KissMeData/267290/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	210500	74244670	18720	18720	18720	18720	38
3	20241030	210400	74244670	18720	18720	18720	18720	0
4	20241030	210300	74244670	18720	18720	18720	18720	0
5	20241030	210200	74244670	18720	18720	18720	18720	0
6	20241030	210100	74244670	18720	18720	18720	18720	0
7	20241030	210000	74244670	18720	18720	18720	18720	0
8	20241030	205900	74244670	18720	18720	18720	18720	0
9	20241030	205800	74244670	18720	18720	18720	18720	0
10	20241030	205700	74244670	18720	18720	18720	18720	0
11	20241030	205600	74244670	18720	18720	18720	18720	0
12	20241030	205500	74244670	18720	18720	18720	18720	0
13	20241030	205400	74244670	18720	18720	18720	18720	0
14	20241030	205300	74244670	18720	18720	18720	18720	0
15	20241030	205200	74244670	18720	18720	18720	18720	0
16	20241030	205100	74244670	18720	18720	18720	18720	0
17	20241030	205000	74244670	18720	18720	18720	18720	0
18	20241030	204900	74244670	18720	18720	18720	18720	0
19	20241030	204800	74244670	18720	18720	18720	18720	0
20	20241030	204700	74244670	18720	18720	18720	18720	0
21	20241030	204600	74244670	18720	18720	18720	18720	0
22	20241030	204500	74244670	18720	18720	18720	18720	0
23	20241030	204400	74244670	18720	18720	18720	18720	0
24	20241030	204300	74244670	18720	18720	18720	18720	0
25	20241030	204200	74244670	18720	18720	18720	18720	0
26	20241030	204100	74244670	18720	18720	18720	18720	0
27	20241030	204000	74244670	18720	18720	18720	18720	0
28	20241030	203900	74244670	18720	18720	18720	18720	0
29	20241030	203800	74244670	18720	18720	18720	18720	0
30	20241030	203700	74244670	18720	18720	18720	18720	0
31	20241030	203600	74244670	18720	18720	18720	18720	0
32	20241030	203500	74244670	18720	18720	18720	18720	38
33	20241030	203400	74244670	18720	18720	18720	18720	0
34	20241030	203300	74244670	18720	18720	18720	18720	0
35	20241030	203200	74244670	18720	18720	18720	18720	0
36	20241030	203100	74244670	18720	18720	18720	18720	0
37	20241030	203000	74244670	18720	18720	18720	18720	0
38	20241030	202900	74244670	18720	18720	18720	18720	0
39	20241030	202800	74244670	18720	18720	18720	18720	0
40	20241030	202700	74244670	18720	18720	18720	18720	0
41	20241030	202600	74244670	18720	18720	18720	18720	0
42	20241030	202500	74244670	18720	18720	18720	18720	0
43	20241030	202400	74244670	18720	18720	18720	18720	0
44	20241030	202300	74244670	18720	18720	18720	18720	0
45	20241030	202200	74244670	18720	18720	18720	18720	0
46	20241030	202100	74244670	18720	18720	18720	18720	0
47	20241030	202000	74244670	18720	18720	18720	18720	0
48	20241030	201900	74244670	18720	18720	18720	18720	0
49	20241030	201800	74244670	18720	18720	18720	18720	0
50	20241030	201700	74244670	18720	18720	18720	18720	0
51	20241030	201600	74244670	18720	18720	18720	18720	0
52	20241030	201500	74244670	18720	18720	18720	18720	0
53	20241030	201400	74244670	18720	18720	18720	18720	0
54	20241030	201300	74244670	18720	18720	18720	18720	0
55	20241030	201200	74244670	18720	18720	18720	18720	0
56	20241030	201100	74244670	18720	18720	18720	18720	0
57	20241030	201000	74244670	18720	18720	18720	18720	0
58	20241030	200900	74244670	18720	18720	18720	18720	0
59	20241030	200800	74244670	18720	18720	18720	18720	0
60	20241030	200700	74244670	18720	18720	18720	18720	0
61	20241030	200600	74244670	18720	18720	18720	18720	0
62	20241030	200500	74244670	18720	18720	18720	18720	38
63	20241030	200400	74244670	18720	18720	18720	18720	0
64	20241030	200300	74244670	18720	18720	18720	18720	0
65	20241030	200200	74244670	18720	18720	18720	18720	0
66	20241030	200100	74244670	18720	18720	18720	18720	0
67	20241030	200000	74244670	18720	18720	18720	18720	0
68	20241030	195900	74244670	18720	18720	18720	18720	0
69	20241030	195800	74244670	18720	18720	18720	18720	0
70	20241030	195700	74244670	18720	18720	18720	18720	0
71	20241030	195600	74244670	18720	18720	18720	18720	0
72	20241030	195500	74244670	18720	18720	18720	18720	0
73	20241030	195400	74244670	18720	18720	18720	18720	0
74	20241030	195300	74244670	18720	18720	18720	18720	0
75	20241030	195200	74244670	18720	18720	18720	18720	0
76	20241030	195100	74244670	18720	18720	18720	18720	0
77	20241030	195000	74244670	18720	18720	18720	18720	0
78	20241030	194900	74244670	18720	18720	18720	18720	0
79	20241030	194800	74244670	18720	18720	18720	18720	0
80	20241030	194700	74244670	18720	18720	18720	18720	0
81	20241030	194600	74244670	18720	18720	18720	18720	0
82	20241030	194500	74244670	18720	18720	18720	18720	0
83	20241030	194400	74244670	18720	18720	18720	18720	0
84	20241030	194300	74244670	18720	18720	18720	18720	0
85	20241030	194200	74244670	18720	18720	18720	18720	0
86	20241030	194100	74244670	18720	18720	18720	18720	0
87	20241030	194000	74244670	18720	18720	18720	18720	0
88	20241030	193900	74244670	18720	18720	18720	18720	0
89	20241030	193800	74244670	18720	18720	18720	18720	0
90	20241030	193700	74244670	18720	18720	18720	18720	0
91	20241030	193600	74244670	18720	18720	18720	18720	0
92	20241030	193500	74244670	18720	18720	18720	18720	38
93	20241030	193400	74244670	18720	18720	18720	18720	0
94	20241030	193300	74244670	18720	18720	18720	18720	0
95	20241030	193200	74244670	18720	18720	18720	18720	0
96	20241030	193100	74244670	18720	18720	18720	18720	0
97	20241030	193000	74244670	18720	18720	18720	18720	0
98	20241030	192900	74244670	18720	18720	18720	18720	0
99	20241030	192800	74244670	18720	18720	18720	18720	0
100	20241030	192700	74244670	18720	18720	18720	18720	0
101	20241030	192600	74244670	18720	18720	18720	18720	0
102	20241030	192500	74244670	18720	18720	18720	18720	0
103	20241030	192400	74244670	18720	18720	18720	18720	0
104	20241030	192300	74244670	18720	18720	18720	18720	0
105	20241030	192200	74244670	18720	18720	18720	18720	0
106	20241030	192100	74244670	18720	18720	18720	18720	0
107	20241030	192000	74244670	18720	18720	18720	18720	0
108	20241030	191900	74244670	18720	18720	18720	18720	0
109	20241030	191800	74244670	18720	18720	18720	18720	0
110	20241030	191700	74244670	18720	18720	18720	18720	0
111	20241030	191600	74244670	18720	18720	18720	18720	0
112	20241030	191500	74244670	18720	18720	18720	18720	0
113	20241030	191400	74244670	18720	18720	18720	18720	0
114	20241030	191300	74244670	18720	18720	18720	18720	0
115	20241030	191200	74244670	18720	18720	18720	18720	0
116	20241030	191100	74244670	18720	18720	18720	18720	0
117	20241030	191000	74244670	18720	18720	18720	18720	0
118	20241030	190900	74244670	18720	18720	18720	18720	0
119	20241030	190800	74244670	18720	18720	18720	18720	0
120	20241030	190700	74244670	18720	18720	18720	18720	0
121	20241030	190600	74244670	18720	18720	18720	18720	0
122	20241030	190500	74244670	18720	18720	18720	18720	38
123	20241030	190400	74244670	18720	18720	18720	18720	0
124	20241030	190300	74244670	18720	18720	18720	18720	0
125	20241030	190200	74244670	18720	18720	18720	18720	0
126	20241030	190100	74244670	18720	18720	18720	18720	0
127	20241030	190000	74244670	18720	18720	18720	18720	0
128	20241030	185900	74244670	18720	18720	18720	18720	0
129	20241030	185800	74244670	18720	18720	18720	18720	0
130	20241030	185700	74244670	18720	18720	18720	18720	0
131	20241030	185600	74244670	18720	18720	18720	18720	0
132	20241030	185500	74244670	18720	18720	18720	18720	0
133	20241030	185400	74244670	18720	18720	18720	18720	0
134	20241030	185300	74244670	18720	18720	18720	18720	0
135	20241030	185200	74244670	18720	18720	18720	18720	0
136	20241030	185100	74244670	18720	18720	18720	18720	0
137	20241030	185000	74244670	18720	18720	18720	18720	0
138	20241030	184900	74244670	18720	18720	18720	18720	0
139	20241030	184800	74244670	18720	18720	18720	18720	0
140	20241030	184700	74244670	18720	18720	18720	18720	0
141	20241030	184600	74244670	18720	18720	18720	18720	0
142	20241030	184500	74244670	18720	18720	18720	18720	0
143	20241030	184400	74244670	18720	18720	18720	18720	0
144	20241030	184300	74244670	18720	18720	18720	18720	0
145	20241030	184200	74244670	18720	18720	18720	18720	0
146	20241030	184100	74244670	18720	18720	18720	18720	0
147	20241030	184000	74244670	18720	18720	18720	18720	0
148	20241030	183900	74244670	18720	18720	18720	18720	0
149	20241030	183800	74244670	18720	18720	18720	18720	0
150	20241030	183700	74244670	18720	18720	18720	18720	0
151	20241030	183600	74244670	18720	18720	18720	18720	0
152	20241030	183500	74244670	18720	18720	18720	18720	38
153	20241030	183400	74244670	18720	18720	18720	18720	0
154	20241030	183300	74244670	18720	18720	18720	18720	0
155	20241030	183200	74244670	18720	18720	18720	18720	0
156	20241030	183100	74244670	18720	18720	18720	18720	0
157	20241030	183000	74244670	18720	18720	18720	18720	0
158	20241030	182900	74244670	18720	18720	18720	18720	0
159	20241030	182800	74244670	18720	18720	18720	18720	0
160	20241030	182700	74244670	18720	18720	18720	18720	0
161	20241030	182600	74244670	18720	18720	18720	18720	0
162	20241030	182500	74244670	18720	18720	18720	18720	0
163	20241030	182400	74244670	18720	18720	18720	18720	0
164	20241030	182300	74244670	18720	18720	18720	18720	0
165	20241030	182200	74244670	18720	18720	18720	18720	0
166	20241030	182100	74244670	18720	18720	18720	18720	0
167	20241030	182000	74244670	18720	18720	18720	18720	0
168	20241030	181900	74244670	18720	18720	18720	18720	0
169	20241030	181800	74244670	18720	18720	18720	18720	0
170	20241030	181700	74244670	18720	18720	18720	18720	0
171	20241030	181600	74244670	18720	18720	18720	18720	0
172	20241030	181500	74244670	18720	18720	18720	18720	0
173	20241030	181400	74244670	18720	18720	18720	18720	0
174	20241030	181300	74244670	18720	18720	18720	18720	0
175	20241030	181200	74244670	18720	18720	18720	18720	0
176	20241030	181100	74244670	18720	18720	18720	18720	0
177	20241030	181000	74244670	18720	18720	18720	18720	0
178	20241030	180900	74244670	18720	18720	18720	18720	0
179	20241030	180800	74244670	18720	18720	18720	18720	0
180	20241030	180700	74244670	18720	18720	18720	18720	0
181	20241030	180600	74244670	18720	18720	18720	18720	0
182	20241030	180500	74244670	18720	18720	18720	18720	38
183	20241030	180400	74244670	18720	18720	18720	18720	0
184	20241030	180300	74244670	18720	18720	18720	18720	0
185	20241030	180200	74244670	18720	18720	18720	18720	0
186	20241030	180100	74244670	18720	18720	18720	18720	0
187	20241030	180000	74244670	18720	18720	18720	18720	0
188	20241030	175900	74244670	18720	18720	18720	18720	0
189	20241030	175800	74244670	18720	18720	18720	18720	0
190	20241030	175700	74244670	18720	18720	18720	18720	0
191	20241030	175600	74244670	18720	18720	18720	18720	0
192	20241030	175500	74244670	18720	18720	18720	18720	0
193	20241030	175400	74244670	18720	18720	18720	18720	0
194	20241030	175300	74244670	18720	18720	18720	18720	0
195	20241030	175200	74244670	18720	18720	18720	18720	0
196	20241030	175100	74244670	18720	18720	18720	18720	0
197	20241030	175000	74244670	18720	18720	18720	18720	0
198	20241030	174900	74244670	18720	18720	18720	18720	0
199	20241030	174800	74244670	18720	18720	18720	18720	0
200	20241030	174700	74244670	18720	18720	18720	18720	0
201	20241030	174600	74244670	18720	18720	18720	18720	0
202	20241030	174500	74244670	18720	18720	18720	18720	0
203	20241030	174400	74244670	18720	18720	18720	18720	0
204	20241030	174300	74244670	18720	18720	18720	18720	0
205	20241030	174200	74244670	18720	18720	18720	18720	0
206	20241030	174100	74244670	18720	18720	18720	18720	0
207	20241030	174000	74244670	18720	18720	18720	18720	0
208	20241030	173900	74244670	18720	18720	18720	18720	0
209	20241030	173800	74244670	18720	18720	18720	18720	0
210	20241030	173700	74244670	18720	18720	18720	18720	0
211	20241030	173600	74244670	18720	18720	18720	18720	0
212	20241030	173500	74244670	18720	18720	18720	18720	38
213	20241030	173400	74244670	18720	18720	18720	18720	0
214	20241030	173300	74244670	18720	18720	18720	18720	0
215	20241030	173200	74244670	18720	18720	18720	18720	0
216	20241030	173100	74244670	18720	18720	18720	18720	0
217	20241030	173000	74244670	18720	18720	18720	18720	0
218	20241030	172900	74244670	18720	18720	18720	18720	0
219	20241030	172800	74244670	18720	18720	18720	18720	0
220	20241030	172700	74244670	18720	18720	18720	18720	0
221	20241030	172600	74244670	18720	18720	18720	18720	0
222	20241030	172500	74244670	18720	18720	18720	18720	0
223	20241030	172400	74244670	18720	18720	18720	18720	0
224	20241030	172300	74244670	18720	18720	18720	18720	0
225	20241030	172200	74244670	18720	18720	18720	18720	0
226	20241030	172100	74244670	18720	18720	18720	18720	0
227	20241030	172000	74244670	18720	18720	18720	18720	0
228	20241030	171900	74244670	18720	18720	18720	18720	0
229	20241030	171800	74244670	18720	18720	18720	18720	0
230	20241030	171700	74244670	18720	18720	18720	18720	0
231	20241030	171600	74244670	18720	18720	18720	18720	0
232	20241030	171500	74244670	18720	18720	18720	18720	0
233	20241030	171400	74244670	18720	18720	18720	18720	0
234	20241030	171300	74244670	18720	18720	18720	18720	0
235	20241030	171200	74244670	18720	18720	18720	18720	0
236	20241030	171100	74244670	18720	18720	18720	18720	0
237	20241030	171000	74244670	18720	18720	18720	18720	0
238	20241030	170900	74244670	18720	18720	18720	18720	0
239	20241030	170800	74244670	18720	18720	18720	18720	0
240	20241030	170700	74244670	18720	18720	18720	18720	0
241	20241030	170600	74244670	18720	18720	18720	18720	0
242	20241030	170500	74244670	18720	18720	18720	18720	38
243	20241030	170400	74244670	18720	18720	18720	18720	0
244	20241030	170300	74244670	18720	18720	18720	18720	0
245	20241030	170200	74244670	18720	18720	18720	18720	0
246	20241030	170100	74244670	18720	18720	18720	18720	0
247	20241030	170000	74244670	18720	18720	18720	18720	0
248	20241030	165900	74244670	18720	18720	18720	18720	0
249	20241030	165800	74244670	18720	18720	18720	18720	0
250	20241030	165700	74244670	18720	18720	18720	18720	0
251	20241030	165600	74244670	18720	18720	18720	18720	0
252	20241030	165500	74244670	18720	18720	18720	18720	0
253	20241030	165400	74244670	18720	18720	18720	18720	0
254	20241030	165300	74244670	18720	18720	18720	18720	0
255	20241030	165200	74244670	18720	18720	18720	18720	0
256	20241030	165100	74244670	18720	18720	18720	18720	0
257	20241030	165000	74244670	18720	18720	18720	18720	0
258	20241030	164900	74244670	18720	18720	18720	18720	0
259	20241030	164800	74244670	18720	18720	18720	18720	0
260	20241030	164700	74244670	18720	18720	18720	18720	0
261	20241030	164600	74244670	18720	18720	18720	18720	0
262	20241030	164500	74244670	18720	18720	18720	18720	0
263	20241030	164400	74244670	18720	18720	18720	18720	0
264	20241030	164300	74244670	18720	18720	18720	18720	0
265	20241030	164200	74244670	18720	18720	18720	18720	0
266	20241030	164100	74244670	18720	18720	18720	18720	0
267	20241030	164000	74244670	18720	18720	18720	18720	0
268	20241030	163900	74244670	18720	18720	18720	18720	0
269	20241030	163800	74244670	18720	18720	18720	18720	0
270	20241030	163700	74244670	18720	18720	18720	18720	0
271	20241030	163600	74244670	18720	18720	18720	18720	0
272	20241030	163500	74244670	18720	18720	18720	18720	38
273	20241030	163400	74244670	18720	18720	18720	18720	0
274	20241030	163300	74244670	18720	18720	18720	18720	0
275	20241030	163200	74244670	18720	18720	18720	18720	0
276	20241030	163100	74244670	18720	18720	18720	18720	0
277	20241030	163000	74244670	18720	18720	18720	18720	0
278	20241030	162900	74244670	18720	18720	18720	18720	0
279	20241030	162800	74244670	18720	18720	18720	18720	0
280	20241030	162700	74244670	18720	18720	18720	18720	0
281	20241030	162600	74244670	18720	18720	18720	18720	0
282	20241030	162500	74244670	18720	18720	18720	18720	0
283	20241030	162400	74244670	18720	18720	18720	18720	0
284	20241030	162300	74244670	18720	18720	18720	18720	0
285	20241030	162200	74244670	18720	18720	18720	18720	0
286	20241030	162100	74244670	18720	18720	18720	18720	0
287	20241030	162000	74244670	18720	18720	18720	18720	0
288	20241030	161900	74244670	18720	18720	18720	18720	0
289	20241030	161800	74244670	18720	18720	18720	18720	0
290	20241030	161700	74244670	18720	18720	18720	18720	0
291	20241030	161600	74244670	18720	18720	18720	18720	0
292	20241030	161500	74244670	18720	18720	18720	18720	0
293	20241030	161400	74244670	18720	18720	18720	18720	0
294	20241030	161300	74244670	18720	18720	18720	18720	0
295	20241030	161200	74244670	18720	18720	18720	18720	0
296	20241030	161100	74244670	18720	18720	18720	18720	0
297	20241030	161000	74244670	18720	18720	18720	18720	0
298	20241030	160900	74244670	18720	18720	18720	18720	0
299	20241030	160800	74244670	18720	18720	18720	18720	0
300	20241030	160700	74244670	18720	18720	18720	18720	0
301	20241030	160600	74244670	18720	18720	18720	18720	0
302	20241030	160500	74244670	18720	18720	18720	18720	38
303	20241030	160400	74244670	18720	18720	18720	18720	0
304	20241030	160300	74244670	18720	18720	18720	18720	0
305	20241030	160200	74244670	18720	18720	18720	18720	0
306	20241030	160100	74244670	18720	18720	18720	18720	0
307	20241030	160000	74244670	18720	18720	18720	18720	0
308	20241030	155900	74244670	18720	18720	18720	18720	0
309	20241030	155800	74244670	18720	18720	18720	18720	0
310	20241030	155700	74244670	18720	18720	18720	18720	0
311	20241030	155600	74244670	18720	18720	18720	18720	0
312	20241030	155500	74244670	18720	18720	18720	18720	0
313	20241030	155400	74244670	18720	18720	18720	18720	0
314	20241030	155300	74244670	18720	18720	18720	18720	0
315	20241030	155200	74244670	18720	18720	18720	18720	0
316	20241030	155100	74244670	18720	18720	18720	18720	0
317	20241030	155000	74244670	18720	18720	18720	18720	0
318	20241030	154900	74244670	18720	18720	18720	18720	0
319	20241030	154800	74244670	18720	18720	18720	18720	0
320	20241030	154700	74244670	18720	18720	18720	18720	0
321	20241030	154600	74244670	18720	18720	18720	18720	0
322	20241030	154500	74244670	18720	18720	18720	18720	0
323	20241030	154400	74244670	18720	18720	18720	18720	0
324	20241030	154300	74244670	18720	18720	18720	18720	0
325	20241030	154200	74244670	18720	18720	18720	18720	0
326	20241030	154100	74244670	18720	18720	18720	18720	0
327	20241030	154000	74244670	18720	18720	18720	18720	0
328	20241030	153900	74244670	18720	18720	18720	18720	0
329	20241030	153800	74244670	18720	18720	18720	18720	0
330	20241030	153700	74244670	18720	18720	18720	18720	0
331	20241030	153600	74244670	18720	18720	18720	18720	0
332	20241030	153500	74244670	18720	18720	18720	18720	38
333	20241030	153400	74244670	18720	18720	18720	18720	0
334	20241030	153300	74244670	18720	18720	18720	18720	0
335	20241030	153200	74244670	18720	18720	18720	18720	0
336	20241030	153100	74244670	18720	18720	18720	18720	0
337	20241030	153000	74244670	18720	18720	18720	18720	38
338	20241030	152900	73533310	18720	18720	18720	18720	0
339	20241030	152800	73533310	18720	18720	18720	18720	0
340	20241030	152700	73533310	18720	18720	18720	18720	0
341	20241030	152600	73533310	18720	18720	18720	18720	0
342	20241030	152500	73533310	18720	18720	18720	18720	0
343	20241030	152400	73533310	18720	18720	18720	18720	0
344	20241030	152300	73533310	18720	18720	18720	18720	0
345	20241030	152200	73533310	18720	18720	18720	18720	0
346	20241030	152100	73533310	18720	18720	18720	18720	0
347	20241030	152000	73533310	18720	18720	18720	18720	0
348	20241030	151900	73533310	18720	18730	18730	18720	8
349	20241030	151800	73383480	18740	18750	18750	18740	2
350	20241030	151700	73345990	18760	18760	18760	18760	0
351	20241030	151600	73345990	18760	18760	18760	18760	73
352	20241030	151500	71976510	18760	18760	18760	18760	1
353	20241030	151400	71957750	18820	18820	18820	18820	0
354	20241030	151300	71957750	18820	18820	18820	18820	3
355	20241030	151200	71901290	18820	18820	18820	18820	0
356	20241030	151100	71901290	18820	18820	18820	18820	0
357	20241030	151000	71901290	18820	18760	18820	18760	23
358	20241030	150900	71469750	18760	18760	18760	18760	0
359	20241030	150800	71469750	18760	18760	18760	18760	11
360	20241030	150700	71263390	18760	18760	18760	18760	0
361	20241030	150600	71263390	18760	18760	18760	18760	0
362	20241030	150500	71263390	18760	18760	18760	18760	0
363	20241030	150400	71263390	18760	18760	18760	18760	0
364	20241030	150300	71263390	18760	18760	18760	18760	0
365	20241030	150200	71263390	18760	18760	18760	18760	0
366	20241030	150100	71263390	18760	18760	18760	18760	0
367	20241030	150000	71263390	18760	18760	18760	18760	1
368	20241030	145900	71244630	18760	18760	18760	18760	0
369	20241030	145800	71244630	18760	18760	18760	18760	0
370	20241030	145700	71244630	18760	18760	18760	18760	0
371	20241030	145600	71244630	18760	18760	18760	18760	0
372	20241030	145500	71244630	18760	18760	18760	18760	3
373	20241030	145400	71188350	18820	18820	18820	18820	0
374	20241030	145300	71188350	18820	18820	18820	18820	0
375	20241030	145200	71188350	18820	18820	18820	18820	1
376	20241030	145100	71169530	18710	18710	18710	18710	0
377	20241030	145000	71169530	18710	18740	18740	18710	13
378	20241030	144900	70926180	18710	18710	18710	18710	0
379	20241030	144800	70926180	18710	18710	18710	18710	0
380	20241030	144700	70926180	18710	18710	18710	18710	0
381	20241030	144600	70926180	18710	18710	18710	18710	0
382	20241030	144500	70926180	18710	18710	18710	18710	0
383	20241030	144400	70926180	18710	18710	18710	18710	0
384	20241030	144300	70926180	18710	18710	18710	18710	0
385	20241030	144200	70926180	18710	18710	18710	18710	6
386	20241030	144100	70813920	18700	18700	18700	18700	0
387	20241030	144000	70813920	18700	18730	18730	18700	227
388	20241030	143900	66566360	18820	18820	18820	18820	2
389	20241030	143800	66528720	18850	18850	18850	18850	0
390	20241030	143700	66528720	18850	18850	18850	18850	0
391	20241030	143600	66528720	18850	18850	18850	18850	0
392	20241030	143500	66528720	18850	18850	18850	18850	0
393	20241030	143400	66528720	18850	18850	18850	18850	0
394	20241030	143300	66528720	18850	18850	18850	18850	0
395	20241030	143200	66528720	18850	18850	18850	18850	0
396	20241030	143100	66528720	18850	18850	18850	18850	0
397	20241030	143000	66528720	18850	18850	18850	18850	0
398	20241030	142900	66528720	18850	18850	18850	18850	0
399	20241030	142800	66528720	18850	18840	18850	18840	13
400	20241030	142700	66283700	18720	18780	18850	18720	1138
401	20241030	142600	44853800	18730	18730	18730	18730	0
402	20241030	142500	44853800	18730	18730	18730	18730	0
403	20241030	142400	44853800	18730	18730	18730	18730	0
404	20241030	142300	44853800	18730	18730	18730	18730	0
405	20241030	142200	44853800	18730	18730	18730	18730	0
406	20241030	142100	44853800	18730	18730	18730	18730	0
407	20241030	142000	44853800	18730	18730	18730	18730	4
408	20241030	141900	44778880	18730	18730	18730	18730	0
409	20241030	141800	44778880	18730	18730	18730	18730	0
410	20241030	141700	44778880	18730	18730	18730	18730	0
411	20241030	141600	44778880	18730	18730	18730	18730	0
412	20241030	141500	44778880	18730	18730	18730	18730	0
413	20241030	141400	44778880	18730	18730	18730	18730	1
414	20241030	141300	44760150	18730	18730	18730	18730	29
415	20241030	141200	44216980	18730	18730	18730	18730	2
416	20241030	141100	44179520	18730	18730	18730	18730	0
417	20241030	141000	44179520	18730	18730	18730	18730	0
418	20241030	140900	44179520	18730	18730	18730	18730	0
419	20241030	140800	44179520	18730	18730	18730	18730	0
420	20241030	140700	44179520	18730	18730	18730	18730	0
421	20241030	140600	44179520	18730	18730	18730	18730	0
422	20241030	140500	44179520	18730	18730	18730	18730	0
423	20241030	140400	44179520	18730	18730	18730	18730	0
424	20241030	140300	44179520	18730	18730	18730	18730	0
425	20241030	140200	44179520	18730	18730	18730	18730	0
426	20241030	140100	44179520	18730	18730	18730	18730	0
427	20241030	140000	44179520	18730	18730	18730	18730	0
428	20241030	135900	44179520	18730	18730	18730	18730	0
429	20241030	135800	44179520	18730	18730	18730	18730	0
430	20241030	135700	44179520	18730	18730	18730	18730	0
431	20241030	135600	44179520	18730	18730	18730	18730	0
432	20241030	135500	44179520	18730	18730	18730	18730	1
433	20241030	135400	44160790	18740	18740	18740	18740	5
434	20241030	135300	44067090	18750	18750	18750	18750	0
435	20241030	135200	44067090	18750	18750	18750	18750	0
436	20241030	135100	44067090	18750	18750	18750	18750	0
437	20241030	135000	44067090	18750	18750	18750	18750	0
438	20241030	134900	44067090	18750	18750	18750	18750	0
439	20241030	134800	44067090	18750	18750	18750	18750	0
440	20241030	134700	44067090	18750	18750	18750	18750	0
441	20241030	134600	44067090	18750	18750	18750	18750	1
442	20241030	134500	44048340	18780	18780	18780	18780	7
443	20241030	134400	43916880	18820	18820	18820	18820	0
444	20241030	134300	43916880	18820	18820	18820	18820	0
445	20241030	134200	43916880	18820	18820	18820	18820	2
446	20241030	134100	43879240	18740	18740	18740	18740	0
447	20241030	134000	43879240	18740	18740	18740	18740	0
448	20241030	133900	43879240	18740	18740	18740	18740	0
449	20241030	133800	43879240	18740	18740	18740	18740	0
450	20241030	133700	43879240	18740	18740	18740	18740	0
451	20241030	133600	43879240	18740	18740	18740	18740	0
452	20241030	133500	43879240	18740	18740	18740	18740	0
453	20241030	133400	43879240	18740	18740	18740	18740	0
454	20241030	133300	43879240	18740	18740	18740	18740	0
455	20241030	133200	43879240	18740	18740	18740	18740	0
456	20241030	133100	43879240	18740	18740	18740	18740	0
457	20241030	133000	43879240	18740	18740	18740	18740	0
458	20241030	132900	43879240	18740	18740	18740	18740	0
459	20241030	132800	43879240	18740	18740	18740	18740	0
460	20241030	132700	43879240	18740	18740	18740	18740	0
461	20241030	132600	43879240	18740	18740	18740	18740	0
462	20241030	132500	43879240	18740	18740	18740	18740	0
463	20241030	132400	43879240	18740	18740	18740	18740	0
464	20241030	132300	43879240	18740	18740	18740	18740	0
465	20241030	132200	43879240	18740	18740	18740	18740	0
466	20241030	132100	43879240	18740	18740	18740	18740	0
467	20241030	132000	43879240	18740	18740	18740	18740	0
468	20241030	131900	43879240	18740	18740	18740	18740	0
469	20241030	131800	43879240	18740	18740	18740	18740	0
470	20241030	131700	43879240	18740	18740	18740	18740	0
471	20241030	131600	43879240	18740	18740	18740	18740	0
472	20241030	131500	43879240	18740	18740	18740	18740	1
473	20241030	131400	43860500	18710	18710	18710	18710	0
474	20241030	131300	43860500	18710	18710	18710	18710	0
475	20241030	131200	43860500	18710	18730	18730	18710	235
476	20241030	131100	39461690	18800	18800	18800	18800	0
477	20241030	131000	39461690	18800	18800	18800	18800	0
478	20241030	130900	39461690	18800	18800	18800	18800	0
479	20241030	130800	39461690	18800	18800	18800	18800	0
480	20241030	130700	39461690	18800	18800	18800	18800	0
481	20241030	130600	39461690	18800	18800	18800	18800	0
482	20241030	130500	39461690	18800	18800	18800	18800	0
483	20241030	130400	39461690	18800	18800	18800	18800	0
484	20241030	130300	39461690	18800	18800	18800	18800	0
485	20241030	130200	39461690	18800	18800	18800	18800	0
486	20241030	130100	39461690	18800	18800	18800	18800	64
487	20241030	130000	38258490	18800	18800	18800	18800	0
488	20241030	125900	38258490	18800	18800	18800	18800	0
489	20241030	125800	38258490	18800	18800	18800	18800	0
490	20241030	125700	38258490	18800	18800	18800	18800	1
491	20241030	125600	38239690	18720	18720	18720	18720	0
492	20241030	125500	38239690	18720	18720	18720	18720	0
493	20241030	125400	38239690	18720	18720	18720	18720	0
494	20241030	125300	38239690	18720	18750	18750	18720	323
495	20241030	125200	32190640	18740	18740	18740	18740	0
496	20241030	125100	32190640	18740	18740	18740	18740	0
497	20241030	125000	32190640	18740	18740	18740	18740	0
498	20241030	124900	32190640	18740	18740	18740	18740	0
499	20241030	124800	32190640	18740	18740	18740	18740	0
500	20241030	124700	32190640	18740	18740	18740	18740	0
501	20241030	124600	32190640	18740	18740	18740	18740	0
502	20241030	124500	32190640	18740	18740	18740	18740	0
503	20241030	124400	32190640	18740	18740	18740	18740	0
504	20241030	124300	32190640	18740	18740	18740	18740	0
505	20241030	124200	32190640	18740	18740	18740	18740	0
506	20241030	124100	32190640	18740	18740	18740	18740	0
507	20241030	124000	32190640	18740	18740	18740	18740	0
508	20241030	123900	32190640	18740	18740	18740	18740	2
509	20241030	123800	32153160	18740	18740	18740	18740	20
510	20241030	123700	31778360	18740	18740	18740	18740	0
511	20241030	123600	31778360	18740	18740	18740	18740	0
512	20241030	123500	31778360	18740	18740	18740	18740	0
513	20241030	123400	31778360	18740	18740	18740	18740	0
514	20241030	123300	31778360	18740	18740	18740	18740	0
515	20241030	123200	31778360	18740	18740	18740	18740	0
516	20241030	123100	31778360	18740	18740	18740	18740	0
517	20241030	123000	31778360	18740	18740	18740	18740	0
518	20241030	122900	31778360	18740	18740	18740	18740	51
519	20241030	122800	30822620	18740	18740	18740	18740	0
520	20241030	122700	30822620	18740	18740	18740	18740	0
521	20241030	122600	30822620	18740	18740	18740	18740	160
522	20241030	122500	27824220	18730	18730	18730	18730	0
523	20241030	122400	27824220	18730	18730	18730	18730	0
524	20241030	122300	27824220	18730	18730	18730	18730	0
525	20241030	122200	27824220	18730	18730	18730	18730	0
526	20241030	122100	27824220	18730	18730	18730	18730	0
527	20241030	122000	27824220	18730	18730	18730	18730	0
528	20241030	121900	27824220	18730	18730	18730	18730	0
529	20241030	121800	27824220	18730	18730	18730	18730	0
530	20241030	121700	27824220	18730	18730	18730	18730	0
531	20241030	121600	27824220	18730	18730	18730	18730	0
532	20241030	121500	27824220	18730	18730	18730	18730	0
533	20241030	121400	27824220	18730	18730	18730	18730	0
534	20241030	121300	27824220	18730	18730	18730	18730	0
535	20241030	121200	27824220	18730	18730	18730	18730	0
536	20241030	121100	27824220	18730	18730	18730	18730	0
537	20241030	121000	27824220	18730	18730	18730	18730	0
538	20241030	120900	27824220	18730	18730	18730	18730	0
539	20241030	120800	27824220	18730	18730	18730	18730	0
540	20241030	120700	27824220	18730	18730	18730	18730	0
541	20241030	120600	27824220	18730	18730	18730	18730	0
542	20241030	120500	27824220	18730	18730	18730	18730	0
543	20241030	120400	27824220	18730	18730	18730	18730	0
544	20241030	120300	27824220	18730	18730	18730	18730	0
545	20241030	120200	27824220	18730	18730	18730	18730	0
546	20241030	120100	27824220	18730	18730	18730	18730	0
547	20241030	120000	27824220	18730	18730	18730	18730	0
548	20241030	115900	27824220	18730	18730	18730	18730	0
549	20241030	115800	27824220	18730	18730	18730	18730	0
550	20241030	115700	27824220	18730	18730	18730	18730	0
551	20241030	115600	27824220	18730	18730	18730	18730	0
552	20241030	115500	27824220	18730	18820	18820	18730	115
553	20241030	115400	25661000	18730	18740	18740	18730	11
554	20241030	115300	25454870	18730	18730	18730	18730	0
555	20241030	115200	25454870	18730	18730	18730	18730	0
556	20241030	115100	25454870	18730	18730	18730	18730	0
557	20241030	115000	25454870	18730	18730	18730	18730	0
558	20241030	114900	25454870	18730	18730	18730	18730	0
559	20241030	114800	25454870	18730	18730	18730	18730	0
560	20241030	114700	25454870	18730	18730	18730	18730	0
561	20241030	114600	25454870	18730	18730	18730	18730	0
562	20241030	114500	25454870	18730	18730	18730	18730	0
563	20241030	114400	25454870	18730	18730	18730	18730	0
564	20241030	114300	25454870	18730	18730	18730	18730	0
565	20241030	114200	25454870	18730	18730	18730	18730	0
566	20241030	114100	25454870	18730	18730	18730	18730	0
567	20241030	114000	25454870	18730	18730	18730	18730	0
568	20241030	113900	25454870	18730	18730	18730	18730	0
569	20241030	113800	25454870	18730	18730	18730	18730	0
570	20241030	113700	25454870	18730	18730	18730	18730	0
571	20241030	113600	25454870	18730	18730	18730	18730	0
572	20241030	113500	25454870	18730	18730	18850	18730	104
573	20241030	113400	23495190	18730	18840	18840	18730	222
574	20241030	113300	19315460	18730	18730	18730	18730	0
575	20241030	113200	19315460	18730	18730	18730	18730	1
576	20241030	113100	19296730	18720	18720	18720	18720	0
577	20241030	113000	19296730	18720	18720	18720	18720	0
578	20241030	112900	19296730	18720	18790	18800	18720	334
579	20241030	112800	13020230	18780	18780	18780	18780	1
580	20241030	112700	13001450	18720	18780	18780	18720	133
581	20241030	112600	10504370	18770	18770	18770	18770	0
582	20241030	112500	10504370	18770	18770	18770	18770	0
583	20241030	112400	10504370	18770	18770	18770	18770	0
584	20241030	112300	10504370	18770	18770	18770	18770	0
585	20241030	112200	10504370	18770	18750	18770	18750	123
586	20241030	112100	8197370	18750	18750	18750	18750	0
587	20241030	112000	8197370	18750	18750	18750	18750	0
588	20241030	111900	8197370	18750	18750	18750	18750	8
589	20241030	111800	8047370	18750	18750	18750	18750	1
590	20241030	111700	8028620	18750	18750	18750	18750	1
591	20241030	111600	8009870	18720	18740	18750	18720	37
592	20241030	111500	7316320	18720	18720	18720	18720	0
593	20241030	111400	7316320	18720	18740	18740	18720	34
594	20241030	111300	6679240	18740	18740	18740	18720	13
595	20241030	111200	6435640	18730	18730	18730	18730	0
596	20241030	111100	6435640	18730	18730	18730	18730	0
597	20241030	111000	6435640	18730	18730	18730	18730	0
598	20241030	110900	6435640	18730	18730	18730	18730	0
599	20241030	110800	6435640	18730	18730	18730	18730	0
600	20241030	110700	6435640	18730	18730	18730	18730	0
601	20241030	110600	6435640	18730	18730	18730	18730	0
602	20241030	110500	6435640	18730	18730	18730	18730	0
603	20241030	110400	6435640	18730	18730	18730	18730	0
604	20241030	110300	6435640	18730	18730	18730	18730	0
605	20241030	110200	6435640	18730	18730	18730	18730	0
606	20241030	110100	6435640	18730	18740	18740	18730	4
607	20241030	110000	6360690	18740	18740	18740	18740	1
608	20241030	105900	6341950	18740	18740	18740	18740	0
609	20241030	105800	6341950	18740	18740	18740	18740	1
610	20241030	105700	6323210	18720	18720	18720	18720	0
611	20241030	105600	6323210	18720	18720	18720	18720	0
612	20241030	105500	6323210	18720	18720	18720	18720	0
613	20241030	105400	6323210	18720	18720	18720	18720	0
614	20241030	105300	6323210	18720	18720	18720	18720	0
615	20241030	105200	6323210	18720	18720	18720	18720	0
616	20241030	105100	6323210	18720	18720	18720	18720	0
617	20241030	105000	6323210	18720	18720	18720	18720	0
618	20241030	104900	6323210	18720	18720	18720	18720	0
619	20241030	104800	6323210	18720	18720	18720	18720	2
620	20241030	104700	6285770	18720	18720	18720	18720	0
621	20241030	104600	6285770	18720	18720	18720	18720	0
622	20241030	104500	6285770	18720	18720	18720	18720	0
623	20241030	104400	6285770	18720	18720	18720	18720	0
624	20241030	104300	6285770	18720	18720	18720	18720	0
625	20241030	104200	6285770	18720	18720	18720	18720	0
626	20241030	104100	6285770	18720	18720	18720	18720	0
627	20241030	104000	6285770	18720	18720	18720	18720	0
628	20241030	103900	6285770	18720	18720	18720	18720	0
629	20241030	103800	6285770	18720	18720	18720	18720	0
630	20241030	103700	6285770	18720	18720	18720	18720	0
631	20241030	103600	6285770	18720	18720	18720	18720	0
632	20241030	103500	6285770	18720	18720	18720	18720	0
633	20241030	103400	6285770	18720	18720	18720	18720	0
634	20241030	103300	6285770	18720	18720	18720	18720	0
635	20241030	103200	6285770	18720	18720	18720	18720	0
636	20241030	103100	6285770	18720	18720	18720	18720	0
637	20241030	103000	6285770	18720	18720	18720	18720	0
638	20241030	102900	6285770	18720	18720	18720	18720	0
639	20241030	102800	6285770	18720	18720	18720	18720	0
640	20241030	102700	6285770	18720	18720	18720	18720	0
641	20241030	102600	6285770	18720	18720	18720	18720	0
642	20241030	102500	6285770	18720	18720	18720	18720	0
643	20241030	102400	6285770	18720	18720	18720	18720	0
644	20241030	102300	6285770	18720	18720	18720	18720	0
645	20241030	102200	6285770	18720	18720	18720	18720	0
646	20241030	102100	6285770	18720	18720	18720	18720	0
647	20241030	102000	6285770	18720	18720	18720	18720	0
648	20241030	101900	6285770	18720	18720	18720	18720	0
649	20241030	101800	6285770	18720	18720	18720	18720	0
650	20241030	101700	6285770	18720	18720	18720	18720	0
651	20241030	101600	6285770	18720	18720	18720	18720	0
652	20241030	101500	6285770	18720	18720	18720	18720	0
653	20241030	101400	6285770	18720	18720	18720	18720	0
654	20241030	101300	6285770	18720	18720	18720	18720	0
655	20241030	101200	6285770	18720	18720	18720	18720	0
656	20241030	101100	6285770	18720	18720	18720	18720	0
657	20241030	101000	6285770	18720	18720	18720	18720	0
658	20241030	100900	6285770	18720	18730	18730	18720	108
659	20241030	100800	4263970	18720	18720	18720	18720	0
660	20241030	100700	4263970	18720	18720	18720	18720	0
661	20241030	100600	4263970	18720	18720	18720	18720	0
662	20241030	100500	4263970	18720	18720	18720	18720	0
663	20241030	100400	4263970	18720	18720	18720	18720	0
664	20241030	100300	4263970	18720	18720	18720	18720	0
665	20241030	100200	4263970	18720	18720	18720	18720	0
666	20241030	100100	4263970	18720	18720	18720	18720	0
667	20241030	100000	4263970	18720	18720	18720	18720	1
668	20241030	095900	4245250	18720	18720	18720	18720	5
669	20241030	095800	4151650	18720	18720	18720	18720	0
670	20241030	095700	4151650	18720	18720	18720	18720	0
671	20241030	095600	4151650	18720	18720	18720	18720	0
672	20241030	095500	4151650	18720	18720	18720	18720	0
673	20241030	095400	4151650	18720	18720	18720	18720	0
674	20241030	095300	4151650	18720	18720	18720	18720	0
675	20241030	095200	4151650	18720	18720	18720	18720	2
676	20241030	095100	4114210	18720	18720	18720	18720	14
677	20241030	095000	3852130	18720	18720	18720	18720	0
678	20241030	094900	3852130	18720	18720	18720	18720	0
679	20241030	094800	3852130	18720	18720	18720	18720	0
680	20241030	094700	3852130	18720	18720	18720	18720	0
681	20241030	094600	3852130	18720	18720	18720	18720	0
682	20241030	094500	3852130	18720	18720	18720	18720	0
683	20241030	094400	3852130	18720	18720	18720	18720	7
684	20241030	094300	3721090	18750	18750	18750	18750	0
685	20241030	094200	3721090	18750	18750	18750	18750	0
686	20241030	094100	3721090	18750	18750	18750	18750	1
687	20241030	094000	3702340	18720	18720	18720	18720	2
688	20241030	093900	3664900	18720	18720	18720	18720	9
689	20241030	093800	3496420	18750	18750	18750	18750	0
690	20241030	093700	3496420	18750	18750	18750	18750	0
691	20241030	093600	3496420	18750	18750	18750	18750	0
692	20241030	093500	3496420	18750	18750	18750	18750	0
693	20241030	093400	3496420	18750	18750	18750	18750	0
694	20241030	093300	3496420	18750	18750	18750	18750	1
695	20241030	093200	3477670	18750	18750	18750	18750	1
696	20241030	093100	3458920	18710	18710	18710	18710	6
697	20241030	093000	3346660	18710	18710	18710	18710	0
698	20241030	092900	3346660	18710	18710	18710	18710	0
699	20241030	092800	3346660	18710	18710	18710	18710	0
700	20241030	092700	3346660	18710	18710	18710	18710	0
701	20241030	092600	3346660	18710	18710	18710	18710	0
702	20241030	092500	3346660	18710	18710	18710	18710	0
703	20241030	092400	3346660	18710	18710	18710	18710	1
704	20241030	092300	3327950	18750	18750	18750	18750	8
705	20241030	092200	3177950	18750	18750	18750	18750	0
706	20241030	092100	3177950	18750	18750	18750	18750	0
707	20241030	092000	3177950	18750	18750	18750	18750	2
708	20241030	091900	3140450	18750	18750	18750	18750	0
709	20241030	091800	3140450	18750	18750	18750	18750	0
710	20241030	091700	3140450	18750	18750	18750	18750	0
711	20241030	091600	3140450	18750	18750	18750	18750	7
712	20241030	091500	3009200	18700	18700	18700	18700	0
713	20241030	091400	3009200	18700	18700	18700	18700	0
714	20241030	091300	3009200	18700	18720	18720	18700	82
715	20241030	091200	1475770	18730	18730	18730	18730	0
716	20241030	091100	1475770	18730	18730	18730	18730	0
717	20241030	091000	1475770	18730	18730	18730	18730	0
718	20241030	090900	1475770	18730	18730	18730	18730	0
719	20241030	090800	1475770	18730	18730	18730	18730	1
720	20241030	090700	1457040	18680	18680	18680	18680	0
721	20241030	090600	1457040	18680	18680	18680	18680	0
722	20241030	090500	1457040	18680	18680	18680	18680	0
723	20241030	090400	1457040	18680	18680	18680	18680	0
724	20241030	090300	1457040	18680	18680	18680	18680	0
725	20241030	090200	1457040	18680	18680	18680	18680	1
726	20241030	090100	1438360	18680	18680	18680	18680	9
727	20241030	090000	1270240	18680	18680	18680	18680	68