KissMeData/239610/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	205600	123733430	15430	15430	15430	15430	428
3	20241030	205500	123733430	15430	15430	15430	15430	0
4	20241030	205400	123733430	15430	15430	15430	15430	0
5	20241030	205300	123733430	15430	15430	15430	15430	0
6	20241030	205200	123733430	15430	15430	15430	15430	0
7	20241030	205100	123733430	15430	15430	15430	15430	0
8	20241030	205000	123733430	15430	15430	15430	15430	0
9	20241030	204900	123733430	15430	15430	15430	15430	0
10	20241030	204800	123733430	15430	15430	15430	15430	0
11	20241030	204700	123733430	15430	15430	15430	15430	0
12	20241030	204600	123733430	15430	15430	15430	15430	0
13	20241030	204500	123733430	15430	15430	15430	15430	0
14	20241030	204400	123733430	15430	15430	15430	15430	0
15	20241030	204300	123733430	15430	15430	15430	15430	0
16	20241030	204200	123733430	15430	15430	15430	15430	0
17	20241030	204100	123733430	15430	15430	15430	15430	0
18	20241030	204000	123733430	15430	15430	15430	15430	0
19	20241030	203900	123733430	15430	15430	15430	15430	0
20	20241030	203800	123733430	15430	15430	15430	15430	0
21	20241030	203700	123733430	15430	15430	15430	15430	0
22	20241030	203600	123733430	15430	15430	15430	15430	0
23	20241030	203500	123733430	15430	15430	15430	15430	0
24	20241030	203400	123733430	15430	15430	15430	15430	0
25	20241030	203300	123733430	15430	15430	15430	15430	0
26	20241030	203200	123733430	15430	15430	15430	15430	0
27	20241030	203100	123733430	15430	15430	15430	15430	0
28	20241030	203000	123733430	15430	15430	15430	15430	0
29	20241030	202900	123733430	15430	15430	15430	15430	0
30	20241030	202800	123733430	15430	15430	15430	15430	0
31	20241030	202700	123733430	15430	15430	15430	15430	0
32	20241030	202600	123733430	15430	15430	15430	15430	428
33	20241030	202500	123733430	15430	15430	15430	15430	0
34	20241030	202400	123733430	15430	15430	15430	15430	0
35	20241030	202300	123733430	15430	15430	15430	15430	0
36	20241030	202200	123733430	15430	15430	15430	15430	0
37	20241030	202100	123733430	15430	15430	15430	15430	0
38	20241030	202000	123733430	15430	15430	15430	15430	0
39	20241030	201900	123733430	15430	15430	15430	15430	0
40	20241030	201800	123733430	15430	15430	15430	15430	0
41	20241030	201700	123733430	15430	15430	15430	15430	0
42	20241030	201600	123733430	15430	15430	15430	15430	0
43	20241030	201500	123733430	15430	15430	15430	15430	0
44	20241030	201400	123733430	15430	15430	15430	15430	0
45	20241030	201300	123733430	15430	15430	15430	15430	0
46	20241030	201200	123733430	15430	15430	15430	15430	0
47	20241030	201100	123733430	15430	15430	15430	15430	0
48	20241030	201000	123733430	15430	15430	15430	15430	0
49	20241030	200900	123733430	15430	15430	15430	15430	0
50	20241030	200800	123733430	15430	15430	15430	15430	0
51	20241030	200700	123733430	15430	15430	15430	15430	0
52	20241030	200600	123733430	15430	15430	15430	15430	0
53	20241030	200500	123733430	15430	15430	15430	15430	0
54	20241030	200400	123733430	15430	15430	15430	15430	0
55	20241030	200300	123733430	15430	15430	15430	15430	0
56	20241030	200200	123733430	15430	15430	15430	15430	0
57	20241030	200100	123733430	15430	15430	15430	15430	0
58	20241030	200000	123733430	15430	15430	15430	15430	0
59	20241030	195900	123733430	15430	15430	15430	15430	0
60	20241030	195800	123733430	15430	15430	15430	15430	0
61	20241030	195700	123733430	15430	15430	15430	15430	0
62	20241030	195600	123733430	15430	15430	15430	15430	428
63	20241030	195500	123733430	15430	15430	15430	15430	0
64	20241030	195400	123733430	15430	15430	15430	15430	0
65	20241030	195300	123733430	15430	15430	15430	15430	0
66	20241030	195200	123733430	15430	15430	15430	15430	0
67	20241030	195100	123733430	15430	15430	15430	15430	0
68	20241030	195000	123733430	15430	15430	15430	15430	0
69	20241030	194900	123733430	15430	15430	15430	15430	0
70	20241030	194800	123733430	15430	15430	15430	15430	0
71	20241030	194700	123733430	15430	15430	15430	15430	0
72	20241030	194600	123733430	15430	15430	15430	15430	0
73	20241030	194500	123733430	15430	15430	15430	15430	0
74	20241030	194400	123733430	15430	15430	15430	15430	0
75	20241030	194300	123733430	15430	15430	15430	15430	0
76	20241030	194200	123733430	15430	15430	15430	15430	0
77	20241030	194100	123733430	15430	15430	15430	15430	0
78	20241030	194000	123733430	15430	15430	15430	15430	0
79	20241030	193900	123733430	15430	15430	15430	15430	0
80	20241030	193800	123733430	15430	15430	15430	15430	0
81	20241030	193700	123733430	15430	15430	15430	15430	0
82	20241030	193600	123733430	15430	15430	15430	15430	0
83	20241030	193500	123733430	15430	15430	15430	15430	0
84	20241030	193400	123733430	15430	15430	15430	15430	0
85	20241030	193300	123733430	15430	15430	15430	15430	0
86	20241030	193200	123733430	15430	15430	15430	15430	0
87	20241030	193100	123733430	15430	15430	15430	15430	0
88	20241030	193000	123733430	15430	15430	15430	15430	0
89	20241030	192900	123733430	15430	15430	15430	15430	0
90	20241030	192800	123733430	15430	15430	15430	15430	0
91	20241030	192700	123733430	15430	15430	15430	15430	0
92	20241030	192600	123733430	15430	15430	15430	15430	428
93	20241030	192500	123733430	15430	15430	15430	15430	0
94	20241030	192400	123733430	15430	15430	15430	15430	0
95	20241030	192300	123733430	15430	15430	15430	15430	0
96	20241030	192200	123733430	15430	15430	15430	15430	0
97	20241030	192100	123733430	15430	15430	15430	15430	0
98	20241030	192000	123733430	15430	15430	15430	15430	0
99	20241030	191900	123733430	15430	15430	15430	15430	0
100	20241030	191800	123733430	15430	15430	15430	15430	0
101	20241030	191700	123733430	15430	15430	15430	15430	0
102	20241030	191600	123733430	15430	15430	15430	15430	0
103	20241030	191500	123733430	15430	15430	15430	15430	0
104	20241030	191400	123733430	15430	15430	15430	15430	0
105	20241030	191300	123733430	15430	15430	15430	15430	0
106	20241030	191200	123733430	15430	15430	15430	15430	0
107	20241030	191100	123733430	15430	15430	15430	15430	0
108	20241030	191000	123733430	15430	15430	15430	15430	0
109	20241030	190900	123733430	15430	15430	15430	15430	0
110	20241030	190800	123733430	15430	15430	15430	15430	0
111	20241030	190700	123733430	15430	15430	15430	15430	0
112	20241030	190600	123733430	15430	15430	15430	15430	0
113	20241030	190500	123733430	15430	15430	15430	15430	0
114	20241030	190400	123733430	15430	15430	15430	15430	0
115	20241030	190300	123733430	15430	15430	15430	15430	0
116	20241030	190200	123733430	15430	15430	15430	15430	0
117	20241030	190100	123733430	15430	15430	15430	15430	0
118	20241030	190000	123733430	15430	15430	15430	15430	0
119	20241030	185900	123733430	15430	15430	15430	15430	0
120	20241030	185800	123733430	15430	15430	15430	15430	0
121	20241030	185700	123733430	15430	15430	15430	15430	0
122	20241030	185600	123733430	15430	15430	15430	15430	428
123	20241030	185500	123733430	15430	15430	15430	15430	0
124	20241030	185400	123733430	15430	15430	15430	15430	0
125	20241030	185300	123733430	15430	15430	15430	15430	0
126	20241030	185200	123733430	15430	15430	15430	15430	0
127	20241030	185100	123733430	15430	15430	15430	15430	0
128	20241030	185000	123733430	15430	15430	15430	15430	0
129	20241030	184900	123733430	15430	15430	15430	15430	0
130	20241030	184800	123733430	15430	15430	15430	15430	0
131	20241030	184700	123733430	15430	15430	15430	15430	0
132	20241030	184600	123733430	15430	15430	15430	15430	0
133	20241030	184500	123733430	15430	15430	15430	15430	0
134	20241030	184400	123733430	15430	15430	15430	15430	0
135	20241030	184300	123733430	15430	15430	15430	15430	0
136	20241030	184200	123733430	15430	15430	15430	15430	0
137	20241030	184100	123733430	15430	15430	15430	15430	0
138	20241030	184000	123733430	15430	15430	15430	15430	0
139	20241030	183900	123733430	15430	15430	15430	15430	0
140	20241030	183800	123733430	15430	15430	15430	15430	0
141	20241030	183700	123733430	15430	15430	15430	15430	0
142	20241030	183600	123733430	15430	15430	15430	15430	0
143	20241030	183500	123733430	15430	15430	15430	15430	0
144	20241030	183400	123733430	15430	15430	15430	15430	0
145	20241030	183300	123733430	15430	15430	15430	15430	0
146	20241030	183200	123733430	15430	15430	15430	15430	0
147	20241030	183100	123733430	15430	15430	15430	15430	0
148	20241030	183000	123733430	15430	15430	15430	15430	0
149	20241030	182900	123733430	15430	15430	15430	15430	0
150	20241030	182800	123733430	15430	15430	15430	15430	0
151	20241030	182700	123733430	15430	15430	15430	15430	0
152	20241030	182600	123733430	15430	15430	15430	15430	428
153	20241030	182500	123733430	15430	15430	15430	15430	0
154	20241030	182400	123733430	15430	15430	15430	15430	0
155	20241030	182300	123733430	15430	15430	15430	15430	0
156	20241030	182200	123733430	15430	15430	15430	15430	0
157	20241030	182100	123733430	15430	15430	15430	15430	0
158	20241030	182000	123733430	15430	15430	15430	15430	0
159	20241030	181900	123733430	15430	15430	15430	15430	0
160	20241030	181800	123733430	15430	15430	15430	15430	0
161	20241030	181700	123733430	15430	15430	15430	15430	0
162	20241030	181600	123733430	15430	15430	15430	15430	0
163	20241030	181500	123733430	15430	15430	15430	15430	0
164	20241030	181400	123733430	15430	15430	15430	15430	0
165	20241030	181300	123733430	15430	15430	15430	15430	0
166	20241030	181200	123733430	15430	15430	15430	15430	0
167	20241030	181100	123733430	15430	15430	15430	15430	0
168	20241030	181000	123733430	15430	15430	15430	15430	0
169	20241030	180900	123733430	15430	15430	15430	15430	0
170	20241030	180800	123733430	15430	15430	15430	15430	0
171	20241030	180700	123733430	15430	15430	15430	15430	0
172	20241030	180600	123733430	15430	15430	15430	15430	0
173	20241030	180500	123733430	15430	15430	15430	15430	0
174	20241030	180400	123733430	15430	15430	15430	15430	0
175	20241030	180300	123733430	15430	15430	15430	15430	0
176	20241030	180200	123733430	15430	15430	15430	15430	0
177	20241030	180100	123733430	15430	15430	15430	15430	0
178	20241030	180000	123733430	15430	15430	15430	15430	0
179	20241030	175900	123733430	15430	15430	15430	15430	0
180	20241030	175800	123733430	15430	15430	15430	15430	0
181	20241030	175700	123733430	15430	15430	15430	15430	0
182	20241030	175600	123733430	15430	15430	15430	15430	428
183	20241030	175500	123733430	15430	15430	15430	15430	0
184	20241030	175400	123733430	15430	15430	15430	15430	0
185	20241030	175300	123733430	15430	15430	15430	15430	0
186	20241030	175200	123733430	15430	15430	15430	15430	0
187	20241030	175100	123733430	15430	15430	15430	15430	0
188	20241030	175000	123733430	15430	15430	15430	15430	0
189	20241030	174900	123733430	15430	15430	15430	15430	0
190	20241030	174800	123733430	15430	15430	15430	15430	0
191	20241030	174700	123733430	15430	15430	15430	15430	0
192	20241030	174600	123733430	15430	15430	15430	15430	0
193	20241030	174500	123733430	15430	15430	15430	15430	0
194	20241030	174400	123733430	15430	15430	15430	15430	0
195	20241030	174300	123733430	15430	15430	15430	15430	0
196	20241030	174200	123733430	15430	15430	15430	15430	0
197	20241030	174100	123733430	15430	15430	15430	15430	0
198	20241030	174000	123733430	15430	15430	15430	15430	0
199	20241030	173900	123733430	15430	15430	15430	15430	0
200	20241030	173800	123733430	15430	15430	15430	15430	0
201	20241030	173700	123733430	15430	15430	15430	15430	0
202	20241030	173600	123733430	15430	15430	15430	15430	0
203	20241030	173500	123733430	15430	15430	15430	15430	0
204	20241030	173400	123733430	15430	15430	15430	15430	0
205	20241030	173300	123733430	15430	15430	15430	15430	0
206	20241030	173200	123733430	15430	15430	15430	15430	0
207	20241030	173100	123733430	15430	15430	15430	15430	0
208	20241030	173000	123733430	15430	15430	15430	15430	0
209	20241030	172900	123733430	15430	15430	15430	15430	0
210	20241030	172800	123733430	15430	15430	15430	15430	0
211	20241030	172700	123733430	15430	15430	15430	15430	0
212	20241030	172600	123733430	15430	15430	15430	15430	428
213	20241030	172500	123733430	15430	15430	15430	15430	0
214	20241030	172400	123733430	15430	15430	15430	15430	0
215	20241030	172300	123733430	15430	15430	15430	15430	0
216	20241030	172200	123733430	15430	15430	15430	15430	0
217	20241030	172100	123733430	15430	15430	15430	15430	0
218	20241030	172000	123733430	15430	15430	15430	15430	0
219	20241030	171900	123733430	15430	15430	15430	15430	0
220	20241030	171800	123733430	15430	15430	15430	15430	0
221	20241030	171700	123733430	15430	15430	15430	15430	0
222	20241030	171600	123733430	15430	15430	15430	15430	0
223	20241030	171500	123733430	15430	15430	15430	15430	0
224	20241030	171400	123733430	15430	15430	15430	15430	0
225	20241030	171300	123733430	15430	15430	15430	15430	0
226	20241030	171200	123733430	15430	15430	15430	15430	0
227	20241030	171100	123733430	15430	15430	15430	15430	0
228	20241030	171000	123733430	15430	15430	15430	15430	0
229	20241030	170900	123733430	15430	15430	15430	15430	0
230	20241030	170800	123733430	15430	15430	15430	15430	0
231	20241030	170700	123733430	15430	15430	15430	15430	0
232	20241030	170600	123733430	15430	15430	15430	15430	0
233	20241030	170500	123733430	15430	15430	15430	15430	0
234	20241030	170400	123733430	15430	15430	15430	15430	0
235	20241030	170300	123733430	15430	15430	15430	15430	0
236	20241030	170200	123733430	15430	15430	15430	15430	0
237	20241030	170100	123733430	15430	15430	15430	15430	0
238	20241030	170000	123733430	15430	15430	15430	15430	0
239	20241030	165900	123733430	15430	15430	15430	15430	0
240	20241030	165800	123733430	15430	15430	15430	15430	0
241	20241030	165700	123733430	15430	15430	15430	15430	0
242	20241030	165600	123733430	15430	15430	15430	15430	428
243	20241030	165500	123733430	15430	15430	15430	15430	0
244	20241030	165400	123733430	15430	15430	15430	15430	0
245	20241030	165300	123733430	15430	15430	15430	15430	0
246	20241030	165200	123733430	15430	15430	15430	15430	0
247	20241030	165100	123733430	15430	15430	15430	15430	0
248	20241030	165000	123733430	15430	15430	15430	15430	0
249	20241030	164900	123733430	15430	15430	15430	15430	0
250	20241030	164800	123733430	15430	15430	15430	15430	0
251	20241030	164700	123733430	15430	15430	15430	15430	0
252	20241030	164600	123733430	15430	15430	15430	15430	0
253	20241030	164500	123733430	15430	15430	15430	15430	0
254	20241030	164400	123733430	15430	15430	15430	15430	0
255	20241030	164300	123733430	15430	15430	15430	15430	0
256	20241030	164200	123733430	15430	15430	15430	15430	0
257	20241030	164100	123733430	15430	15430	15430	15430	0
258	20241030	164000	123733430	15430	15430	15430	15430	0
259	20241030	163900	123733430	15430	15430	15430	15430	0
260	20241030	163800	123733430	15430	15430	15430	15430	0
261	20241030	163700	123733430	15430	15430	15430	15430	0
262	20241030	163600	123733430	15430	15430	15430	15430	0
263	20241030	163500	123733430	15430	15430	15430	15430	0
264	20241030	163400	123733430	15430	15430	15430	15430	0
265	20241030	163300	123733430	15430	15430	15430	15430	0
266	20241030	163200	123733430	15430	15430	15430	15430	0
267	20241030	163100	123733430	15430	15430	15430	15430	0
268	20241030	163000	123733430	15430	15430	15430	15430	0
269	20241030	162900	123733430	15430	15430	15430	15430	0
270	20241030	162800	123733430	15430	15430	15430	15430	0
271	20241030	162700	123733430	15430	15430	15430	15430	0
272	20241030	162600	123733430	15430	15430	15430	15430	428
273	20241030	162500	123733430	15430	15430	15430	15430	0
274	20241030	162400	123733430	15430	15430	15430	15430	0
275	20241030	162300	123733430	15430	15430	15430	15430	0
276	20241030	162200	123733430	15430	15430	15430	15430	0
277	20241030	162100	123733430	15430	15430	15430	15430	0
278	20241030	162000	123733430	15430	15430	15430	15430	0
279	20241030	161900	123733430	15430	15430	15430	15430	0
280	20241030	161800	123733430	15430	15430	15430	15430	0
281	20241030	161700	123733430	15430	15430	15430	15430	0
282	20241030	161600	123733430	15430	15430	15430	15430	0
283	20241030	161500	123733430	15430	15430	15430	15430	0
284	20241030	161400	123733430	15430	15430	15430	15430	0
285	20241030	161300	123733430	15430	15430	15430	15430	0
286	20241030	161200	123733430	15430	15430	15430	15430	0
287	20241030	161100	123733430	15430	15430	15430	15430	0
288	20241030	161000	123733430	15430	15430	15430	15430	0
289	20241030	160900	123733430	15430	15430	15430	15430	0
290	20241030	160800	123733430	15430	15430	15430	15430	0
291	20241030	160700	123733430	15430	15430	15430	15430	0
292	20241030	160600	123733430	15430	15430	15430	15430	0
293	20241030	160500	123733430	15430	15430	15430	15430	0
294	20241030	160400	123733430	15430	15430	15430	15430	0
295	20241030	160300	123733430	15430	15430	15430	15430	0
296	20241030	160200	123733430	15430	15430	15430	15430	0
297	20241030	160100	123733430	15430	15430	15430	15430	0
298	20241030	160000	123733430	15430	15430	15430	15430	0
299	20241030	155900	123733430	15430	15430	15430	15430	0
300	20241030	155800	123733430	15430	15430	15430	15430	0
301	20241030	155700	123733430	15430	15430	15430	15430	0
302	20241030	155600	123733430	15430	15430	15430	15430	428
303	20241030	155500	123733430	15430	15430	15430	15430	0
304	20241030	155400	123733430	15430	15430	15430	15430	0
305	20241030	155300	123733430	15430	15430	15430	15430	0
306	20241030	155200	123733430	15430	15430	15430	15430	0
307	20241030	155100	123733430	15430	15430	15430	15430	0
308	20241030	155000	123733430	15430	15430	15430	15430	0
309	20241030	154900	123733430	15430	15430	15430	15430	0
310	20241030	154800	123733430	15430	15430	15430	15430	0
311	20241030	154700	123733430	15430	15430	15430	15430	0
312	20241030	154600	123733430	15430	15430	15430	15430	0
313	20241030	154500	123733430	15430	15430	15430	15430	0
314	20241030	154400	123733430	15430	15430	15430	15430	0
315	20241030	154300	123733430	15430	15430	15430	15430	0
316	20241030	154200	123733430	15430	15430	15430	15430	0
317	20241030	154100	123733430	15430	15430	15430	15430	0
318	20241030	154000	123733430	15430	15430	15430	15430	0
319	20241030	153900	123733430	15430	15430	15430	15430	0
320	20241030	153800	123733430	15430	15430	15430	15430	0
321	20241030	153700	123733430	15430	15430	15430	15430	0
322	20241030	153600	123733430	15430	15430	15430	15430	0
323	20241030	153500	123733430	15430	15430	15430	15430	0
324	20241030	153400	123733430	15430	15430	15430	15430	0
325	20241030	153300	123733430	15430	15430	15430	15430	0
326	20241030	153200	123733430	15430	15430	15430	15430	0
327	20241030	153100	123733430	15430	15430	15430	15430	0
328	20241030	153000	123733430	15430	15430	15430	15430	428
329	20241030	152900	117129390	15270	15270	15270	15270	0
330	20241030	152800	117129390	15270	15270	15270	15270	0
331	20241030	152700	117129390	15270	15270	15270	15270	0
332	20241030	152600	117129390	15270	15270	15270	15270	0
333	20241030	152500	117129390	15270	15270	15270	15270	0
334	20241030	152400	117129390	15270	15270	15270	15270	0
335	20241030	152300	117129390	15270	15270	15270	15270	0
336	20241030	152200	117129390	15270	15270	15270	15270	0
337	20241030	152100	117129390	15270	15270	15270	15270	0
338	20241030	152000	117129390	15270	15270	15270	15270	0
339	20241030	151900	117129390	15270	15270	15270	15270	0
340	20241030	151800	117129390	15270	15430	15430	15270	357
341	20241030	151700	111666360	15410	15410	15410	15410	18
342	20241030	151600	111388980	15410	15410	15410	15410	0
343	20241030	151500	111388980	15410	15410	15410	15410	27
344	20241030	151400	110972910	15410	15410	15410	15410	1
345	20241030	151300	110957500	15410	15410	15410	15410	0
346	20241030	151200	110957500	15410	15410	15410	15410	6
347	20241030	151100	110865040	15420	15420	15420	15420	0
348	20241030	151000	110865040	15420	15420	15420	15420	0
349	20241030	150900	110865040	15420	15420	15420	15420	0
350	20241030	150800	110865040	15420	15420	15420	15420	55
351	20241030	150700	110016940	15320	15320	15320	15320	20
352	20241030	150600	109710540	15430	15430	15430	15430	0
353	20241030	150500	109710540	15430	15430	15430	15430	9
354	20241030	150400	109571670	15430	15430	15430	15430	10
355	20241030	150300	109417370	15430	15430	15430	15430	13
356	20241030	150200	109216780	15420	15420	15420	15420	304
357	20241030	150100	104529100	15420	15420	15420	15420	0
358	20241030	150000	104529100	15420	15420	15420	15420	0
359	20241030	145900	104529100	15420	15410	15420	15410	17
360	20241030	145800	104267120	15410	15410	15410	15410	0
361	20241030	145700	104267120	15410	15410	15410	15410	0
362	20241030	145600	104267120	15410	15410	15410	15410	12
363	20241030	145500	104082200	15400	15400	15400	15400	0
364	20241030	145400	104082200	15400	15310	15400	15310	4
365	20241030	145300	104020780	15420	15400	15420	15400	217
366	20241030	145200	100678680	15300	15300	15300	15300	72
367	20241030	145100	99577080	15300	15300	15300	15300	30
368	20241030	145000	99118080	15400	15400	15400	15400	3
369	20241030	144900	99071880	15400	15400	15400	15400	10
370	20241030	144800	98917880	15400	15400	15400	15400	0
371	20241030	144700	98917880	15400	15400	15400	15400	0
372	20241030	144600	98917880	15400	15400	15400	15400	0
373	20241030	144500	98917880	15400	15400	15400	15400	0
374	20241030	144400	98917880	15400	15400	15400	15400	2
375	20241030	144300	98887080	15400	15400	15400	15300	151
376	20241030	144200	96574490	15300	15300	15300	15300	0
377	20241030	144100	96574490	15300	15350	15350	15300	149
378	20241030	144000	94294370	15410	15410	15410	15410	0
379	20241030	143900	94294370	15410	15410	15410	15410	0
380	20241030	143800	94294370	15410	15410	15410	15410	0
381	20241030	143700	94294370	15410	15410	15410	15410	0
382	20241030	143600	94294370	15410	15410	15410	15410	0
383	20241030	143500	94294370	15410	15410	15410	15410	70
384	20241030	143400	93215670	15400	15400	15400	15400	0
385	20241030	143300	93215670	15400	15400	15400	15400	0
386	20241030	143200	93215670	15400	15350	15400	15350	35
387	20241030	143100	92676720	15330	15330	15330	15330	0
388	20241030	143000	92676720	15330	15330	15330	15330	0
389	20241030	142900	92676720	15330	15330	15330	15330	0
390	20241030	142800	92676720	15330	15330	15330	15330	0
391	20241030	142700	92676720	15330	15330	15330	15330	0
392	20241030	142600	92676720	15330	15330	15330	15330	10
393	20241030	142500	92523420	15330	15330	15330	15330	0
394	20241030	142400	92523420	15330	15330	15330	15330	0
395	20241030	142300	92523420	15330	15330	15330	15330	0
396	20241030	142200	92523420	15330	15330	15330	15330	0
397	20241030	142100	92523420	15330	15330	15330	15330	0
398	20241030	142000	92523420	15330	15400	15400	15330	5
399	20241030	141900	92446700	15420	15420	15420	15420	1
400	20241030	141800	92431280	15410	15410	15410	15410	0
401	20241030	141700	92431280	15410	15410	15410	15410	0
402	20241030	141600	92431280	15410	15410	15410	15410	1
403	20241030	141500	92415870	15410	15410	15410	15410	0
404	20241030	141400	92415870	15410	15410	15410	15410	10
405	20241030	141300	92261770	15410	15410	15410	15410	0
406	20241030	141200	92261770	15410	15410	15410	15410	0
407	20241030	141100	92261770	15410	15410	15410	15410	10
408	20241030	141000	92107670	15400	15400	15400	15400	2
409	20241030	140900	92076870	15390	15390	15390	15390	2
410	20241030	140800	92046090	15340	15400	15400	15330	30
411	20241030	140700	91585650	15400	15400	15400	15400	24
412	20241030	140600	91216050	15420	15420	15420	15420	1
413	20241030	140500	91200630	15400	15400	15400	15400	180
414	20241030	140400	88428630	15420	15420	15420	15420	8
415	20241030	140300	88305270	15390	15390	15390	15390	0
416	20241030	140200	88305270	15390	15390	15390	15390	2
417	20241030	140100	88274490	15420	15410	15420	15320	28
418	20241030	140000	87843580	15410	15410	15410	15410	0
419	20241030	135900	87843580	15410	15410	15410	15410	0
420	20241030	135800	87843580	15410	15410	15410	15410	1
421	20241030	135700	87828170	15320	15410	15420	15320	17
422	20241030	135600	87566280	15420	15420	15420	15420	0
423	20241030	135500	87566280	15420	15420	15420	15420	0
424	20241030	135400	87566280	15420	15420	15420	15420	1
425	20241030	135300	87550860	15310	15310	15310	15310	0
426	20241030	135200	87550860	15310	15310	15310	15310	0
427	20241030	135100	87550860	15310	15310	15310	15310	0
428	20241030	135000	87550860	15310	15310	15310	15310	0
429	20241030	134900	87550860	15310	15310	15310	15310	0
430	20241030	134800	87550860	15310	15310	15310	15310	0
431	20241030	134700	87550860	15310	15310	15310	15310	0
432	20241030	134600	87550860	15310	15310	15310	15310	0
433	20241030	134500	87550860	15310	15310	15310	15310	0
434	20241030	134400	87550860	15310	15310	15310	15310	0
435	20241030	134300	87550860	15310	15310	15310	15310	0
436	20241030	134200	87550860	15310	15310	15310	15310	0
437	20241030	134100	87550860	15310	15310	15310	15310	0
438	20241030	134000	87550860	15310	15310	15310	15310	30
439	20241030	133900	87091560	15310	15310	15310	15310	2
440	20241030	133800	87060940	15430	15430	15430	15430	1
441	20241030	133700	87045510	15380	15380	15380	15380	0
442	20241030	133600	87045510	15380	15380	15380	15380	77
443	20241030	133500	85861250	15380	15380	15380	15380	0
444	20241030	133400	85861250	15380	15380	15380	15380	0
445	20241030	133300	85861250	15380	15380	15380	15380	0
446	20241030	133200	85861250	15380	15380	15380	15380	0
447	20241030	133100	85861250	15380	15380	15380	15380	10
448	20241030	133000	85707450	15380	15380	15380	15380	0
449	20241030	132900	85707450	15380	15380	15380	15380	0
450	20241030	132800	85707450	15380	15380	15380	15380	12
451	20241030	132700	85522890	15380	15330	15380	15330	20
452	20241030	132600	85215920	15330	15330	15330	15330	1
453	20241030	132500	85200590	15260	15270	15270	15260	130
454	20241030	132400	83216390	15260	15260	15260	15260	0
455	20241030	132300	83216390	15260	15260	15260	15260	0
456	20241030	132200	83216390	15260	15290	15290	15260	844
457	20241030	132100	70331260	15300	15330	15330	15300	42
458	20241030	132000	69688410	15330	15330	15330	15330	25
459	20241030	131900	69305160	15360	15350	15360	15340	112
460	20241030	131800	67586820	15350	15350	15350	15350	2
461	20241030	131700	67556120	15360	15360	15360	15360	0
462	20241030	131600	67556120	15360	15360	15360	15360	4
463	20241030	131500	67494680	15360	15360	15360	15360	1
464	20241030	131400	67479320	15370	15370	15370	15370	0
465	20241030	131300	67479320	15370	15370	15370	15370	0
466	20241030	131200	67479320	15370	15370	15370	15370	5
467	20241030	131100	67402470	15380	15380	15380	15380	12
468	20241030	131000	67217910	15380	15380	15380	15380	0
469	20241030	130900	67217910	15380	15380	15380	15380	0
470	20241030	130800	67217910	15380	15380	15380	15380	5
471	20241030	130700	67141010	15400	15400	15400	15400	0
472	20241030	130600	67141010	15400	15400	15400	15400	0
473	20241030	130500	67141010	15400	15400	15400	15400	0
474	20241030	130400	67141010	15400	15400	15400	15400	58
475	20241030	130300	66247810	15400	15400	15400	15400	0
476	20241030	130200	66247810	15400	15400	15400	15400	33
477	20241030	130100	65739610	15390	15390	15390	15390	0
478	20241030	130000	65739610	15390	15390	15390	15390	0
479	20241030	125900	65739610	15390	15390	15390	15390	0
480	20241030	125800	65739610	15390	15390	15390	15390	0
481	20241030	125700	65739610	15390	15390	15390	15390	0
482	20241030	125600	65739610	15390	15390	15390	15390	0
483	20241030	125500	65739610	15390	15390	15390	15390	5
484	20241030	125400	65662660	15390	15390	15390	15390	0
485	20241030	125300	65662660	15390	15390	15390	15390	0
486	20241030	125200	65662660	15390	15390	15390	15390	0
487	20241030	125100	65662660	15390	15390	15390	15390	0
488	20241030	125000	65662660	15390	15390	15390	15390	19
489	20241030	124900	65370250	15380	15380	15380	15380	0
490	20241030	124800	65370250	15380	15380	15380	15380	0
491	20241030	124700	65370250	15380	15380	15380	15380	0
492	20241030	124600	65370250	15380	15380	15380	15380	0
493	20241030	124500	65370250	15380	15380	15380	15380	0
494	20241030	124400	65370250	15380	15380	15380	15380	0
495	20241030	124300	65370250	15380	15380	15380	15380	90
496	20241030	124200	63986050	15360	15360	15360	15360	0
497	20241030	124100	63986050	15360	15360	15360	15360	0
498	20241030	124000	63986050	15360	15360	15360	15360	0
499	20241030	123900	63986050	15360	15360	15360	15360	0
500	20241030	123800	63986050	15360	15360	15360	15360	0
501	20241030	123700	63986050	15360	15360	15360	15360	0
502	20241030	123600	63986050	15360	15360	15360	15360	78
503	20241030	123500	62787970	15420	15420	15420	15420	0
504	20241030	123400	62787970	15420	15420	15420	15420	0
505	20241030	123300	62787970	15420	15420	15420	15420	1
506	20241030	123200	62772550	15360	15360	15360	15360	0
507	20241030	123100	62772550	15360	15360	15360	15360	14
508	20241030	123000	62557510	15360	15360	15360	15360	0
509	20241030	122900	62557510	15360	15400	15400	15360	266
510	20241030	122800	58463430	15460	15460	15460	15460	6
511	20241030	122700	58370670	15460	15460	15460	15460	0
512	20241030	122600	58370670	15460	15460	15460	15460	0
513	20241030	122500	58370670	15460	15460	15460	15460	0
514	20241030	122400	58370670	15460	15460	15460	15460	5
515	20241030	122300	58293370	15460	15460	15460	15460	0
516	20241030	122200	58293370	15460	15460	15460	15460	0
517	20241030	122100	58293370	15460	15460	15460	15460	1
518	20241030	122000	58277910	15460	15460	15460	15460	387
519	20241030	121900	52294890	15470	15470	15470	15470	0
520	20241030	121800	52294890	15470	15470	15470	15470	0
521	20241030	121700	52294890	15470	15470	15470	15470	0
522	20241030	121600	52294890	15470	15470	15470	15470	50
523	20241030	121500	51521390	15490	15490	15490	15490	0
524	20241030	121400	51521390	15490	15490	15490	15490	0
525	20241030	121300	51521390	15490	15490	15490	15490	0
526	20241030	121200	51521390	15490	15490	15490	15490	0
527	20241030	121100	51521390	15490	15490	15490	15490	0
528	20241030	121000	51521390	15490	15490	15490	15490	0
529	20241030	120900	51521390	15490	15490	15490	15490	0
530	20241030	120800	51521390	15490	15490	15490	15490	0
531	20241030	120700	51521390	15490	15490	15490	15490	0
532	20241030	120600	51521390	15490	15490	15490	15490	0
533	20241030	120500	51521390	15490	15490	15490	15490	0
534	20241030	120400	51521390	15490	15490	15490	15490	0
535	20241030	120300	51521390	15490	15490	15490	15490	0
536	20241030	120200	51521390	15490	15490	15490	15490	31
537	20241030	120100	51041200	15400	15420	15420	15400	119
538	20241030	120000	49207390	15490	15490	15490	15490	0
539	20241030	115900	49207390	15490	15490	15490	15490	0
540	20241030	115800	49207390	15490	15490	15490	15490	0
541	20241030	115700	49207390	15490	15490	15490	15490	3
542	20241030	115600	49160920	15490	15490	15490	15490	0
543	20241030	115500	49160920	15490	15420	15490	15420	61
544	20241030	115400	48220160	15510	15510	15510	15510	1
545	20241030	115300	48204650	15430	15450	15450	15430	349
546	20241030	115200	42815010	15450	15450	15450	15450	0
547	20241030	115100	42815010	15450	15470	15470	15450	62
548	20241030	115000	41856990	15470	15480	15480	15470	5
549	20241030	114900	41779600	15500	15500	15500	15500	5
550	20241030	114800	41702100	15500	15500	15500	15500	0
551	20241030	114700	41702100	15500	15500	15500	15500	0
552	20241030	114600	41702100	15500	15500	15500	15500	0
553	20241030	114500	41702100	15500	15500	15500	15500	0
554	20241030	114400	41702100	15500	15500	15500	15500	0
555	20241030	114300	41702100	15500	15500	15500	15500	0
556	20241030	114200	41702100	15500	15500	15500	15500	0
557	20241030	114100	41702100	15500	15500	15500	15500	0
558	20241030	114000	41702100	15500	15500	15500	15500	0
559	20241030	113900	41702100	15500	15500	15500	15500	0
560	20241030	113800	41702100	15500	15500	15500	15500	0
561	20241030	113700	41702100	15500	15510	15510	15500	30
562	20241030	113600	41237050	15570	15570	15570	15570	7
563	20241030	113500	41128060	15570	15570	15570	15570	0
564	20241030	113400	41128060	15570	15570	15570	15570	0
565	20241030	113300	41128060	15570	15570	15570	15570	0
566	20241030	113200	41128060	15570	15570	15570	15570	0
567	20241030	113100	41128060	15570	15570	15570	15570	0
568	20241030	113000	41128060	15570	15570	15570	15570	0
569	20241030	112900	41128060	15570	15570	15570	15570	1
570	20241030	112800	41112490	15480	15480	15480	15480	1
571	20241030	112700	41097010	15560	15560	15560	15560	0
572	20241030	112600	41097010	15560	15560	15560	15560	183
573	20241030	112500	38249530	15560	15560	15560	15560	0
574	20241030	112400	38249530	15560	15560	15560	15560	0
575	20241030	112300	38249530	15560	15560	15560	15560	6
576	20241030	112200	38156170	15560	15560	15560	15560	0
577	20241030	112100	38156170	15560	15560	15560	15560	1
578	20241030	112000	38140610	15480	15480	15480	15480	64
579	20241030	111900	37149890	15480	15480	15480	15480	0
580	20241030	111800	37149890	15480	15480	15480	15480	1
581	20241030	111700	37134410	15550	15550	15550	15550	0
582	20241030	111600	37134410	15550	15550	15550	15550	1
583	20241030	111500	37118860	15480	15480	15480	15480	0
584	20241030	111400	37118860	15480	15480	15480	15480	0
585	20241030	111300	37118860	15480	15480	15480	15480	0
586	20241030	111200	37118860	15480	15480	15480	15480	0
587	20241030	111100	37118860	15480	15480	15480	15480	0
588	20241030	111000	37118860	15480	15480	15480	15480	0
589	20241030	110900	37118860	15480	15480	15480	15480	0
590	20241030	110800	37118860	15480	15480	15480	15480	0
591	20241030	110700	37118860	15480	15480	15480	15480	0
592	20241030	110600	37118860	15480	15480	15480	15480	1
593	20241030	110500	37103380	15470	15470	15470	15470	0
594	20241030	110400	37103380	15470	15470	15470	15470	0
595	20241030	110300	37103380	15470	15470	15470	15470	0
596	20241030	110200	37103380	15470	15470	15470	15470	0
597	20241030	110100	37103380	15470	15470	15470	15470	0
598	20241030	110000	37103380	15470	15470	15470	15470	0
599	20241030	105900	37103380	15470	15470	15470	15470	0
600	20241030	105800	37103380	15470	15470	15470	15470	0
601	20241030	105700	37103380	15470	15470	15470	15470	0
602	20241030	105600	37103380	15470	15470	15470	15470	0
603	20241030	105500	37103380	15470	15470	15470	15470	1
604	20241030	105400	37087910	15560	15560	15560	15560	0
605	20241030	105300	37087910	15560	15520	15560	15520	100
606	20241030	105200	35532110	15460	15460	15460	15460	0
607	20241030	105100	35532110	15460	15460	15460	15460	0
608	20241030	105000	35532110	15460	15460	15460	15460	33
609	20241030	104900	35021930	15460	15460	15460	15460	0
610	20241030	104800	35021930	15460	15560	15560	15460	115
611	20241030	104700	33240180	15560	15560	15560	15560	0
612	20241030	104600	33240180	15560	15560	15560	15560	6
613	20241030	104500	33146820	15560	15560	15560	15560	0
614	20241030	104400	33146820	15560	15560	15560	15560	0
615	20241030	104300	33146820	15560	15560	15560	15560	0
616	20241030	104200	33146820	15560	15560	15560	15560	0
617	20241030	104100	33146820	15560	15560	15560	15560	0
618	20241030	104000	33146820	15560	15560	15560	15560	0
619	20241030	103900	33146820	15560	15560	15560	15560	2
620	20241030	103800	33115700	15460	15460	15460	15460	0
621	20241030	103700	33115700	15460	15460	15460	15460	0
622	20241030	103600	33115700	15460	15470	15470	15460	58
623	20241030	103500	32218870	15550	15550	15550	15550	0
624	20241030	103400	32218870	15550	15550	15550	15550	0
625	20241030	103300	32218870	15550	15550	15550	15550	0
626	20241030	103200	32218870	15550	15540	15550	15540	50
627	20241030	103100	31441460	15450	15450	15450	15450	0
628	20241030	103000	31441460	15450	15450	15450	15450	0
629	20241030	102900	31441460	15450	15450	15450	15450	0
630	20241030	102800	31441460	15450	15450	15450	15450	0
631	20241030	102700	31441460	15450	15450	15450	15450	0
632	20241030	102600	31441460	15450	15450	15450	15450	0
633	20241030	102500	31441460	15450	15450	15450	15450	20
634	20241030	102400	31132460	15440	15440	15440	15440	0
635	20241030	102300	31132460	15440	15440	15440	15440	10
636	20241030	102200	30978060	15430	15430	15430	15430	0
637	20241030	102100	30978060	15430	15430	15430	15430	0
638	20241030	102000	30978060	15430	15430	15430	15430	0
639	20241030	101900	30978060	15430	15430	15430	15430	0
640	20241030	101800	30978060	15430	15430	15430	15430	0
641	20241030	101700	30978060	15430	15430	15430	15430	0
642	20241030	101600	30978060	15430	15430	15430	15430	0
643	20241030	101500	30978060	15430	15430	15430	15430	0
644	20241030	101400	30978060	15430	15470	15470	15430	101
645	20241030	101300	29417390	15630	15590	15630	15590	40
646	20241030	101200	28793040	15600	15520	15600	15460	331
647	20241030	101100	23670120	15530	15580	15580	15530	46
648	20241030	101000	22954350	15600	15580	15600	15580	7
649	20241030	100900	22845170	15600	15600	15600	15600	6
650	20241030	100800	22751570	15600	15600	15600	15600	0
651	20241030	100700	22751570	15600	15600	15600	15600	0
652	20241030	100600	22751570	15600	15600	15600	15600	0
653	20241030	100500	22751570	15600	15600	15600	15600	0
654	20241030	100400	22751570	15600	15600	15600	15600	0
655	20241030	100300	22751570	15600	15600	15600	15600	0
656	20241030	100200	22751570	15600	15600	15600	15600	0
657	20241030	100100	22751570	15600	15600	15600	15600	5
658	20241030	100000	22673570	15560	15560	15560	15560	1
659	20241030	095900	22658010	15610	15610	15610	15610	0
660	20241030	095800	22658010	15610	15610	15610	15610	0
661	20241030	095700	22658010	15610	15610	15610	15610	0
662	20241030	095600	22658010	15610	15610	15610	15610	0
663	20241030	095500	22658010	15610	15610	15610	15610	0
664	20241030	095400	22658010	15610	15610	15610	15610	0
665	20241030	095300	22658010	15610	15610	15610	15610	0
666	20241030	095200	22658010	15610	15610	15610	15610	0
667	20241030	095100	22658010	15610	15610	15610	15610	0
668	20241030	095000	22658010	15610	15590	15610	15590	10
669	20241030	094900	22502020	15610	15610	15610	15610	1
670	20241030	094800	22486410	15590	15510	15590	15510	44
671	20241030	094700	21803650	15510	15510	15510	15510	20
672	20241030	094600	21493450	15510	15520	15520	15500	101
673	20241030	094500	19927120	15630	15630	15630	15630	0
674	20241030	094400	19927120	15630	15630	15630	15630	0
675	20241030	094300	19927120	15630	15630	15630	15630	0
676	20241030	094200	19927120	15630	15630	15630	15630	31
677	20241030	094100	19442590	15630	15630	15630	15630	0
678	20241030	094000	19442590	15630	15630	15630	15630	0
679	20241030	093900	19442590	15630	15630	15630	15630	1
680	20241030	093800	19426960	15650	15600	15650	15600	450
681	20241030	093700	12395840	15600	15590	15600	15590	40
682	20241030	093600	11772190	15590	15590	15590	15590	124
683	20241030	093500	9839030	15590	15520	15590	15520	177
684	20241030	093400	7084540	15530	15530	15530	15530	0
685	20241030	093300	7084540	15530	15530	15530	15530	0
686	20241030	093200	7084540	15530	15530	15530	15530	0
687	20241030	093100	7084540	15530	15530	15530	15530	31
688	20241030	093000	6603110	15530	15490	15530	15490	27
689	20241030	092900	6183840	15480	15450	15480	15450	11
690	20241030	092800	6013650	15430	15430	15430	15430	1
691	20241030	092700	5998220	15420	15420	15420	15420	58
692	20241030	092600	5103860	15420	15390	15420	15380	6
693	20241030	092500	5011520	15490	15490	15490	15490	0
694	20241030	092400	5011520	15490	15490	15490	15490	0
695	20241030	092300	5011520	15490	15490	15490	15490	0
696	20241030	092200	5011520	15490	15490	15490	15490	0
697	20241030	092100	5011520	15490	15490	15490	15490	0
698	20241030	092000	5011520	15490	15490	15490	15490	0
699	20241030	091900	5011520	15490	15490	15490	15490	3
700	20241030	091800	4965050	15550	15550	15550	15550	0
701	20241030	091700	4965050	15550	15300	15550	15300	43
702	20241030	091600	4302990	15380	15380	15380	15380	0
703	20241030	091500	4302990	15380	15380	15380	15380	0
704	20241030	091400	4302990	15380	15380	15380	15380	0
705	20241030	091300	4302990	15380	15290	15380	15290	11
706	20241030	091200	4134710	15380	15380	15380	15380	1
707	20241030	091100	4119330	15290	15300	15340	15290	25
708	20241030	091000	3736880	15390	15390	15390	15390	10
709	20241030	090900	3582980	15390	15300	15390	15300	34
710	20241030	090800	3062600	15410	15410	15410	15410	1
711	20241030	090700	3047190	15410	15410	15410	15410	6
712	20241030	090600	2954730	15260	15260	15260	15260	0
713	20241030	090500	2954730	15260	15310	15310	15260	120
714	20241030	090400	1121400	15310	15310	15410	15310	16
715	20241030	090300	876340	15310	15310	15310	15310	0
716	20241030	090200	876340	15310	15310	15310	15310	10
717	20241030	090100	723240	15310	15350	15350	15310	11
718	20241030	090000	554430	15400	15410	15410	15400	36