KissMeData/219130/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	204900	490126350	18840	18840	18840	18840	339
3	20241030	204800	490126350	18840	18840	18840	18840	0
4	20241030	204700	490126350	18840	18840	18840	18840	0
5	20241030	204600	490126350	18840	18840	18840	18840	0
6	20241030	204500	490126350	18840	18840	18840	18840	0
7	20241030	204400	490126350	18840	18840	18840	18840	0
8	20241030	204300	490126350	18840	18840	18840	18840	0
9	20241030	204200	490126350	18840	18840	18840	18840	0
10	20241030	204100	490126350	18840	18840	18840	18840	0
11	20241030	204000	490126350	18840	18840	18840	18840	0
12	20241030	203900	490126350	18840	18840	18840	18840	0
13	20241030	203800	490126350	18840	18840	18840	18840	0
14	20241030	203700	490126350	18840	18840	18840	18840	0
15	20241030	203600	490126350	18840	18840	18840	18840	0
16	20241030	203500	490126350	18840	18840	18840	18840	0
17	20241030	203400	490126350	18840	18840	18840	18840	0
18	20241030	203300	490126350	18840	18840	18840	18840	0
19	20241030	203200	490126350	18840	18840	18840	18840	0
20	20241030	203100	490126350	18840	18840	18840	18840	0
21	20241030	203000	490126350	18840	18840	18840	18840	0
22	20241030	202900	490126350	18840	18840	18840	18840	0
23	20241030	202800	490126350	18840	18840	18840	18840	0
24	20241030	202700	490126350	18840	18840	18840	18840	0
25	20241030	202600	490126350	18840	18840	18840	18840	0
26	20241030	202500	490126350	18840	18840	18840	18840	0
27	20241030	202400	490126350	18840	18840	18840	18840	0
28	20241030	202300	490126350	18840	18840	18840	18840	0
29	20241030	202200	490126350	18840	18840	18840	18840	0
30	20241030	202100	490126350	18840	18840	18840	18840	0
31	20241030	202000	490126350	18840	18840	18840	18840	0
32	20241030	201900	490126350	18840	18840	18840	18840	339
33	20241030	201800	490126350	18840	18840	18840	18840	0
34	20241030	201700	490126350	18840	18840	18840	18840	0
35	20241030	201600	490126350	18840	18840	18840	18840	0
36	20241030	201500	490126350	18840	18840	18840	18840	0
37	20241030	201400	490126350	18840	18840	18840	18840	0
38	20241030	201300	490126350	18840	18840	18840	18840	0
39	20241030	201200	490126350	18840	18840	18840	18840	0
40	20241030	201100	490126350	18840	18840	18840	18840	0
41	20241030	201000	490126350	18840	18840	18840	18840	0
42	20241030	200900	490126350	18840	18840	18840	18840	0
43	20241030	200800	490126350	18840	18840	18840	18840	0
44	20241030	200700	490126350	18840	18840	18840	18840	0
45	20241030	200600	490126350	18840	18840	18840	18840	0
46	20241030	200500	490126350	18840	18840	18840	18840	0
47	20241030	200400	490126350	18840	18840	18840	18840	0
48	20241030	200300	490126350	18840	18840	18840	18840	0
49	20241030	200200	490126350	18840	18840	18840	18840	0
50	20241030	200100	490126350	18840	18840	18840	18840	0
51	20241030	200000	490126350	18840	18840	18840	18840	0
52	20241030	195900	490126350	18840	18840	18840	18840	0
53	20241030	195800	490126350	18840	18840	18840	18840	0
54	20241030	195700	490126350	18840	18840	18840	18840	0
55	20241030	195600	490126350	18840	18840	18840	18840	0
56	20241030	195500	490126350	18840	18840	18840	18840	0
57	20241030	195400	490126350	18840	18840	18840	18840	0
58	20241030	195300	490126350	18840	18840	18840	18840	0
59	20241030	195200	490126350	18840	18840	18840	18840	0
60	20241030	195100	490126350	18840	18840	18840	18840	0
61	20241030	195000	490126350	18840	18840	18840	18840	0
62	20241030	194900	490126350	18840	18840	18840	18840	339
63	20241030	194800	490126350	18840	18840	18840	18840	0
64	20241030	194700	490126350	18840	18840	18840	18840	0
65	20241030	194600	490126350	18840	18840	18840	18840	0
66	20241030	194500	490126350	18840	18840	18840	18840	0
67	20241030	194400	490126350	18840	18840	18840	18840	0
68	20241030	194300	490126350	18840	18840	18840	18840	0
69	20241030	194200	490126350	18840	18840	18840	18840	0
70	20241030	194100	490126350	18840	18840	18840	18840	0
71	20241030	194000	490126350	18840	18840	18840	18840	0
72	20241030	193900	490126350	18840	18840	18840	18840	0
73	20241030	193800	490126350	18840	18840	18840	18840	0
74	20241030	193700	490126350	18840	18840	18840	18840	0
75	20241030	193600	490126350	18840	18840	18840	18840	0
76	20241030	193500	490126350	18840	18840	18840	18840	0
77	20241030	193400	490126350	18840	18840	18840	18840	0
78	20241030	193300	490126350	18840	18840	18840	18840	0
79	20241030	193200	490126350	18840	18840	18840	18840	0
80	20241030	193100	490126350	18840	18840	18840	18840	0
81	20241030	193000	490126350	18840	18840	18840	18840	0
82	20241030	192900	490126350	18840	18840	18840	18840	0
83	20241030	192800	490126350	18840	18840	18840	18840	0
84	20241030	192700	490126350	18840	18840	18840	18840	0
85	20241030	192600	490126350	18840	18840	18840	18840	0
86	20241030	192500	490126350	18840	18840	18840	18840	0
87	20241030	192400	490126350	18840	18840	18840	18840	0
88	20241030	192300	490126350	18840	18840	18840	18840	0
89	20241030	192200	490126350	18840	18840	18840	18840	0
90	20241030	192100	490126350	18840	18840	18840	18840	0
91	20241030	192000	490126350	18840	18840	18840	18840	0
92	20241030	191900	490126350	18840	18840	18840	18840	339
93	20241030	191800	490126350	18840	18840	18840	18840	0
94	20241030	191700	490126350	18840	18840	18840	18840	0
95	20241030	191600	490126350	18840	18840	18840	18840	0
96	20241030	191500	490126350	18840	18840	18840	18840	0
97	20241030	191400	490126350	18840	18840	18840	18840	0
98	20241030	191300	490126350	18840	18840	18840	18840	0
99	20241030	191200	490126350	18840	18840	18840	18840	0
100	20241030	191100	490126350	18840	18840	18840	18840	0
101	20241030	191000	490126350	18840	18840	18840	18840	0
102	20241030	190900	490126350	18840	18840	18840	18840	0
103	20241030	190800	490126350	18840	18840	18840	18840	0
104	20241030	190700	490126350	18840	18840	18840	18840	0
105	20241030	190600	490126350	18840	18840	18840	18840	0
106	20241030	190500	490126350	18840	18840	18840	18840	0
107	20241030	190400	490126350	18840	18840	18840	18840	0
108	20241030	190300	490126350	18840	18840	18840	18840	0
109	20241030	190200	490126350	18840	18840	18840	18840	0
110	20241030	190100	490126350	18840	18840	18840	18840	0
111	20241030	190000	490126350	18840	18840	18840	18840	0
112	20241030	185900	490126350	18840	18840	18840	18840	0
113	20241030	185800	490126350	18840	18840	18840	18840	0
114	20241030	185700	490126350	18840	18840	18840	18840	0
115	20241030	185600	490126350	18840	18840	18840	18840	0
116	20241030	185500	490126350	18840	18840	18840	18840	0
117	20241030	185400	490126350	18840	18840	18840	18840	0
118	20241030	185300	490126350	18840	18840	18840	18840	0
119	20241030	185200	490126350	18840	18840	18840	18840	0
120	20241030	185100	490126350	18840	18840	18840	18840	0
121	20241030	185000	490126350	18840	18840	18840	18840	0
122	20241030	184900	490126350	18840	18840	18840	18840	339
123	20241030	184800	490126350	18840	18840	18840	18840	0
124	20241030	184700	490126350	18840	18840	18840	18840	0
125	20241030	184600	490126350	18840	18840	18840	18840	0
126	20241030	184500	490126350	18840	18840	18840	18840	0
127	20241030	184400	490126350	18840	18840	18840	18840	0
128	20241030	184300	490126350	18840	18840	18840	18840	0
129	20241030	184200	490126350	18840	18840	18840	18840	0
130	20241030	184100	490126350	18840	18840	18840	18840	0
131	20241030	184000	490126350	18840	18840	18840	18840	0
132	20241030	183900	490126350	18840	18840	18840	18840	0
133	20241030	183800	490126350	18840	18840	18840	18840	0
134	20241030	183700	490126350	18840	18840	18840	18840	0
135	20241030	183600	490126350	18840	18840	18840	18840	0
136	20241030	183500	490126350	18840	18840	18840	18840	0
137	20241030	183400	490126350	18840	18840	18840	18840	0
138	20241030	183300	490126350	18840	18840	18840	18840	0
139	20241030	183200	490126350	18840	18840	18840	18840	0
140	20241030	183100	490126350	18840	18840	18840	18840	0
141	20241030	183000	490126350	18840	18840	18840	18840	0
142	20241030	182900	490126350	18840	18840	18840	18840	0
143	20241030	182800	490126350	18840	18840	18840	18840	0
144	20241030	182700	490126350	18840	18840	18840	18840	0
145	20241030	182600	490126350	18840	18840	18840	18840	0
146	20241030	182500	490126350	18840	18840	18840	18840	0
147	20241030	182400	490126350	18840	18840	18840	18840	0
148	20241030	182300	490126350	18840	18840	18840	18840	0
149	20241030	182200	490126350	18840	18840	18840	18840	0
150	20241030	182100	490126350	18840	18840	18840	18840	0
151	20241030	182000	490126350	18840	18840	18840	18840	0
152	20241030	181900	490126350	18840	18840	18840	18840	339
153	20241030	181800	490126350	18840	18840	18840	18840	0
154	20241030	181700	490126350	18840	18840	18840	18840	0
155	20241030	181600	490126350	18840	18840	18840	18840	0
156	20241030	181500	490126350	18840	18840	18840	18840	0
157	20241030	181400	490126350	18840	18840	18840	18840	0
158	20241030	181300	490126350	18840	18840	18840	18840	0
159	20241030	181200	490126350	18840	18840	18840	18840	0
160	20241030	181100	490126350	18840	18840	18840	18840	0
161	20241030	181000	490126350	18840	18840	18840	18840	0
162	20241030	180900	490126350	18840	18840	18840	18840	0
163	20241030	180800	490126350	18840	18840	18840	18840	0
164	20241030	180700	490126350	18840	18840	18840	18840	0
165	20241030	180600	490126350	18840	18840	18840	18840	0
166	20241030	180500	490126350	18840	18840	18840	18840	0
167	20241030	180400	490126350	18840	18840	18840	18840	0
168	20241030	180300	490126350	18840	18840	18840	18840	0
169	20241030	180200	490126350	18840	18840	18840	18840	0
170	20241030	180100	490126350	18840	18840	18840	18840	0
171	20241030	180000	490126350	18840	18840	18840	18840	0
172	20241030	175900	490126350	18840	18840	18840	18840	0
173	20241030	175800	490126350	18840	18840	18840	18840	0
174	20241030	175700	490126350	18840	18840	18840	18840	0
175	20241030	175600	490126350	18840	18840	18840	18840	0
176	20241030	175500	490126350	18840	18840	18840	18840	0
177	20241030	175400	490126350	18840	18840	18840	18840	0
178	20241030	175300	490126350	18840	18840	18840	18840	0
179	20241030	175200	490126350	18840	18840	18840	18840	0
180	20241030	175100	490126350	18840	18840	18840	18840	0
181	20241030	175000	490126350	18840	18840	18840	18840	0
182	20241030	174900	490126350	18840	18840	18840	18840	339
183	20241030	174800	490126350	18840	18840	18840	18840	0
184	20241030	174700	490126350	18840	18840	18840	18840	0
185	20241030	174600	490126350	18840	18840	18840	18840	0
186	20241030	174500	490126350	18840	18840	18840	18840	0
187	20241030	174400	490126350	18840	18840	18840	18840	0
188	20241030	174300	490126350	18840	18840	18840	18840	0
189	20241030	174200	490126350	18840	18840	18840	18840	0
190	20241030	174100	490126350	18840	18840	18840	18840	0
191	20241030	174000	490126350	18840	18840	18840	18840	0
192	20241030	173900	490126350	18840	18840	18840	18840	0
193	20241030	173800	490126350	18840	18840	18840	18840	0
194	20241030	173700	490126350	18840	18840	18840	18840	0
195	20241030	173600	490126350	18840	18840	18840	18840	0
196	20241030	173500	490126350	18840	18840	18840	18840	0
197	20241030	173400	490126350	18840	18840	18840	18840	0
198	20241030	173300	490126350	18840	18840	18840	18840	0
199	20241030	173200	490126350	18840	18840	18840	18840	0
200	20241030	173100	490126350	18840	18840	18840	18840	0
201	20241030	173000	490126350	18840	18840	18840	18840	0
202	20241030	172900	490126350	18840	18840	18840	18840	0
203	20241030	172800	490126350	18840	18840	18840	18840	0
204	20241030	172700	490126350	18840	18840	18840	18840	0
205	20241030	172600	490126350	18840	18840	18840	18840	0
206	20241030	172500	490126350	18840	18840	18840	18840	0
207	20241030	172400	490126350	18840	18840	18840	18840	0
208	20241030	172300	490126350	18840	18840	18840	18840	0
209	20241030	172200	490126350	18840	18840	18840	18840	0
210	20241030	172100	490126350	18840	18840	18840	18840	0
211	20241030	172000	490126350	18840	18840	18840	18840	0
212	20241030	171900	490126350	18840	18840	18840	18840	339
213	20241030	171800	490126350	18840	18840	18840	18840	0
214	20241030	171700	490126350	18840	18840	18840	18840	0
215	20241030	171600	490126350	18840	18840	18840	18840	0
216	20241030	171500	490126350	18840	18840	18840	18840	0
217	20241030	171400	490126350	18840	18840	18840	18840	0
218	20241030	171300	490126350	18840	18840	18840	18840	0
219	20241030	171200	490126350	18840	18840	18840	18840	0
220	20241030	171100	490126350	18840	18840	18840	18840	0
221	20241030	171000	490126350	18840	18840	18840	18840	0
222	20241030	170900	490126350	18840	18840	18840	18840	0
223	20241030	170800	490126350	18840	18840	18840	18840	0
224	20241030	170700	490126350	18840	18840	18840	18840	0
225	20241030	170600	490126350	18840	18840	18840	18840	0
226	20241030	170500	490126350	18840	18840	18840	18840	0
227	20241030	170400	490126350	18840	18840	18840	18840	0
228	20241030	170300	490126350	18840	18840	18840	18840	0
229	20241030	170200	490126350	18840	18840	18840	18840	0
230	20241030	170100	490126350	18840	18840	18840	18840	0
231	20241030	170000	490126350	18840	18840	18840	18840	0
232	20241030	165900	490126350	18840	18840	18840	18840	0
233	20241030	165800	490126350	18840	18840	18840	18840	0
234	20241030	165700	490126350	18840	18840	18840	18840	0
235	20241030	165600	490126350	18840	18840	18840	18840	0
236	20241030	165500	490126350	18840	18840	18840	18840	0
237	20241030	165400	490126350	18840	18840	18840	18840	0
238	20241030	165300	490126350	18840	18840	18840	18840	0
239	20241030	165200	490126350	18840	18840	18840	18840	0
240	20241030	165100	490126350	18840	18840	18840	18840	0
241	20241030	165000	490126350	18840	18840	18840	18840	0
242	20241030	164900	490126350	18840	18840	18840	18840	339
243	20241030	164800	490126350	18840	18840	18840	18840	0
244	20241030	164700	490126350	18840	18840	18840	18840	0
245	20241030	164600	490126350	18840	18840	18840	18840	0
246	20241030	164500	490126350	18840	18840	18840	18840	0
247	20241030	164400	490126350	18840	18840	18840	18840	0
248	20241030	164300	490126350	18840	18840	18840	18840	0
249	20241030	164200	490126350	18840	18840	18840	18840	0
250	20241030	164100	490126350	18840	18840	18840	18840	0
251	20241030	164000	490126350	18840	18840	18840	18840	0
252	20241030	163900	490126350	18840	18840	18840	18840	0
253	20241030	163800	490126350	18840	18840	18840	18840	0
254	20241030	163700	490126350	18840	18840	18840	18840	0
255	20241030	163600	490126350	18840	18840	18840	18840	0
256	20241030	163500	490126350	18840	18840	18840	18840	0
257	20241030	163400	490126350	18840	18840	18840	18840	0
258	20241030	163300	490126350	18840	18840	18840	18840	0
259	20241030	163200	490126350	18840	18840	18840	18840	0
260	20241030	163100	490126350	18840	18840	18840	18840	0
261	20241030	163000	490126350	18840	18840	18840	18840	0
262	20241030	162900	490126350	18840	18840	18840	18840	0
263	20241030	162800	490126350	18840	18840	18840	18840	0
264	20241030	162700	490126350	18840	18840	18840	18840	0
265	20241030	162600	490126350	18840	18840	18840	18840	0
266	20241030	162500	490126350	18840	18840	18840	18840	0
267	20241030	162400	490126350	18840	18840	18840	18840	0
268	20241030	162300	490126350	18840	18840	18840	18840	0
269	20241030	162200	490126350	18840	18840	18840	18840	0
270	20241030	162100	490126350	18840	18840	18840	18840	0
271	20241030	162000	490126350	18840	18840	18840	18840	0
272	20241030	161900	490126350	18840	18840	18840	18840	339
273	20241030	161800	490126350	18840	18840	18840	18840	0
274	20241030	161700	490126350	18840	18840	18840	18840	0
275	20241030	161600	490126350	18840	18840	18840	18840	0
276	20241030	161500	490126350	18840	18840	18840	18840	0
277	20241030	161400	490126350	18840	18840	18840	18840	0
278	20241030	161300	490126350	18840	18840	18840	18840	0
279	20241030	161200	490126350	18840	18840	18840	18840	0
280	20241030	161100	490126350	18840	18840	18840	18840	0
281	20241030	161000	490126350	18840	18840	18840	18840	0
282	20241030	160900	490126350	18840	18840	18840	18840	0
283	20241030	160800	490126350	18840	18840	18840	18840	0
284	20241030	160700	490126350	18840	18840	18840	18840	0
285	20241030	160600	490126350	18840	18840	18840	18840	0
286	20241030	160500	490126350	18840	18840	18840	18840	0
287	20241030	160400	490126350	18840	18840	18840	18840	0
288	20241030	160300	490126350	18840	18840	18840	18840	0
289	20241030	160200	490126350	18840	18840	18840	18840	0
290	20241030	160100	490126350	18840	18840	18840	18840	0
291	20241030	160000	490126350	18840	18840	18840	18840	0
292	20241030	155900	490126350	18840	18840	18840	18840	0
293	20241030	155800	490126350	18840	18840	18840	18840	0
294	20241030	155700	490126350	18840	18840	18840	18840	0
295	20241030	155600	490126350	18840	18840	18840	18840	0
296	20241030	155500	490126350	18840	18840	18840	18840	0
297	20241030	155400	490126350	18840	18840	18840	18840	0
298	20241030	155300	490126350	18840	18840	18840	18840	0
299	20241030	155200	490126350	18840	18840	18840	18840	0
300	20241030	155100	490126350	18840	18840	18840	18840	0
301	20241030	155000	490126350	18840	18840	18840	18840	0
302	20241030	154900	490126350	18840	18840	18840	18840	339
303	20241030	154800	490126350	18840	18840	18840	18840	0
304	20241030	154700	490126350	18840	18840	18840	18840	0
305	20241030	154600	490126350	18840	18840	18840	18840	0
306	20241030	154500	490126350	18840	18840	18840	18840	0
307	20241030	154400	490126350	18840	18840	18840	18840	0
308	20241030	154300	490126350	18840	18840	18840	18840	0
309	20241030	154200	490126350	18840	18840	18840	18840	0
310	20241030	154100	490126350	18840	18840	18840	18840	0
311	20241030	154000	490126350	18840	18840	18840	18840	0
312	20241030	153900	490126350	18840	18840	18840	18840	0
313	20241030	153800	490126350	18840	18840	18840	18840	0
314	20241030	153700	490126350	18840	18840	18840	18840	0
315	20241030	153600	490126350	18840	18840	18840	18840	0
316	20241030	153500	490126350	18840	18840	18840	18840	0
317	20241030	153400	490126350	18840	18840	18840	18840	0
318	20241030	153300	490126350	18840	18840	18840	18840	0
319	20241030	153200	490126350	18840	18840	18840	18840	0
320	20241030	153100	490126350	18840	18840	18840	18840	0
321	20241030	153000	490126350	18840	18840	18840	18840	339
322	20241030	152900	483739590	18850	18850	18850	18850	0
323	20241030	152800	483739590	18850	18850	18850	18850	0
324	20241030	152700	483739590	18850	18850	18850	18850	0
325	20241030	152600	483739590	18850	18850	18850	18850	0
326	20241030	152500	483739590	18850	18850	18850	18850	0
327	20241030	152400	483739590	18850	18850	18850	18850	0
328	20241030	152300	483739590	18850	18850	18850	18850	0
329	20241030	152200	483739590	18850	18850	18850	18850	0
330	20241030	152100	483739590	18850	18850	18850	18850	0
331	20241030	152000	483739590	18850	18850	18850	18850	0
332	20241030	151900	483739590	18850	18850	18850	18850	20
333	20241030	151800	483362590	18950	18940	18950	18940	20
334	20241030	151700	482983780	18980	18970	18980	18970	520
335	20241030	151600	473115400	18980	18980	18980	18980	20
336	20241030	151500	472735800	19000	19010	19020	18990	78
337	20241030	151400	471252920	19010	18900	19010	18870	547
338	20241030	151300	460887870	18900	18880	18900	18880	262
339	20241030	151200	455938910	18800	18750	18800	18750	492
340	20241030	151100	446692430	18750	18720	18750	18720	116
341	20241030	151000	444520610	18710	18710	18710	18710	113
342	20241030	150900	442406380	18710	18710	18710	18710	200
343	20241030	150800	438664380	18710	18700	18710	18700	20
344	20241030	150700	438290370	18710	18640	18710	18640	220
345	20241030	150600	434179380	18600	18650	18650	18600	110
346	20241030	150500	432132380	18650	18620	18650	18600	517
347	20241030	150400	422512680	18680	18680	18680	18680	20
348	20241030	150300	422139080	18650	18620	18680	18610	201
349	20241030	150200	418393170	18610	18610	18610	18610	40
350	20241030	150100	417648770	18610	18550	18610	18550	356
351	20241030	150000	411043770	18550	18550	18550	18550	20
352	20241030	145900	410672770	18540	18550	18550	18540	873
353	20241030	145800	394481390	18560	18620	18620	18560	686
354	20241030	145700	381734890	18700	18700	18700	18700	20
355	20241030	145600	381360890	18620	18630	18630	18620	552
356	20241030	145500	371079710	18630	18650	18650	18630	300
357	20241030	145400	365490070	18700	18700	18700	18700	20
358	20241030	145300	365116070	18700	18700	18700	18700	0
359	20241030	145200	365116070	18700	18700	18700	18700	0
360	20241030	145100	365116070	18700	18700	18700	18700	20
361	20241030	145000	364742070	18690	18690	18690	18690	0
362	20241030	144900	364742070	18690	18690	18690	18690	0
363	20241030	144800	364742070	18690	18690	18690	18690	42
364	20241030	144700	363957090	18660	18660	18660	18660	0
365	20241030	144600	363957090	18660	18660	18660	18660	73
366	20241030	144500	362594910	18690	18690	18690	18690	20
367	20241030	144400	362221110	18690	18690	18690	18690	0
368	20241030	144300	362221110	18690	18690	18690	18690	0
369	20241030	144200	362221110	18690	18690	18690	18690	20
370	20241030	144100	361847310	18640	18640	18640	18640	0
371	20241030	144000	361847310	18640	18640	18640	18640	0
372	20241030	143900	361847310	18640	18700	18700	18640	22
373	20241030	143800	361435970	18640	18640	18640	18640	65
374	20241030	143700	360224370	18700	18700	18700	18700	100
375	20241030	143600	358354370	18710	18710	18710	18710	20
376	20241030	143500	357980170	18710	18710	18710	18710	0
377	20241030	143400	357980170	18710	18710	18710	18710	0
378	20241030	143300	357980170	18710	18710	18710	18710	20
379	20241030	143200	357605970	18710	18710	18710	18710	20
380	20241030	143100	357231770	18710	18710	18710	18710	10
381	20241030	143000	357044670	18710	18700	18710	18700	20
382	20241030	142900	356670530	18700	18700	18700	18700	0
383	20241030	142800	356670530	18700	18700	18700	18700	0
384	20241030	142700	356670530	18700	18700	18700	18700	0
385	20241030	142600	356670530	18700	18700	18700	18700	24
386	20241030	142500	356221730	18700	18700	18700	18700	0
387	20241030	142400	356221730	18700	18690	18700	18690	20
388	20241030	142300	355847850	18690	18690	18690	18690	0
389	20241030	142200	355847850	18690	18690	18690	18690	0
390	20241030	142100	355847850	18690	18650	18690	18650	693
391	20241030	142000	342901980	18650	18650	18650	18650	70
392	20241030	141900	341596480	18640	18640	18640	18640	38
393	20241030	141800	340888160	18630	18650	18650	18630	244
394	20241030	141700	336341040	18660	18660	18660	18660	0
395	20241030	141600	336341040	18660	18660	18660	18660	52
396	20241030	141500	335370720	18680	18680	18680	18680	31
397	20241030	141400	334791640	18660	18670	18680	18660	163
398	20241030	141300	331749300	18680	18680	18680	18680	13
399	20241030	141200	331506460	18630	18630	18630	18630	99
400	20241030	141100	329662090	18680	18680	18680	18680	0
401	20241030	141000	329662090	18680	18680	18680	18680	25
402	20241030	140900	329195090	18690	18680	18690	18680	45
403	20241030	140800	328354290	18690	18690	18690	18690	0
404	20241030	140700	328354290	18690	18690	18690	18690	0
405	20241030	140600	328354290	18690	18690	18690	18690	0
406	20241030	140500	328354290	18690	18680	18690	18680	20
407	20241030	140400	327980660	18640	18640	18640	18640	0
408	20241030	140300	327980660	18640	18650	18650	18640	305
409	20241030	140200	322294360	18710	18710	18710	18710	0
410	20241030	140100	322294360	18710	18710	18710	18710	0
411	20241030	140000	322294360	18710	18710	18710	18710	0
412	20241030	135900	322294360	18710	18700	18710	18700	20
413	20241030	135800	321920340	18660	18660	18660	18660	0
414	20241030	135700	321920340	18660	18680	18680	18660	37
415	20241030	135600	321229720	18710	18710	18710	18710	0
416	20241030	135500	321229720	18710	18710	18710	18710	20
417	20241030	135400	320855520	18710	18710	18710	18710	0
418	20241030	135300	320855520	18710	18710	18710	18710	0
419	20241030	135200	320855520	18710	18710	18710	18710	0
420	20241030	135100	320855520	18710	18710	18710	18700	226
421	20241030	135000	316627680	18750	18750	18750	18750	0
422	20241030	134900	316627680	18750	18750	18750	18750	40
423	20241030	134800	315877680	18750	18750	18750	18750	20
424	20241030	134700	315502680	18750	18750	18750	18750	0
425	20241030	134600	315502680	18750	18750	18750	18750	0
426	20241030	134500	315502680	18750	18740	18750	18740	20
427	20241030	134400	315127800	18740	18740	18740	18740	0
428	20241030	134300	315127800	18740	18740	18740	18740	0
429	20241030	134200	315127800	18740	18740	18740	18740	1
430	20241030	134100	315109060	18740	18740	18740	18740	0
431	20241030	134000	315109060	18740	18740	18740	18740	0
432	20241030	133900	315109060	18740	18740	18740	18740	20
433	20241030	133800	314734260	18740	18740	18740	18740	0
434	20241030	133700	314734260	18740	18740	18740	18740	0
435	20241030	133600	314734260	18740	18740	18740	18740	0
436	20241030	133500	314734260	18740	18740	18740	18740	29
437	20241030	133400	314190800	18740	18740	18740	18740	0
438	20241030	133300	314190800	18740	18740	18740	18740	0
439	20241030	133200	314190800	18740	18740	18740	18740	40
440	20241030	133100	313441200	18740	18740	18740	18740	0
441	20241030	133000	313441200	18740	18730	18740	18730	20
442	20241030	132900	313066550	18730	18730	18730	18730	0
443	20241030	132800	313066550	18730	18730	18730	18730	0
444	20241030	132700	313066550	18730	18730	18730	18730	0
445	20241030	132600	313066550	18730	18730	18730	18730	0
446	20241030	132500	313066550	18730	18730	18730	18730	20
447	20241030	132400	312691950	18740	18740	18740	18740	0
448	20241030	132300	312691950	18740	18740	18740	18740	0
449	20241030	132200	312691950	18740	18740	18740	18740	0
450	20241030	132100	312691950	18740	18740	18740	18740	1
451	20241030	132000	312673210	18740	18740	18740	18740	0
452	20241030	131900	312673210	18740	18720	18740	18720	20
453	20241030	131800	312298470	18720	18720	18720	18720	0
454	20241030	131700	312298470	18720	18650	18720	18650	60
455	20241030	131600	311178770	18720	18720	18720	18720	0
456	20241030	131500	311178770	18720	18720	18720	18720	0
457	20241030	131400	311178770	18720	18720	18720	18720	20
458	20241030	131300	310804370	18730	18730	18730	18730	0
459	20241030	131200	310804370	18730	18730	18730	18730	0
460	20241030	131100	310804370	18730	18730	18730	18730	0
461	20241030	131000	310804370	18730	18730	18730	18730	0
462	20241030	130900	310804370	18730	18730	18730	18730	20
463	20241030	130800	310429770	18730	18730	18730	18730	0
464	20241030	130700	310429770	18730	18730	18730	18730	11
465	20241030	130600	310223740	18740	18740	18740	18740	0
466	20241030	130500	310223740	18740	18730	18740	18730	22
467	20241030	130400	309811570	18630	18630	18630	18630	0
468	20241030	130300	309811570	18630	18630	18630	18630	0
469	20241030	130200	309811570	18630	18630	18630	18630	0
470	20241030	130100	309811570	18630	18720	18730	18630	229
471	20241030	130000	305533260	18740	18720	18740	18720	204
472	20241030	125900	301713900	18720	18720	18720	18720	0
473	20241030	125800	301713900	18720	18720	18720	18720	0
474	20241030	125700	301713900	18720	18720	18720	18720	0
475	20241030	125600	301713900	18720	18720	18720	18720	0
476	20241030	125500	301713900	18720	18720	18720	18720	0
477	20241030	125400	301713900	18720	18720	18720	18720	20
478	20241030	125300	301339500	18720	18720	18720	18720	0
479	20241030	125200	301339500	18720	18720	18720	18720	0
480	20241030	125100	301339500	18720	18720	18720	18720	0
481	20241030	125000	301339500	18720	18720	18720	18720	20
482	20241030	124900	300965100	18720	18710	18720	18710	35
483	20241030	124800	300310130	18670	18670	18670	18670	0
484	20241030	124700	300310130	18670	18670	18670	18670	0
485	20241030	124600	300310130	18670	18670	18670	18670	0
486	20241030	124500	300310130	18670	18670	18670	18670	0
487	20241030	124400	300310130	18670	18670	18670	18670	0
488	20241030	124300	300310130	18670	18670	18670	18670	0
489	20241030	124200	300310130	18670	18670	18670	18670	0
490	20241030	124100	300310130	18670	18670	18670	18670	109
491	20241030	124000	298275100	18700	18710	18710	18700	556
492	20241030	123900	287877840	18720	18720	18720	18720	0
493	20241030	123800	287877840	18720	18720	18720	18720	63
494	20241030	123700	286698480	18730	18730	18730	18730	0
495	20241030	123600	286698480	18730	18730	18730	18730	0
496	20241030	123500	286698480	18730	18730	18730	18730	0
497	20241030	123400	286698480	18730	18730	18730	18730	0
498	20241030	123300	286698480	18730	18730	18730	18730	0
499	20241030	123200	286698480	18730	18730	18730	18730	0
500	20241030	123100	286698480	18730	18730	18730	18730	0
501	20241030	123000	286698480	18730	18730	18730	18730	0
502	20241030	122900	286698480	18730	18730	18730	18730	0
503	20241030	122800	286698480	18730	18730	18730	18730	0
504	20241030	122700	286698480	18730	18730	18730	18730	0
505	20241030	122600	286698480	18730	18730	18730	18730	0
506	20241030	122500	286698480	18730	18730	18730	18730	0
507	20241030	122400	286698480	18730	18730	18730	18730	0
508	20241030	122300	286698480	18730	18730	18730	18730	0
509	20241030	122200	286698480	18730	18730	18730	18730	5
510	20241030	122100	286604830	18720	18720	18720	18720	0
511	20241030	122000	286604830	18720	18720	18720	18720	0
512	20241030	121900	286604830	18720	18720	18720	18720	0
513	20241030	121800	286604830	18720	18720	18720	18720	0
514	20241030	121700	286604830	18720	18720	18720	18720	0
515	20241030	121600	286604830	18720	18720	18720	18720	0
516	20241030	121500	286604830	18720	18760	18760	18720	548
517	20241030	121400	276329450	18750	18750	18750	18750	0
518	20241030	121300	276329450	18750	18750	18750	18750	0
519	20241030	121200	276329450	18750	18750	18750	18750	0
520	20241030	121100	276329450	18750	18750	18750	18750	0
521	20241030	121000	276329450	18750	18750	18750	18750	0
522	20241030	120900	276329450	18750	18750	18750	18750	0
523	20241030	120800	276329450	18750	18750	18750	18750	0
524	20241030	120700	276329450	18750	18750	18750	18750	0
525	20241030	120600	276329450	18750	18750	18750	18750	0
526	20241030	120500	276329450	18750	18750	18750	18750	0
527	20241030	120400	276329450	18750	18750	18750	18750	0
528	20241030	120300	276329450	18750	18780	18780	18750	208
529	20241030	120200	272424460	18790	18790	18790	18790	0
530	20241030	120100	272424460	18790	18790	18790	18790	0
531	20241030	120000	272424460	18790	18790	18790	18790	0
532	20241030	115900	272424460	18790	18790	18790	18790	0
533	20241030	115800	272424460	18790	18790	18790	18790	0
534	20241030	115700	272424460	18790	18790	18790	18790	0
535	20241030	115600	272424460	18790	18790	18790	18790	0
536	20241030	115500	272424460	18790	18790	18790	18790	0
537	20241030	115400	272424460	18790	18790	18790	18790	0
538	20241030	115300	272424460	18790	18790	18790	18790	1
539	20241030	115200	272405670	18770	18770	18770	18770	0
540	20241030	115100	272405670	18770	18780	18780	18770	2
541	20241030	115000	272368120	18800	18800	18800	18800	0
542	20241030	114900	272368120	18800	18800	18800	18800	0
543	20241030	114800	272368120	18800	18800	18800	18800	0
544	20241030	114700	272368120	18800	18800	18800	18800	100
545	20241030	114600	270488120	18790	18700	18790	18700	544
546	20241030	114500	260270960	18640	18670	18670	18640	500
547	20241030	114400	250947100	18660	18740	18740	18660	250
548	20241030	114300	246275780	18760	18760	18760	18760	0
549	20241030	114200	246275780	18760	18760	18760	18760	0
550	20241030	114100	246275780	18760	18760	18760	18760	0
551	20241030	114000	246275780	18760	18760	18760	18760	0
552	20241030	113900	246275780	18760	18760	18760	18760	0
553	20241030	113800	246275780	18760	18760	18760	18760	0
554	20241030	113700	246275780	18760	18760	18760	18760	0
555	20241030	113600	246275780	18760	18760	18760	18760	0
556	20241030	113500	246275780	18760	18760	18760	18760	0
557	20241030	113400	246275780	18760	18760	18760	18760	0
558	20241030	113300	246275780	18760	18760	18760	18760	0
559	20241030	113200	246275780	18760	18790	18790	18760	751
560	20241030	113100	232171370	18790	18790	18790	18790	0
561	20241030	113000	232171370	18790	18790	18790	18790	0
562	20241030	112900	232171370	18790	18790	18790	18790	0
563	20241030	112800	232171370	18790	18790	18790	18790	0
564	20241030	112700	232171370	18790	18790	18790	18790	0
565	20241030	112600	232171370	18790	18790	18790	18790	0
566	20241030	112500	232171370	18790	18790	18790	18790	0
567	20241030	112400	232171370	18790	18790	18790	18790	0
568	20241030	112300	232171370	18790	18790	18790	18790	20
569	20241030	112200	231795570	18800	18800	18800	18800	0
570	20241030	112100	231795570	18800	18800	18800	18800	0
571	20241030	112000	231795570	18800	18800	18800	18800	0
572	20241030	111900	231795570	18800	18800	18800	18800	0
573	20241030	111800	231795570	18800	18800	18800	18800	0
574	20241030	111700	231795570	18800	18800	18800	18800	0
575	20241030	111600	231795570	18800	18800	18800	18800	0
576	20241030	111500	231795570	18800	18800	18800	18800	0
577	20241030	111400	231795570	18800	18800	18800	18800	0
578	20241030	111300	231795570	18800	18800	18800	18800	100
579	20241030	111200	229915570	18800	18800	18800	18800	0
580	20241030	111100	229915570	18800	18800	18800	18800	90
581	20241030	111000	228223570	18800	18800	18800	18800	10
582	20241030	110900	228035570	18800	18800	18800	18800	90
583	20241030	110800	226343570	18800	18800	18800	18800	0
584	20241030	110700	226343570	18800	18800	18800	18800	10
585	20241030	110600	226155570	18790	18790	18790	18790	1
586	20241030	110500	226136780	18800	18800	18800	18800	146
587	20241030	110400	223391980	18800	18800	18800	18800	0
588	20241030	110300	223391980	18800	18800	18800	18800	0
589	20241030	110200	223391980	18800	18800	18800	18800	0
590	20241030	110100	223391980	18800	18800	18800	18800	0
591	20241030	110000	223391980	18800	18800	18800	18800	0
592	20241030	105900	223391980	18800	18800	18800	18800	0
593	20241030	105800	223391980	18800	18800	18800	18800	0
594	20241030	105700	223391980	18800	18800	18800	18800	57
595	20241030	105600	222320380	18800	18800	18800	18800	0
596	20241030	105500	222320380	18800	18800	18800	18800	0
597	20241030	105400	222320380	18800	18800	18800	18800	10
598	20241030	105300	222132380	18800	18800	18800	18800	87
599	20241030	105200	220496780	18800	18800	18800	18800	100
600	20241030	105100	218616780	18800	18800	18800	18800	200
601	20241030	105000	214856780	18800	18800	18800	18800	0
602	20241030	104900	214856780	18800	18800	18800	18800	300
603	20241030	104800	209216780	18800	18780	18800	18780	397
604	20241030	104700	201755640	18740	18790	18790	18740	124
605	20241030	104600	199426880	18790	18790	18790	18790	0
606	20241030	104500	199426880	18790	18790	18790	18790	0
607	20241030	104400	199426880	18790	18790	18790	18790	0
608	20241030	104300	199426880	18790	18790	18790	18790	10
609	20241030	104200	199238980	18800	18800	18800	18800	41
610	20241030	104100	198468180	18800	18800	18800	18800	0
611	20241030	104000	198468180	18800	18800	18800	18800	0
612	20241030	103900	198468180	18800	18800	18800	18800	28
613	20241030	103800	197941780	18800	18800	18800	18800	0
614	20241030	103700	197941780	18800	18930	18930	18800	674
615	20241030	103600	185257280	18930	18800	18930	18800	500
616	20241030	103500	175819260	18920	18800	18920	18800	250
617	20241030	103400	171102100	18800	18800	18800	18800	13
618	20241030	103300	170857700	18800	18800	18800	18800	0
619	20241030	103200	170857700	18800	18800	18800	18800	0
620	20241030	103100	170857700	18800	18800	18800	18800	0
621	20241030	103000	170857700	18800	18790	18800	18790	126
622	20241030	102900	168489520	18800	18800	18800	18800	0
623	20241030	102800	168489520	18800	18800	18800	18800	0
624	20241030	102700	168489520	18800	18760	18800	18760	98
625	20241030	102600	166649150	18750	18750	18750	18750	0
626	20241030	102500	166649150	18750	18750	18750	18750	62
627	20241030	102400	165486650	18750	18750	18750	18750	0
628	20241030	102300	165486650	18750	18750	18750	18750	0
629	20241030	102200	165486650	18750	18750	18750	18750	0
630	20241030	102100	165486650	18750	18750	18750	18750	0
631	20241030	102000	165486650	18750	18750	18750	18750	0
632	20241030	101900	165486650	18750	18750	18750	18750	0
633	20241030	101800	165486650	18750	18750	18750	18750	0
634	20241030	101700	165486650	18750	18750	18750	18750	0
635	20241030	101600	165486650	18750	18750	18750	18750	0
636	20241030	101500	165486650	18750	18750	18750	18750	0
637	20241030	101400	165486650	18750	18750	18750	18750	0
638	20241030	101300	165486650	18750	18750	18750	18750	0
639	20241030	101200	165486650	18750	18750	18750	18750	1
640	20241030	101100	165467900	18660	18660	18660	18660	0
641	20241030	101000	165467900	18660	18660	18660	18660	0
642	20241030	100900	165467900	18660	18660	18660	18660	2
643	20241030	100800	165430580	18700	18740	18740	18700	1433
644	20241030	100700	138617920	18740	18740	18740	18740	0
645	20241030	100600	138617920	18740	18740	18740	18740	0
646	20241030	100500	138617920	18740	18740	18740	18740	0
647	20241030	100400	138617920	18740	18740	18740	18740	0
648	20241030	100300	138617920	18740	18740	18740	18740	0
649	20241030	100200	138617920	18740	18740	18740	18740	0
650	20241030	100100	138617920	18740	18740	18740	18740	0
651	20241030	100000	138617920	18740	18740	18740	18740	0
652	20241030	095900	138617920	18740	18740	18740	18740	0
653	20241030	095800	138617920	18740	18740	18740	18740	0
654	20241030	095700	138617920	18740	18740	18740	18740	0
655	20241030	095600	138617920	18740	18750	18750	18740	14
656	20241030	095500	138355550	18760	18790	18790	18760	54
657	20241030	095400	137342060	18800	18800	18800	18800	0
658	20241030	095300	137342060	18800	18800	18800	18800	0
659	20241030	095200	137342060	18800	18800	18800	18800	0
660	20241030	095100	137342060	18800	18800	18800	18800	0
661	20241030	095000	137342060	18800	18800	18800	18800	36
662	20241030	094900	136665260	18800	18800	18800	18800	0
663	20241030	094800	136665260	18800	18800	18800	18800	0
664	20241030	094700	136665260	18800	18800	18800	18800	43
665	20241030	094600	135856860	18800	18800	18800	18800	0
666	20241030	094500	135856860	18800	18800	18910	18800	426
667	20241030	094400	127847360	18800	18830	18910	18800	701
668	20241030	094300	114664170	18830	18830	18830	18830	200
669	20241030	094200	110898170	18910	18800	18920	18800	167
670	20241030	094100	107751190	18800	18800	18800	18800	300
671	20241030	094000	102111190	18800	18800	18800	18800	100
672	20241030	093900	100231190	18800	18800	18800	18800	69
673	20241030	093800	98933990	18800	18810	18810	18800	131
674	20241030	093700	96471050	18800	18800	18800	18800	0
675	20241030	093600	96471050	18800	18800	18800	18800	100
676	20241030	093500	94591050	18800	18800	18800	18800	289
677	20241030	093400	89157850	18800	18800	18800	18800	411
678	20241030	093300	81431050	18800	18800	18800	18800	0
679	20241030	093200	81431050	18800	18800	18800	18800	0
680	20241030	093100	81431050	18800	18800	18800	18800	7
681	20241030	093000	81299450	18800	18800	18800	18800	0
682	20241030	092900	81299450	18800	18840	18840	18800	493
683	20241030	092800	72023740	18910	18800	18910	18800	413
684	20241030	092700	64249200	18800	18790	18800	18790	198
685	20241030	092600	60528590	18780	18780	18780	18750	146
686	20241030	092500	57789920	18780	18780	18780	18780	113
687	20241030	092400	55667780	18790	18790	18790	18790	0
688	20241030	092300	55667780	18790	18790	18790	18790	45
689	20241030	092200	54822230	18720	18720	18720	18720	0
690	20241030	092100	54822230	18720	18720	18720	18720	0
691	20241030	092000	54822230	18720	18720	18720	18720	0
692	20241030	091900	54822230	18720	18720	18720	18720	37
693	20241030	091800	54129590	18760	18760	18760	18760	0
694	20241030	091700	54129590	18760	18760	18760	18760	0
695	20241030	091600	54129590	18760	18760	18760	18760	0
696	20241030	091500	54129590	18760	18760	18760	18760	0
697	20241030	091400	54129590	18760	18790	18790	18700	324
698	20241030	091300	48048760	18800	18850	18850	18800	400
699	20241030	091200	40528360	19060	19060	19060	19060	0
700	20241030	091100	40528360	19060	19060	19060	19060	0
701	20241030	091000	40528360	19060	18800	19060	18800	200
702	20241030	090900	36742360	18810	18810	18820	18800	300
703	20241030	090800	31098510	18890	18890	18890	18890	0
704	20241030	090700	31098510	18890	18890	18890	18890	22
705	20241030	090600	30682930	18900	18900	18900	18900	17
706	20241030	090500	30361630	19230	19230	19230	19230	5
707	20241030	090400	30265480	19350	18950	19350	18950	470
708	20241030	090300	21237940	18970	18970	18970	18970	10
709	20241030	090200	21048240	18980	18980	18980	18980	0
710	20241030	090100	21048240	18980	18820	18980	18420	1001
711	20241030	090000	2293600	18800	18800	18800	18800	122