241029	130800	585113010	19010	19010	19010	19010	30
459	20241029	130700	584542710	19010	19010	19010	19010	7
460	20241029	130600	584409640	18980	18980	18980	18980	50
461	20241029	130500	583460640	19010	19000	19010	19000	16
462	20241029	130400	583156620	18980	19010	19010	18980	147
463	20241029	130300	580363280	19030	19030	19030	19030	0
464	20241029	130200	580363280	19030	19030	19030	19030	0
465	20241029	130100	580363280	19030	19030	19030	19030	15
466	20241029	130000	580077830	19000	19000	19000	19000	37
467	20241029	125900	579374830	19030	19030	19030	19030	0
468	20241029	125800	579374830	19030	19030	19030	19030	0
469	20241029	125700	579374830	19030	19030	19030	19030	0
470	20241029	125600	579374830	19030	19030	19030	19030	0
471	20241029	125500	579374830	19030	19030	19030	19030	0
472	20241029	125400	579374830	19030	19030	19030	19030	10
473	20241029	125300	579184530	19030	19030	19030	19030	0
474	20241029	125200	579184530	19030	19030	19030	19030	0
475	20241029	125100	579184530	19030	18980	19030	18980	76
476	20241029	125000	577741800	19030	19030	19030	19030	0
477	20241029	124900	577741800	19030	19030	19030	19030	1
478	20241029	124800	577722770	18980	19000	19000	18980	90
479	20241029	124700	576013660	19030	19030	19030	19030	0
480	20241029	124600	576013660	19030	18990	19030	18970	201
481	20241029	124500	572193030	19030	19030	19030	19030	0
482	20241029	124400	572193030	19030	19030	19030	19030	0
483	20241029	124300	572193030	19030	19030	19030	19030	0
484	20241029	124200	572193030	19030	19030	19030	19030	0
485	20241029	124100	572193030	19030	19030	19030	19030	0
486	20241029	124000	572193030	19030	19030	19030	19030	0
487	20241029	123900	572193030	19030	19030	19030	19030	0
488	20241029	123800	572193030	19030	19030	19030	19030	0
489	20241029	123700	572193030	19030	19030	19030	19030	1
490	20241029	123600	572174000	18970	18980	18980	18960	243
491	20241029	123500	567564190	18980	18980	18980	18980	13
492	20241029	123400	567317450	19030	19030	19030	19030	2
493	20241029	123300	567279390	19030	19030	19030	19030	0
494	20241029	123200	567279390	19030	19030	19030	19030	0
495	20241029	123100	567279390	19030	19010	19030	19010	98
496	20241029	123000	565414540	19030	19020	19030	19020	15
497	20241029	122900	565129230	19030	19030	19030	19030	0
498	20241029	122800	565129230	19030	19030	19030	19030	0
499	20241029	122700	565129230	19030	19030	19030	19030	0
500	20241029	122600	565129230	19030	19030	19030	19030	0
501	20241029	122500	565129230	19030	19030	19030	19030	0
502	20241029	122400	565129230	19030	19030	19030	19030	0
503	20241029	122300	565129230	19030	19030	19030	19030	0
504	20241029	122200	565129230	19030	19030	19030	19030	0
505	20241029	122100	565129230	19030	19030	19030	19030	0
506	20241029	122000	565129230	19030	19030	19030	19030	1
507	20241029	121900	565110200	18980	18980	18980	18980	297
508	20241029	121800	559473140	18990	18990	18990	18990	678
509	20241029	121700	546597920	19000	19000	19000	19000	93
510	20241029	121600	544830920	19080	19080	19080	19080	0
511	20241029	121500	544830920	19080	19080	19080	19080	2
512	20241029	121400	544792760	19000	19000	19000	19000	0
513	20241029	121300	544792760	19000	19000	19000	19000	21
514	20241029	121200	544393760	19000	19000	19000	19000	102
515	20241029	121100	542455760	19000	19000	19000	19000	2
516	20241029	121000	542417760	18990	18990	18990	18990	0
517	20241029	120900	542417760	18990	18990	18990	18990	112
518	20241029	120800	540290880	19000	19010	19010	19000	609
519	20241029	120700	528718920	19010	19010	19010	19010	235
520	20241029	120600	524251570	19010	19010	19010	19010	107
521	20241029	120500	522217500	19010	19010	19010	19010	0
522	20241029	120400	522217500	19010	19010	19010	19010	0
523	20241029	120300	522217500	19010	19010	19010	19010	0
524	20241029	120200	522217500	19010	19010	19010	19010	0
525	20241029	120100	522217500	19010	19010	19010	19010	0
526	20241029	120000	522217500	19010	19010	19010	19010	0
527	20241029	115900	522217500	19010	19010	19010	19010	84
528	20241029	115800	520620660	19010	19040	19040	19010	145
529	20241029	115700	517862480	19080	19080	19080	19080	26
530	20241029	115600	517366400	19080	19080	19080	19080	0
531	20241029	115500	517366400	19080	19080	19080	19080	0
532	20241029	115400	517366400	19080	19080	19080	19080	2
533	20241029	115300	517328240	19080	19080	19080	19080	0
534	20241029	115200	517328240	19080	19080	19080	19080	0
535	20241029	115100	517328240	19080	19080	19080	19080	0
536	20241029	115000	517328240	19080	19080	19080	19080	0
537	20241029	114900	517328240	19080	19030	19080	19030	30
538	20241029	114800	516755890	19030	19040	19040	19030	50
539	20241029	114700	515804190	19040	19030	19040	19030	54
540	20241029	114600	514776470	19020	19020	19020	19020	0
541	20241029	114500	514776470	19020	19020	19020	19020	0
542	20241029	114400	514776470	19020	19020	19020	19020	57
543	20241029	114300	513692330	19020	19020	19020	19020	7
544	20241029	114200	513559190	19020	19020	19020	19020	0
545	20241029	114100	513559190	19020	19020	19020	19020	0
546	20241029	114000	513559190	19020	19020	19020	19020	0
547	20241029	113900	513559190	19020	19020	19020	19020	0
548	20241029	113800	513559190	19020	19020	19020	19020	0
549	20241029	113700	513559190	19020	19020	19020	19020	0
550	20241029	113600	513559190	19020	19080	19080	19020	6
551	20241029	113500	513444770	19080	19080	19080	19080	2
552	20241029	113400	513406610	19010	19010	19010	19010	0
553	20241029	113300	513406610	19010	19020	19020	19010	430
554	20241029	113200	505231260	19020	19050	19050	19010	113
555	20241029	113100	503081730	19050	19080	19080	19050	791
556	20241029	113000	488000250	19090	19090	19090	19090	111
557	20241029	112900	485881260	19100	19130	19130	19100	419
558	20241029	112800	477873440	19140	19140	19140	19140	50
559	20241029	112700	476916440	19150	19150	19150	19150	40
560	20241029	112600	476150440	19160	19160	19160	19160	0
561	20241029	112500	476150440	19160	19090	19160	19090	874
562	20241029	112400	459461200	19100	19100	19100	19100	0
563	20241029	112300	459461200	19100	19110	19110	19090	369
564	20241029	112200	452410890	19110	19120	19120	19110	58
565	20241029	112100	451302430	19150	19150	19150	19150	99
566	20241029	112000	449406580	19160	19160	19160	19160	120
567	20241029	111900	447107380	19160	19140	19160	19140	33
568	20241029	111800	446475160	19160	19160	19160	19160	0
569	20241029	111700	446475160	19160	19140	19160	19140	363
570	20241029	111600	439525100	19090	19090	19090	19090	14
571	20241029	111500	439257840	19070	19070	19070	19070	0
572	20241029	111400	439257840	19070	19070	19070	19070	0
573	20241029	111300	439257840	19070	19070	19070	19070	0
574	20241029	111200	439257840	19070	19070	19140	19070	350
575	20241029	111100	432575660	19060	19060	19060	19060	0
576	20241029	111000	432575660	19060	19060	19060	19060	15
577	20241029	110900	432289760	19050	19050	19050	19050	25
578	20241029	110800	431813510	19050	19050	19050	19050	24
579	20241029	110700	431356310	19030	19050	19050	19030	614
580	20241029	110600	419662270	19040	19040	19040	19040	11
581	20241029	110500	419452830	19040	19040	19040	19040	0
582	20241029	110400	419452830	19040	19040	19040	19040	0
583	20241029	110300	419452830	19040	19050	19050	19040	13
584	20241029	110200	419205300	19050	19050	19050	19050	0
585	20241029	110100	419205300	19050	19050	19050	19050	0
586	20241029	110000	419205300	19050	19050	19050	19050	0
587	20241029	105900	419205300	19050	19050	19050	19050	30
588	20241029	105800	418633800	19000	19000	19000	19000	1
589	20241029	105700	418614800	18990	18990	18990	18990	50
590	20241029	105600	417665300	19040	19040	19040	19040	0
591	20241029	105500	417665300	19040	19000	19040	19000	240
592	20241029	105400	413095900	19000	19000	19000	19000	80
593	20241029	105300	411575900	18990	18990	18990	18990	65
594	20241029	105200	410341550	19000	19000	19000	19000	256
595	20241029	105100	405477550	19000	19010	19010	19000	395
596	20241029	105000	397971260	19010	19040	19040	19010	38
597	20241029	104900	397248580	19040	19010	19040	19010	64
598	20241029	104800	396031520	19010	19010	19010	19010	0
599	20241029	104700	396031520	19010	19010	19010	19010	19
600	20241029	104600	395670330	19010	19020	19020	19010	575
601	20241029	104500	384736500	19020	19020	19020	19020	0
602	20241029	104400	384736500	19020	19020	19020	19020	45
603	20241029	104300	383880600	19020	19020	19020	19020	0
604	20241029	104200	383880600	19020	19020	19020	19020	420
605	20241029	104100	375892200	19040	19040	19040	19040	50
606	20241029	104000	374940200	19020	19020	19020	19020	0
607	20241029	103900	374940200	19020	19020	19020	19020	1
608	20241029	103800	374921180	19020	19020	19020	19020	0
609	20241029	103700	374921180	19020	19020	19020	19020	20
610	20241029	103600	374540780	19020	19020	19020	19020	0
611	20241029	103500	374540780	19020	19020	19020	19020	440
612	20241029	103400	366171980	19050	19050	19050	19050	0
613	20241029	103300	366171980	19050	19050	19050	19050	0
614	20241029	103200	366171980	19050	19050	19050	19050	1
615	20241029	103100	366152930	19020	19020	19020	19020	49
616	20241029	103000	365220950	19010	19020	19020	19010	160
617	20241029	102900	362177760	19020	19060	19060	19020	18
618	20241029	102800	361835360	19060	19020	19060	19020	69
619	20241029	102700	360520980	19060	19070	19070	19060	185
620	20241029	102600	356993520	19110	19110	19110	19110	1
621	20241029	102500	356974410	19100	19100	19100	19100	110
622	20241029	102400	354873410	19100	19070	19100	19070	115
623	20241029	102300	352677360	19100	19100	19100	19100	0
624	20241029	102200	352677360	19100	19100	19100	19100	29
625	20241029	102100	352123460	19100	19100	19100	19100	1
626	20241029	102000	352104360	19100	19100	19100	19100	0
627	20241029	101900	352104360	19100	19070	19100	19070	99
628	20241029	101800	350214270	19090	19100	19100	19090	429
629	20241029	101700	342020380	19100	19110	19110	19100	101
630	20241029	101600	340090280	19110	19140	19140	19110	6
631	20241029	101500	339975590	19140	19140	19140	19140	0
632	20241029	101400	339975590	19140	19140	19140	19140	1
633	20241029	101300	339956450	19100	19100	19100	19100	0
634	20241029	101200	339956450	19100	19100	19100	19100	0
635	20241029	101100	339956450	19100	19100	19130	19100	140
636	20241029	101000	337280380	19090	19060	19090	19060	284
637	20241029	100900	331858960	19090	19090	19090	19090	100
638	20241029	100800	329949960	19090	19090	19090	19090	0
639	20241029	100700	329949960	19090	19090	19090	19090	2
640	20241029	100600	329911780	19090	19090	19090	19090	1
641	20241029	100500	329892690	19090	19090	19090	19090	0
642	20241029	100400	329892690	19090	19090	19090	19090	1
643	20241029	100300	329873600	19090	19100	19100	19090	2
644	20241029	100200	329835410	19020	19050	19050	19020	62
645	20241029	100100	328654670	19030	19030	19030	19030	3
646	20241029	100000	328597580	19030	19020	19030	19020	118
647	20241029	095900	326352160	19020	19020	19020	19020	1
648	20241029	095800	326333140	19130	19130	19130	19130	1
649	20241029	095700	326314010	19140	19140	19140	19140	32
650	20241029	095600	325701530	19140	19120	19150	19120	130
651	20241029	095500	323212550	19010	19100	19100	19000	34
652	20241029	095400	322564440	19100	19120	19120	19100	24
653	20241029	095300	322105720	19120	19120	19120	19120	110
654	20241029	095200	320002520	19120	18990	19120	18990	101
655	20241029	095100	318071530	18980	19030	19130	18980	123
656	20241029	095000	315729290	18960	18990	18990	18960	1059
657	20241029	094900	295644560	18990	19000	19000	18990	152
658	20241029	094800	292757250	19000	19060	19060	19000	1121
659	20241029	094700	271423810	19140	19080	19140	19070	56
660	20241029	094600	270355530	19080	19080	19080	19080	0
661	20241029	094500	270355530	19080	19080	19080	19080	0
662	20241029	094400	270355530	19080	19100	19100	19080	202
663	20241029	094300	266498980	19100	19100	19100	19100	70
664	20241029	094200	265161980	19100	19100	19100	19100	3
665	20241029	094100	265104680	19160	19160	19160	19160	10
666	20241029	094000	264913080	19100	19100	19100	19100	170
667	20241029	093900	261666080	19100	19100	19100	19100	49
668	20241029	093800	260730180	19160	19160	19160	19160	57
669	20241029	093700	259638060	19160	19160	19160	19160	1
670	20241029	093600	259618900	19210	19210	19210	19210	4
671	20241029	093500	259542060	19200	19190	19200	19190	343
672	20241029	093400	252957460	19190	19160	19190	19100	304
673	20241029	093300	247129820	19160	19140	19160	19110	285
674	20241029	093200	241674150	19150	19150	19160	19150	45
675	20241029	093100	240812390	19150	19150	19150	19150	5
676	20241029	093000	240716640	19140	19070	19140	19070	2741
677	20241029	092900	188365920	19070	19070	19070	19070	4
678	20241029	092800	188289640	19070	19080	19080	19070	4
679	20241029	092700	188213340	19070	19070	19070	19000	451
680	20241029	092600	179644130	19070	19040	19110	19000	158
681	20241029	092500	176640750	19130	19050	19130	19050	2
682	20241029	092400	176602570	19140	19140	19140	19140	1
683	20241029	092300	176583430	19150	19150	19150	19060	115
684	20241029	092200	174381450	19070	19150	19150	19070	24
685	20241029	092100	173922010	19090	19000	19090	19000	207
686	20241029	092000	169988650	19090	19100	19100	19000	806
687	20241029	091900	154671860	19130	19150	19150	19010	200
688	20241029	091800	150865850	19070	19160	19160	19070	48
689	20241029	091700	149950300	19120	19120	19120	19120	2
690	20241029	091600	149912060	19170	19190	19190	19020	380
691	20241029	091500	142631420	19200	19200	19200	19200	24
692	20241029	091400	142170620	19100	19100	19200	19100	889
693	20241029	091300	125165040	19100	19040	19120	19000	113
694	20241029	091200	123015250	19130	19140	19140	18990	61
695	20241029	091100	121849500	19140	19110	19150	19100	275
696	20241029	091000	116589370	19100	19100	19100	19100	203
697	20241029	090900	112712070	19140	19080	19140	18930	29
698	20241029	090800	112160750	19080	19040	19080	19040	103
699	20241029	090700	110198730	19040	19010	19040	19010	457
700	20241029	090600	101503380	19020	19030	19030	18900	265
701	20241029	090500	96492940	18900	19260	19260	18900	856
702	20241029	090400	80191080	19270	18990	19500	18990	3172
703	20241029	090300	19003250	18990	18850	18990	18850	262
704	20241029	090200	14050390	18850	18850	18850	18850	27
705	20241029	090100	13541440	18850	18900	18900	18800	142
706	20241029	090000	10864840	18890	18900	18900	18890	575