KissMeData/101160/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	201300	830860810	18850	18850	18850	18850	1331
3	20241030	201200	830860810	18850	18850	18850	18850	0
4	20241030	201100	830860810	18850	18850	18850	18850	0
5	20241030	201000	830860810	18850	18850	18850	18850	0
6	20241030	200900	830860810	18850	18850	18850	18850	0
7	20241030	200800	830860810	18850	18850	18850	18850	0
8	20241030	200700	830860810	18850	18850	18850	18850	0
9	20241030	200600	830860810	18850	18850	18850	18850	0
10	20241030	200500	830860810	18850	18850	18850	18850	0
11	20241030	200400	830860810	18850	18850	18850	18850	0
12	20241030	200300	830860810	18850	18850	18850	18850	0
13	20241030	200200	830860810	18850	18850	18850	18850	0
14	20241030	200100	830860810	18850	18850	18850	18850	0
15	20241030	200000	830860810	18850	18850	18850	18850	0
16	20241030	195900	830860810	18850	18850	18850	18850	0
17	20241030	195800	830860810	18850	18850	18850	18850	0
18	20241030	195700	830860810	18850	18850	18850	18850	0
19	20241030	195600	830860810	18850	18850	18850	18850	0
20	20241030	195500	830860810	18850	18850	18850	18850	0
21	20241030	195400	830860810	18850	18850	18850	18850	0
22	20241030	195300	830860810	18850	18850	18850	18850	0
23	20241030	195200	830860810	18850	18850	18850	18850	0
24	20241030	195100	830860810	18850	18850	18850	18850	0
25	20241030	195000	830860810	18850	18850	18850	18850	0
26	20241030	194900	830860810	18850	18850	18850	18850	0
27	20241030	194800	830860810	18850	18850	18850	18850	0
28	20241030	194700	830860810	18850	18850	18850	18850	0
29	20241030	194600	830860810	18850	18850	18850	18850	0
30	20241030	194500	830860810	18850	18850	18850	18850	0
31	20241030	194400	830860810	18850	18850	18850	18850	0
32	20241030	194300	830860810	18850	18850	18850	18850	1331
33	20241030	194200	830860810	18850	18850	18850	18850	0
34	20241030	194100	830860810	18850	18850	18850	18850	0
35	20241030	194000	830860810	18850	18850	18850	18850	0
36	20241030	193900	830860810	18850	18850	18850	18850	0
37	20241030	193800	830860810	18850	18850	18850	18850	0
38	20241030	193700	830860810	18850	18850	18850	18850	0
39	20241030	193600	830860810	18850	18850	18850	18850	0
40	20241030	193500	830860810	18850	18850	18850	18850	0
41	20241030	193400	830860810	18850	18850	18850	18850	0
42	20241030	193300	830860810	18850	18850	18850	18850	0
43	20241030	193200	830860810	18850	18850	18850	18850	0
44	20241030	193100	830860810	18850	18850	18850	18850	0
45	20241030	193000	830860810	18850	18850	18850	18850	0
46	20241030	192900	830860810	18850	18850	18850	18850	0
47	20241030	192800	830860810	18850	18850	18850	18850	0
48	20241030	192700	830860810	18850	18850	18850	18850	0
49	20241030	192600	830860810	18850	18850	18850	18850	0
50	20241030	192500	830860810	18850	18850	18850	18850	0
51	20241030	192400	830860810	18850	18850	18850	18850	0
52	20241030	192300	830860810	18850	18850	18850	18850	0
53	20241030	192200	830860810	18850	18850	18850	18850	0
54	20241030	192100	830860810	18850	18850	18850	18850	0
55	20241030	192000	830860810	18850	18850	18850	18850	0
56	20241030	191900	830860810	18850	18850	18850	18850	0
57	20241030	191800	830860810	18850	18850	18850	18850	0
58	20241030	191700	830860810	18850	18850	18850	18850	0
59	20241030	191600	830860810	18850	18850	18850	18850	0
60	20241030	191500	830860810	18850	18850	18850	18850	0
61	20241030	191400	830860810	18850	18850	18850	18850	0
62	20241030	191300	830860810	18850	18850	18850	18850	1331
63	20241030	191200	830860810	18850	18850	18850	18850	0
64	20241030	191100	830860810	18850	18850	18850	18850	0
65	20241030	191000	830860810	18850	18850	18850	18850	0
66	20241030	190900	830860810	18850	18850	18850	18850	0
67	20241030	190800	830860810	18850	18850	18850	18850	0
68	20241030	190700	830860810	18850	18850	18850	18850	0
69	20241030	190600	830860810	18850	18850	18850	18850	0
70	20241030	190500	830860810	18850	18850	18850	18850	0
71	20241030	190400	830860810	18850	18850	18850	18850	0
72	20241030	190300	830860810	18850	18850	18850	18850	0
73	20241030	190200	830860810	18850	18850	18850	18850	0
74	20241030	190100	830860810	18850	18850	18850	18850	0
75	20241030	190000	830860810	18850	18850	18850	18850	0
76	20241030	185900	830860810	18850	18850	18850	18850	0
77	20241030	185800	830860810	18850	18850	18850	18850	0
78	20241030	185700	830860810	18850	18850	18850	18850	0
79	20241030	185600	830860810	18850	18850	18850	18850	0
80	20241030	185500	830860810	18850	18850	18850	18850	0
81	20241030	185400	830860810	18850	18850	18850	18850	0
82	20241030	185300	830860810	18850	18850	18850	18850	0
83	20241030	185200	830860810	18850	18850	18850	18850	0
84	20241030	185100	830860810	18850	18850	18850	18850	0
85	20241030	185000	830860810	18850	18850	18850	18850	0
86	20241030	184900	830860810	18850	18850	18850	18850	0
87	20241030	184800	830860810	18850	18850	18850	18850	0
88	20241030	184700	830860810	18850	18850	18850	18850	0
89	20241030	184600	830860810	18850	18850	18850	18850	0
90	20241030	184500	830860810	18850	18850	18850	18850	0
91	20241030	184400	830860810	18850	18850	18850	18850	0
92	20241030	184300	830860810	18850	18850	18850	18850	1331
93	20241030	184200	830860810	18850	18850	18850	18850	0
94	20241030	184100	830860810	18850	18850	18850	18850	0
95	20241030	184000	830860810	18850	18850	18850	18850	0
96	20241030	183900	830860810	18850	18850	18850	18850	0
97	20241030	183800	830860810	18850	18850	18850	18850	0
98	20241030	183700	830860810	18850	18850	18850	18850	0
99	20241030	183600	830860810	18850	18850	18850	18850	0
100	20241030	183500	830860810	18850	18850	18850	18850	0
101	20241030	183400	830860810	18850	18850	18850	18850	0
102	20241030	183300	830860810	18850	18850	18850	18850	0
103	20241030	183200	830860810	18850	18850	18850	18850	0
104	20241030	183100	830860810	18850	18850	18850	18850	0
105	20241030	183000	830860810	18850	18850	18850	18850	0
106	20241030	182900	830860810	18850	18850	18850	18850	0
107	20241030	182800	830860810	18850	18850	18850	18850	0
108	20241030	182700	830860810	18850	18850	18850	18850	0
109	20241030	182600	830860810	18850	18850	18850	18850	0
110	20241030	182500	830860810	18850	18850	18850	18850	0
111	20241030	182400	830860810	18850	18850	18850	18850	0
112	20241030	182300	830860810	18850	18850	18850	18850	0
113	20241030	182200	830860810	18850	18850	18850	18850	0
114	20241030	182100	830860810	18850	18850	18850	18850	0
115	20241030	182000	830860810	18850	18850	18850	18850	0
116	20241030	181900	830860810	18850	18850	18850	18850	0
117	20241030	181800	830860810	18850	18850	18850	18850	0
118	20241030	181700	830860810	18850	18850	18850	18850	0
119	20241030	181600	830860810	18850	18850	18850	18850	0
120	20241030	181500	830860810	18850	18850	18850	18850	0
121	20241030	181400	830860810	18850	18850	18850	18850	0
122	20241030	181300	830860810	18850	18850	18850	18850	1331
123	20241030	181200	830860810	18850	18850	18850	18850	0
124	20241030	181100	830860810	18850	18850	18850	18850	0
125	20241030	181000	830860810	18850	18850	18850	18850	0
126	20241030	180900	830860810	18850	18850	18850	18850	0
127	20241030	180800	830860810	18850	18850	18850	18850	0
128	20241030	180700	830860810	18850	18850	18850	18850	0
129	20241030	180600	830860810	18850	18850	18850	18850	0
130	20241030	180500	830860810	18850	18850	18850	18850	0
131	20241030	180400	830860810	18850	18850	18850	18850	0
132	20241030	180300	830860810	18850	18850	18850	18850	0
133	20241030	180200	830860810	18850	18850	18850	18850	0
134	20241030	180100	830860810	18850	18850	18850	18850	0
135	20241030	180000	830860810	18850	18850	18850	18850	0
136	20241030	175900	830860810	18850	18850	18850	18850	0
137	20241030	175800	830860810	18850	18850	18850	18850	0
138	20241030	175700	830860810	18850	18850	18850	18850	0
139	20241030	175600	830860810	18850	18850	18850	18850	0
140	20241030	175500	830860810	18850	18850	18850	18850	0
141	20241030	175400	830860810	18850	18850	18850	18850	0
142	20241030	175300	830860810	18850	18850	18850	18850	0
143	20241030	175200	830860810	18850	18850	18850	18850	0
144	20241030	175100	830860810	18850	18850	18850	18850	0
145	20241030	175000	830860810	18850	18850	18850	18850	0
146	20241030	174900	830860810	18850	18850	18850	18850	0
147	20241030	174800	830860810	18850	18850	18850	18850	0
148	20241030	174700	830860810	18850	18850	18850	18850	0
149	20241030	174600	830860810	18850	18850	18850	18850	0
150	20241030	174500	830860810	18850	18850	18850	18850	0
151	20241030	174400	830860810	18850	18850	18850	18850	0
152	20241030	174300	830860810	18850	18850	18850	18850	1331
153	20241030	174200	830860810	18850	18850	18850	18850	0
154	20241030	174100	830860810	18850	18850	18850	18850	0
155	20241030	174000	830860810	18850	18850	18850	18850	0
156	20241030	173900	830860810	18850	18850	18850	18850	0
157	20241030	173800	830860810	18850	18850	18850	18850	0
158	20241030	173700	830860810	18850	18850	18850	18850	0
159	20241030	173600	830860810	18850	18850	18850	18850	0
160	20241030	173500	830860810	18850	18850	18850	18850	0
161	20241030	173400	830860810	18850	18850	18850	18850	0
162	20241030	173300	830860810	18850	18850	18850	18850	0
163	20241030	173200	830860810	18850	18850	18850	18850	0
164	20241030	173100	830860810	18850	18850	18850	18850	0
165	20241030	173000	830860810	18850	18850	18850	18850	0
166	20241030	172900	830860810	18850	18850	18850	18850	0
167	20241030	172800	830860810	18850	18850	18850	18850	0
168	20241030	172700	830860810	18850	18850	18850	18850	0
169	20241030	172600	830860810	18850	18850	18850	18850	0
170	20241030	172500	830860810	18850	18850	18850	18850	0
171	20241030	172400	830860810	18850	18850	18850	18850	0
172	20241030	172300	830860810	18850	18850	18850	18850	0
173	20241030	172200	830860810	18850	18850	18850	18850	0
174	20241030	172100	830860810	18850	18850	18850	18850	0
175	20241030	172000	830860810	18850	18850	18850	18850	0
176	20241030	171900	830860810	18850	18850	18850	18850	0
177	20241030	171800	830860810	18850	18850	18850	18850	0
178	20241030	171700	830860810	18850	18850	18850	18850	0
179	20241030	171600	830860810	18850	18850	18850	18850	0
180	20241030	171500	830860810	18850	18850	18850	18850	0
181	20241030	171400	830860810	18850	18850	18850	18850	0
182	20241030	171300	830860810	18850	18850	18850	18850	1331
183	20241030	171200	830860810	18850	18850	18850	18850	0
184	20241030	171100	830860810	18850	18850	18850	18850	0
185	20241030	171000	830860810	18850	18850	18850	18850	0
186	20241030	170900	830860810	18850	18850	18850	18850	0
187	20241030	170800	830860810	18850	18850	18850	18850	0
188	20241030	170700	830860810	18850	18850	18850	18850	0
189	20241030	170600	830860810	18850	18850	18850	18850	0
190	20241030	170500	830860810	18850	18850	18850	18850	0
191	20241030	170400	830860810	18850	18850	18850	18850	0
192	20241030	170300	830860810	18850	18850	18850	18850	0
193	20241030	170200	830860810	18850	18850	18850	18850	0
194	20241030	170100	830860810	18850	18850	18850	18850	0
195	20241030	170000	830860810	18850	18850	18850	18850	0
196	20241030	165900	830860810	18850	18850	18850	18850	0
197	20241030	165800	830860810	18850	18850	18850	18850	0
198	20241030	165700	830860810	18850	18850	18850	18850	0
199	20241030	165600	830860810	18850	18850	18850	18850	0
200	20241030	165500	830860810	18850	18850	18850	18850	0
201	20241030	165400	830860810	18850	18850	18850	18850	0
202	20241030	165300	830860810	18850	18850	18850	18850	0
203	20241030	165200	830860810	18850	18850	18850	18850	0
204	20241030	165100	830860810	18850	18850	18850	18850	0
205	20241030	165000	830860810	18850	18850	18850	18850	0
206	20241030	164900	830860810	18850	18850	18850	18850	0
207	20241030	164800	830860810	18850	18850	18850	18850	0
208	20241030	164700	830860810	18850	18850	18850	18850	0
209	20241030	164600	830860810	18850	18850	18850	18850	0
210	20241030	164500	830860810	18850	18850	18850	18850	0
211	20241030	164400	830860810	18850	18850	18850	18850	0
212	20241030	164300	830860810	18850	18850	18850	18850	1331
213	20241030	164200	830860810	18850	18850	18850	18850	0
214	20241030	164100	830860810	18850	18850	18850	18850	0
215	20241030	164000	830860810	18850	18850	18850	18850	0
216	20241030	163900	830860810	18850	18850	18850	18850	0
217	20241030	163800	830860810	18850	18850	18850	18850	0
218	20241030	163700	830860810	18850	18850	18850	18850	0
219	20241030	163600	830860810	18850	18850	18850	18850	0
220	20241030	163500	830860810	18850	18850	18850	18850	0
221	20241030	163400	830860810	18850	18850	18850	18850	0
222	20241030	163300	830860810	18850	18850	18850	18850	0
223	20241030	163200	830860810	18850	18850	18850	18850	0
224	20241030	163100	830860810	18850	18850	18850	18850	0
225	20241030	163000	830860810	18850	18850	18850	18850	0
226	20241030	162900	830860810	18850	18850	18850	18850	0
227	20241030	162800	830860810	18850	18850	18850	18850	0
228	20241030	162700	830860810	18850	18850	18850	18850	0
229	20241030	162600	830860810	18850	18850	18850	18850	0
230	20241030	162500	830860810	18850	18850	18850	18850	0
231	20241030	162400	830860810	18850	18850	18850	18850	0
232	20241030	162300	830860810	18850	18850	18850	18850	0
233	20241030	162200	830860810	18850	18850	18850	18850	0
234	20241030	162100	830860810	18850	18850	18850	18850	0
235	20241030	162000	830860810	18850	18850	18850	18850	0
236	20241030	161900	830860810	18850	18850	18850	18850	0
237	20241030	161800	830860810	18850	18850	18850	18850	0
238	20241030	161700	830860810	18850	18850	18850	18850	0
239	20241030	161600	830860810	18850	18850	18850	18850	0
240	20241030	161500	830860810	18850	18850	18850	18850	0
241	20241030	161400	830860810	18850	18850	18850	18850	0
242	20241030	161300	830860810	18850	18850	18850	18850	1331
243	20241030	161200	830860810	18850	18850	18850	18850	0
244	20241030	161100	830860810	18850	18850	18850	18850	0
245	20241030	161000	830860810	18850	18850	18850	18850	0
246	20241030	160900	830860810	18850	18850	18850	18850	0
247	20241030	160800	830860810	18850	18850	18850	18850	0
248	20241030	160700	830860810	18850	18850	18850	18850	0
249	20241030	160600	830860810	18850	18850	18850	18850	0
250	20241030	160500	830860810	18850	18850	18850	18850	0
251	20241030	160400	830860810	18850	18850	18850	18850	0
252	20241030	160300	830860810	18850	18850	18850	18850	0
253	20241030	160200	830860810	18850	18850	18850	18850	0
254	20241030	160100	830860810	18850	18850	18850	18850	0
255	20241030	160000	830860810	18850	18850	18850	18850	0
256	20241030	155900	830860810	18850	18850	18850	18850	0
257	20241030	155800	830860810	18850	18850	18850	18850	0
258	20241030	155700	830860810	18850	18850	18850	18850	0
259	20241030	155600	830860810	18850	18850	18850	18850	0
260	20241030	155500	830860810	18850	18850	18850	18850	0
261	20241030	155400	830860810	18850	18850	18850	18850	0
262	20241030	155300	830860810	18850	18850	18850	18850	0
263	20241030	155200	830860810	18850	18850	18850	18850	0
264	20241030	155100	830860810	18850	18850	18850	18850	0
265	20241030	155000	830860810	18850	18850	18850	18850	0
266	20241030	154900	830860810	18850	18850	18850	18850	0
267	20241030	154800	830860810	18850	18850	18850	18850	0
268	20241030	154700	830860810	18850	18850	18850	18850	0
269	20241030	154600	830860810	18850	18850	18850	18850	0
270	20241030	154500	830860810	18850	18850	18850	18850	0
271	20241030	154400	830860810	18850	18850	18850	18850	0
272	20241030	154300	830860810	18850	18850	18850	18850	1331
273	20241030	154200	830860810	18850	18850	18850	18850	0
274	20241030	154100	830860810	18850	18850	18850	18850	0
275	20241030	154000	830860810	18850	18850	18850	18850	0
276	20241030	153900	830860810	18850	18850	18850	18850	0
277	20241030	153800	830860810	18850	18850	18850	18850	0
278	20241030	153700	830860810	18850	18850	18850	18850	0
279	20241030	153600	830860810	18850	18850	18850	18850	0
280	20241030	153500	830860810	18850	18850	18850	18850	0
281	20241030	153400	830860810	18850	18850	18850	18850	0
282	20241030	153300	830860810	18850	18850	18850	18850	0
283	20241030	153200	830860810	18850	18850	18850	18850	0
284	20241030	153100	830860810	18850	18850	18850	18850	0
285	20241030	153000	830860810	18850	18850	18850	18850	1331
286	20241030	152900	805771460	18830	18830	18830	18830	0
287	20241030	152800	805771460	18830	18830	18830	18830	0
288	20241030	152700	805771460	18830	18830	18830	18830	0
289	20241030	152600	805771460	18830	18830	18830	18830	0
290	20241030	152500	805771460	18830	18830	18830	18830	0
291	20241030	152400	805771460	18830	18830	18830	18830	0
292	20241030	152300	805771460	18830	18830	18830	18830	0
293	20241030	152200	805771460	18830	18830	18830	18830	0
294	20241030	152100	805771460	18830	18830	18830	18830	0
295	20241030	152000	805771460	18830	18830	18830	18830	0
296	20241030	151900	805771460	18830	18830	18830	18820	93
297	20241030	151800	804020810	18820	18830	18830	18820	46
298	20241030	151700	803154860	18830	18820	18830	18820	7
299	20241030	151600	803023060	18830	18820	18830	18820	24
300	20241030	151500	802571230	18830	18820	18830	18820	131
301	20241030	151400	800105740	18820	18830	18830	18820	69
302	20241030	151300	798807030	18830	18850	18850	18820	86
303	20241030	151200	797188360	18850	18840	18850	18840	4
304	20241030	151100	797112980	18860	18830	18860	18820	176
305	20241030	151000	793800160	18820	18830	18830	18820	14
306	20241030	150900	793536560	18830	18850	18850	18830	253
307	20241030	150800	788767530	18870	18870	18870	18870	48
308	20241030	150700	787861770	18880	18850	18880	18850	19
309	20241030	150600	787503130	18860	18840	18870	18840	48
310	20241030	150500	786598570	18840	18830	18840	18820	227
311	20241030	150400	782323310	18820	18820	18820	18820	0
312	20241030	150300	782323310	18820	18830	18830	18820	184
313	20241030	150200	778858760	18830	18830	18830	18830	1
314	20241030	150100	778839930	18820	18820	18820	18820	9
315	20241030	150000	778670550	18820	18830	18830	18820	3
316	20241030	145900	778614080	18820	18820	18820	18820	1
317	20241030	145800	778595260	18830	18830	18830	18830	30
318	20241030	145700	778030360	18830	18830	18830	18830	25
319	20241030	145600	777559610	18830	18830	18830	18830	1
320	20241030	145500	777540780	18830	18840	18840	18830	147
321	20241030	145400	774772210	18840	18850	18850	18840	11
322	20241030	145300	774564960	18850	18850	18850	18850	0
323	20241030	145200	774564960	18850	18850	18850	18850	0
324	20241030	145100	774564960	18850	18850	18850	18850	1
325	20241030	145000	774546110	18830	18840	18840	18830	34
326	20241030	144900	773905860	18840	18840	18840	18840	1
327	20241030	144800	773887020	18850	18840	18850	18840	27
328	20241030	144700	773378320	18830	18830	18830	18830	455
329	20241030	144600	764810670	18820	18830	18830	18820	200
330	20241030	144500	761044870	18820	18820	18820	18820	27
331	20241030	144400	760536730	18820	18820	18820	18820	3
332	20241030	144300	760480270	18830	18830	18830	18830	11
333	20241030	144200	760273140	18840	18840	18840	18830	14
334	20241030	144100	760009400	18840	18840	18840	18840	0
335	20241030	144000	760009400	18840	18830	18840	18830	16
336	20241030	143900	759708110	18830	18840	18840	18830	42
337	20241030	143800	758917150	18840	18840	18840	18840	0
338	20241030	143700	758917150	18840	18840	18840	18830	5
339	20241030	143600	758822980	18850	18850	18850	18850	0
340	20241030	143500	758822980	18850	18830	18850	18820	39
341	20241030	143400	758088660	18820	18820	18820	18820	152
342	20241030	143300	755228020	18820	18830	18830	18820	69
343	20241030	143200	753929280	18830	18820	18830	18820	76
344	20241030	143100	752498210	18820	18820	18830	18820	82
345	20241030	143000	750954910	18830	18840	18840	18830	507
346	20241030	142900	741408000	18840	18840	18840	18840	1
347	20241030	142800	741389160	18840	18840	18840	18840	24
348	20241030	142700	740937000	18840	18850	18850	18840	153
349	20241030	142600	738054450	18850	18860	18860	18850	938
350	20241030	142500	720367810	18860	18860	18860	18860	39
351	20241030	142400	719632270	18880	18880	18880	18880	0
352	20241030	142300	719632270	18880	18880	18880	18880	0
353	20241030	142200	719632270	18880	18880	18880	18880	0
354	20241030	142100	719632270	18880	18880	18880	18880	0
355	20241030	142000	719632270	18880	18860	18880	18860	316
356	20241030	141900	713669470	18870	18870	18870	18870	18
357	20241030	141800	713329810	18860	18880	18880	18860	1232
358	20241030	141700	690075750	18880	18880	18880	18880	0
359	20241030	141600	690075750	18880	18880	18880	18880	0
360	20241030	141500	690075750	18880	18880	18880	18880	1
361	20241030	141400	690056870	18880	18880	18880	18880	12
362	20241030	141300	689830310	18880	18880	18880	18880	0
363	20241030	141200	689830310	18880	18880	18880	18880	3
364	20241030	141100	689773670	18880	18880	18890	18880	7
365	20241030	141000	689641500	18880	18880	18880	18880	8
366	20241030	140900	689490460	18880	18880	18880	18880	167
367	20241030	140800	686337500	18880	18880	18880	18880	336
368	20241030	140700	679993820	18880	18880	18880	18880	1100
369	20241030	140600	659225820	18880	18880	18880	18880	4
370	20241030	140500	659150300	18880	18880	18880	18880	45
371	20241030	140400	658300700	18880	18880	18880	18880	0
372	20241030	140300	658300700	18880	18880	18880	18880	277
373	20241030	140200	653070940	18880	18920	18920	18880	3624
374	20241030	140100	584599730	18920	18920	18920	18920	0
375	20241030	140000	584599730	18920	18910	18920	18910	17
376	20241030	135900	584278230	18910	18910	18910	18910	3
377	20241030	135800	584221500	18910	18910	18910	18910	0
378	20241030	135700	584221500	18910	18910	18910	18910	0
379	20241030	135600	584221500	18910	18920	18920	18910	86
380	20241030	135500	582595220	18930	18910	18930	18910	159
381	20241030	135400	579586440	18910	18910	18910	18910	12
382	20241030	135300	579359520	18910	18910	18910	18910	26
383	20241030	135200	578867860	18910	18910	18910	18910	37
384	20241030	135100	578168190	18900	18900	18900	18900	0
385	20241030	135000	578168190	18900	18910	18910	18900	56
386	20241030	134900	577109780	18900	18900	18900	18900	12
387	20241030	134800	576882980	18910	18910	18910	18910	0
388	20241030	134700	576882980	18910	18900	18910	18900	4
389	20241030	134600	576807370	18900	18900	18900	18900	0
390	20241030	134500	576807370	18900	18900	18900	18900	0
391	20241030	134400	576807370	18900	18910	18910	18900	19
392	20241030	134300	576448130	18900	18900	18900	18900	0
393	20241030	134200	576448130	18900	18900	18900	18900	0
394	20241030	134100	576448130	18900	18900	18900	18900	44
395	20241030	134000	575616530	18900	18900	18900	18900	0
396	20241030	133900	575616530	18900	18910	18910	18900	12
397	20241030	133800	575389620	18920	18920	18920	18920	2
398	20241030	133700	575351780	18930	18930	18930	18930	1
399	20241030	133600	575332850	18920	18920	18920	18920	429
400	20241030	133500	567216170	18910	18910	18910	18910	40
401	20241030	133400	566459770	18900	18900	18900	18900	16
402	20241030	133300	566157370	18900	18910	18910	18900	161
403	20241030	133200	563112890	18910	18910	18910	18910	0
404	20241030	133100	563112890	18910	18910	18910	18910	2
405	20241030	133000	563075070	18900	18900	18900	18900	1
406	20241030	132900	563056170	18910	18900	18910	18900	29
407	20241030	132800	562507920	18900	18900	18900	18900	147
408	20241030	132700	559729620	18900	18900	18900	18900	0
409	20241030	132600	559729620	18900	18900	18900	18900	1
410	20241030	132500	559710720	18900	18910	18910	18900	3
411	20241030	132400	559654010	18900	18900	18900	18900	13
412	20241030	132300	559408310	18900	18900	18900	18900	0
413	20241030	132200	559408310	18900	18900	18900	18900	3
414	20241030	132100	559351610	18900	18900	18900	18900	8
415	20241030	132000	559200410	18900	18900	18900	18900	2
416	20241030	131900	559162610	18900	18900	18900	18900	178
417	20241030	131800	555798410	18910	18910	18910	18910	0
418	20241030	131700	555798410	18910	18910	18910	18910	1
419	20241030	131600	555779500	18900	18900	18900	18900	7
420	20241030	131500	555647200	18900	18900	18900	18900	111
421	20241030	131400	553549300	18900	18900	18900	18900	37
422	20241030	131300	552850000	18900	18900	18900	18900	13
423	20241030	131200	552604300	18900	18910	18910	18900	10
424	20241030	131100	552415210	18910	18910	18910	18910	0
425	20241030	131000	552415210	18910	18910	18910	18910	1
426	20241030	130900	552396300	18900	18900	18910	18900	7
427	20241030	130800	552263990	18900	18900	18900	18900	12
428	20241030	130700	552037190	18910	18920	18920	18910	42
429	20241030	130600	551242960	18910	18910	18910	18910	60
430	20241030	130500	550108360	18910	18910	18910	18910	22
431	20241030	130400	549692340	18910	18910	18910	18910	3
432	20241030	130300	549635610	18910	18910	18910	18910	25
433	20241030	130200	549162860	18910	18910	18910	18910	22
434	20241030	130100	548746840	18910	18910	18910	18910	11
435	20241030	130000	548538830	18910	18920	18920	18910	2
436	20241030	125900	548501000	18910	18910	18910	18910	1
437	20241030	125800	548482090	18910	18920	18920	18910	31
438	20241030	125700	547895800	18920	18920	18920	18910	23
439	20241030	125600	547460700	18910	18910	18910	18910	1
440	20241030	125500	547441790	18910	18910	18910	18910	0
441	20241030	125400	547441790	18910	18910	18910	18910	12
442	20241030	125300	547214870	18920	18920	18920	18920	0
443	20241030	125200	547214870	18920	18920	18920	18920	0
444	20241030	125100	547214870	18920	18920	18920	18920	18
445	20241030	125000	546874310	18920	18920	18920	18920	0
446	20241030	124900	546874310	18920	18920	18920	18920	14
447	20241030	124800	546609430	18910	18910	18920	18910	20
448	20241030	124700	546231200	18910	18910	18910	18910	31
449	20241030	124600	545644990	18910	18910	18910	18910	0
450	20241030	124500	545644990	18910	18910	18910	18910	3
451	20241030	124400	545588260	18910	18920	18920	18910	168
452	20241030	124300	542411030	18920	18920	18920	18920	12
453	20241030	124200	542183990	18910	18910	18910	18910	0
454	20241030	124100	542183990	18910	18920	18920	18910	111
455	20241030	124000	540084270	18920	18920	18920	18920	0
456	20241030	123900	540084270	18920	18920	18920	18920	314
457	20241030	123800	534143390	18930	18930	18930	18930	23
458	20241030	123700	533708000	18940	18960	18960	18940	465
459	20241030	123600	524892840	18960	18960	18960	18960	0
460	20241030	123500	524892840	18960	18960	18960	18960	62
461	20241030	123400	523717320	18960	18960	18960	18960	0
462	20241030	123300	523717320	18960	18960	18960	18960	111
463	20241030	123200	521612760	18960	18960	18960	18960	31
464	20241030	123100	521025000	18970	18970	18970	18970	3
465	20241030	123000	520968090	18980	18970	18980	18970	2
466	20241030	122900	520930140	18970	18970	18970	18970	0
467	20241030	122800	520930140	18970	18970	18970	18970	16
468	20241030	122700	520626620	18970	18970	18970	18970	3
469	20241030	122600	520569710	18970	18980	18980	18970	11
470	20241030	122500	520361000	18980	18980	18980	18980	0
471	20241030	122400	520361000	18980	18980	18980	18980	15
472	20241030	122300	520076300	18970	18970	18970	18970	13
473	20241030	122200	519829690	18960	18960	18960	18960	22
474	20241030	122100	519412570	18960	18970	18970	18960	208
475	20241030	122000	515467600	18970	18970	18970	18970	0
476	20241030	121900	515467600	18970	18970	18970	18970	3
477	20241030	121800	515410690	18970	18970	18970	18970	12
478	20241030	121700	515183050	18980	18980	18980	18980	4
479	20241030	121600	515107130	18970	18970	18970	18970	0
480	20241030	121500	515107130	18970	18970	18970	18970	62
481	20241030	121400	513930990	18970	18970	18970	18970	7
482	20241030	121300	513798200	18970	18980	18980	18970	308
483	20241030	121200	507952590	18990	18990	18990	18990	0
484	20241030	121100	507952590	18990	18980	18990	18980	3
485	20241030	121000	507895630	18990	18990	18990	18990	345
486	20241030	120900	501344080	19000	19000	19000	19000	4
487	20241030	120800	501268080	18990	18990	18990	18990	12
488	20241030	120700	501040200	19000	19000	19000	19000	176
489	20241030	120600	497696200	19000	19000	19000	19000	34
490	20241030	120500	497050200	19000	19000	19000	19000	297
491	20241030	120400	491407200	19010	19010	19010	19010	0
492	20241030	120300	491407200	19010	19010	19010	19000	63
493	20241030	120200	490209580	19000	19000	19000	19000	0
494	20241030	120100	490209580	19000	19010	19010	19000	847
495	20241030	120000	474116550	19020	19030	19030	19020	108
496	20241030	115900	472062380	19030	19030	19030	19030	0
497	20241030	115800	472062380	19030	19020	19030	19020	2
498	20241030	115700	472024330	19020	19020	19020	19020	12
499	20241030	115600	471796090	19020	19020	19020	19020	0
500	20241030	115500	471796090	19020	19020	19020	19020	3
501	20241030	115400	471739030	19030	19030	19030	19030	0
502	20241030	115300	471739030	19030	19030	19030	19030	0
503	20241030	115200	471739030	19030	19020	19030	19020	49
504	20241030	115100	470806750	19030	19030	19030	19030	15
505	20241030	115000	470521300	19030	19030	19030	19030	1
506	20241030	114900	470502270	19020	19020	19020	19020	18
507	20241030	114800	470159910	19020	19020	19020	19020	2
508	20241030	114700	470121870	19020	19020	19020	19020	14
509	20241030	114600	469855590	19030	19030	19030	19030	0
510	20241030	114500	469855590	19030	19030	19030	19030	0
511	20241030	114400	469855590	19030	19030	19030	19030	0
512	20241030	114300	469855590	19030	19030	19030	19030	1
513	20241030	114200	469836560	19020	19020	19020	19020	16
514	20241030	114100	469532240	19020	19020	19020	19020	0
515	20241030	114000	469532240	19020	19020	19020	19020	0
516	20241030	113900	469532240	19020	19020	19020	19020	0
517	20241030	113800	469532240	19020	19020	19020	19020	0
518	20241030	113700	469532240	19020	19020	19020	19020	14
519	20241030	113600	469265960	19020	19020	19020	19020	29
520	20241030	113500	468714380	19030	19030	19030	19030	76
521	20241030	113400	467268100	19030	19030	19030	19030	1
522	20241030	113300	467249070	19020	19020	19020	19020	6
523	20241030	113200	467134950	19030	19060	19060	19030	542
524	20241030	113100	456810470	19060	19060	19060	19060	0
525	20241030	113000	456810470	19060	19060	19060	19060	1
526	20241030	112900	456791410	19060	19060	19060	19060	4
527	20241030	112800	456715170	19060	19060	19060	19060	0
528	20241030	112700	456715170	19060	19060	19060	19060	24
529	20241030	112600	456257730	19060	19060	19060	19060	1
530	20241030	112500	456238670	19050	19050	19050	19050	0
531	20241030	112400	456238670	19050	19050	19050	19050	0
532	20241030	112300	456238670	19050	19050	19050	19050	6
533	20241030	112200	456124370	19060	19060	19060	19060	21
534	20241030	112100	455724110	19060	19050	19060	19050	15
535	20241030	112000	455438260	19050	19050	19050	19050	0
536	20241030	111900	455438260	19050	19050	19050	19050	36
537	20241030	111800	454752460	19050	19050	19050	19050	1
538	20241030	111700	454733410	19040	19050	19050	19040	37
539	20241030	111600	454028880	19050	19050	19050	19050	50
540	20241030	111500	453076380	19050	19050	19050	19050	17
541	20241030	111400	452752530	19050	19050	19050	19050	0
542	20241030	111300	452752530	19050	19050	19050	19050	1
543	20241030	111200	452733480	19050	19050	19050	19050	18
544	20241030	111100	452390580	19050	19060	19060	19050	34
545	20241030	111000	451742850	19080	19080	19080	19080	0
546	20241030	110900	451742850	19080	19080	19080	19050	204
547	20241030	110800	447850620	19080	19080	19080	19080	2
548	20241030	110700	447812460	19080	19070	19080	19070	199
549	20241030	110600	444015660	19070	19070	19070	19070	9
550	20241030	110500	443844030	19070	19050	19070	19050	4
551	20241030	110400	443767810	19060	19060	19060	19060	9
552	20241030	110300	443596270	19070	19070	19070	19070	0
553	20241030	110200	443596270	19070	19040	19070	19040	29
554	20241030	110100	443043920	19050	19050	19050	19050	15
555	20241030	110000	442758170	19050	19050	19050	19040	44
556	20241030	105900	441920000	19050	19050	19050	19050	0
557	20241030	105800	441920000	19050	19040	19050	19040	5
558	20241030	105700	441824790	19040	19040	19040	19040	12
559	20241030	105600	441596310	19050	19050	19050	19050	3
560	20241030	105500	441539160	19050	19050	19050	19050	0
561	20241030	105400	441539160	19050	19050	19050	19050	5
562	20241030	105300	441443910	19050	19050	19050	19050	4
563	20241030	105200	441367710	19050	19040	19050	19040	16
564	20241030	105100	441063060	19050	19050	19050	19050	1
565	20241030	105000	441044010	19030	19030	19030	19020	20
566	20241030	104900	440663420	19020	19020	19020	19020	0
567	20241030	104800	440663420	19020	19020	19020	19020	559
568	20241030	104700	430031240	19020	19030	19030	19020	43
569	20241030	104600	429213170	19040	19030	19050	19020	13
570	20241030	104500	428965810	19040	19070	19070	19010	271
571	20241030	104400	423804790	19080	19080	19080	19080	0
572	20241030	104300	423804790	19080	19080	19080	19080	0
573	20241030	104200	423804790	19080	19080	19080	19080	3
574	20241030	104100	423747550	19080	19080	19080	19080	12
575	20241030	104000	423518590	19090	19090	19090	19090	1
576	20241030	103900	423499500	19090	19090	19090	19090	14
577	20241030	103800	423232240	19100	19090	19100	19090	48
578	20241030	103700	422315900	19080	19090	19090	19080	145
579	20241030	103600	419548620	19090	19090	19100	19090	55
580	20241030	103500	418498660	19090	19090	19100	19090	396
581	20241030	103400	410939010	19090	19120	19120	19090	28
582	20241030	103300	410404290	19150	19120	19150	19120	102
583	20241030	103200	408452190	19120	19120	19120	19120	1
584	20241030	103100	408433070	19120	19100	19130	19100	73
585	20241030	103000	407037130	19100	19100	19100	19090	10
586	20241030	102900	406846140	19100	19070	19110	19070	1065
587	20241030	102800	386512200	19070	19070	19070	19070	9
588	20241030	102700	386340570	19070	19060	19070	19060	17
589	20241030	102600	386016420	19060	19060	19070	19060	15
590	20241030	102500	385730510	19070	19050	19080	19050	184
591	20241030	102400	382223960	19040	19040	19040	19040	1
592	20241030	102300	382204920	19050	19050	19050	19050	1
593	20241030	102200	382185870	19060	19030	19060	19030	16
594	20241030	102100	381881150	19040	19000	19040	19000	384
595	20241030	102000	374573390	19000	19000	19000	19000	0
596	20241030	101900	374573390	19000	19000	19000	19000	0
597	20241030	101800	374573390	19000	19000	19000	19000	0
598	20241030	101700	374573390	19000	19000	19000	19000	0
599	20241030	101600	374573390	19000	19000	19000	19000	0
600	20241030	101500	374573390	19000	18980	19000	18980	45
601	20241030	101400	373718870	18980	18980	18980	18980	8
602	20241030	101300	373567030	18990	18990	18990	18990	15
603	20241030	101200	373282180	18980	18980	18980	18980	111
604	20241030	101100	371175400	18980	19000	19000	18980	321
605	20241030	101000	365082420	19010	19010	19010	19010	0
606	20241030	100900	365082420	19010	19010	19010	19000	112
607	20241030	100800	362954060	19010	19010	19010	19010	26
608	20241030	100700	362459800	19020	19020	19040	19010	194
609	20241030	100600	358770380	19020	19010	19020	19010	14
610	20241030	100500	358504230	19010	18990	19010	18990	416
611	20241030	100400	350600230	18980	18980	18980	18980	370
612	20241030	100300	343577630	18980	18980	18980	18980	29
613	20241030	100200	343027210	19000	19000	19000	19000	0
614	20241030	100100	343027210	19000	19040	19050	19000	1209
615	20241030	100000	320030690	19020	18990	19080	18990	1328
616	20241030	095900	294776500	18990	18960	18990	18960	6
617	20241030	095800	294662710	18970	18960	18970	18950	209
618	20241030	095700	290700100	18960	18960	18960	18960	2
619	20241030	095600	290662180	18950	18950	18950	18950	0
620	20241030	095500	290662180	18950	18960	18960	18950	68
621	20241030	095400	289372990	18960	18980	18980	18960	575
622	20241030	095300	278465330	18970	18970	18970	18970	137
623	20241030	095200	275866440	18960	18960	18960	18960	62
624	20241030	095100	274690920	18970	18970	18970	18970	6
625	20241030	095000	274577100	18980	18980	18980	18980	5
626	20241030	094900	274482200	18990	18990	18990	18990	0
627	20241030	094800	274482200	18990	18990	18990	18990	1
628	20241030	094700	274463210	18970	18980	18980	18960	784
629	20241030	094600	259596930	18990	18990	18990	18990	1
630	20241030	094500	259577940	19000	18980	19000	18980	629
631	20241030	094400	247639500	18980	18980	18980	18980	0
632	20241030	094300	247639500	18980	18970	18980	18960	347
633	20241030	094200	241056950	18960	18970	18970	18960	163
634	20241030	094100	237966410	18980	18980	18980	18980	0
635	20241030	094000	237966410	18980	18980	18980	18980	1
636	20241030	093900	237947430	18980	19000	19000	18980	3
637	20241030	093800	237890470	18950	18940	18950	18940	153
638	20241030	093700	234992530	18940	18980	18980	18940	721
639	20241030	093600	221328560	18980	19000	19000	18980	481
640	20241030	093500	212189580	19000	19000	19000	19000	34
641	20241030	093400	211543580	19000	19000	19000	19000	300
642	20241030	093300	205843580	19010	19000	19010	19000	872
643	20241030	093200	189275480	19000	19020	19020	19000	765
644	20241030	093100	174740420	19040	19010	19040	19000	175
645	20241030	093000	171412400	19010	18980	19010	18980	32
646	20241030	092900	170804550	18980	18990	18990	18960	651
647	20241030	092800	158455630	19000	19010	19010	19000	5
648	20241030	092700	158360620	19030	19020	19030	19000	905
649	20241030	092600	141160420	19010	18940	19020	18940	546
650	20241030	092500	130804660	18930	18950	18950	18930	405
651	20241030	092400	123134740	18950	18950	18950	18950	283
652	20241030	092300	117771890	18950	18990	18990	18950	567
653	20241030	092200	107008490	18990	19010	19010	18980	932
654	20241030	092100	89308250	19010	19010	19020	19010	257
655	20241030	092000	84422360	19020	18990	19020	18990	156
656	20241030	091900	81458360	18980	18930	18980	18930	174
657	20241030	091800	78160580	18920	18930	18930	18920	4
658	20241030	091700	78084870	18920	18940	18940	18920	6
659	20241030	091600	77971250	18940	18940	18940	18940	6
660	20241030	091500	77857610	18950	18950	18950	18950	0
661	20241030	091400	77857610	18950	18960	18960	18890	1076
662	20241030	091300	57504770	18980	18980	18980	18950	14
663	20241030	091200	57239080	18980	18960	18980	18950	65
664	20241030	091100	56006010	18950	18890	18950	18890	15
665	20241030	091000	55721880	18900	18960	18960	18850	628
666	20241030	090900	43853390	18980	18950	18980	18910	1159
667	20241030	090800	21920420	18960	18900	18960	18900	150
668	20241030	090700	19080920	18910	18890	18910	18890	54
669	20241030	090600	18060590	18880	18880	18880	18880	23
670	20241030	090500	17626350	18870	18830	18870	18820	324
671	20241030	090400	11522780	18810	18810	18830	18810	33
672	20241030	090300	10901910	18820	18810	18820	18810	28
673	20241030	090200	10375100	18820	18910	18910	18820	211
674	20241030	090100	6391580	18910	18910	18910	18910	0
675	20241030	090000	6391580	18910	18910	18910	18910	338