KissMeData/272110/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	210100	449724560	15860	15860	15860	15860	246
3	20241029	210000	449724560	15860	15860	15860	15860	0
4	20241029	205900	449724560	15860	15860	15860	15860	0
5	20241029	205800	449724560	15860	15860	15860	15860	0
6	20241029	205700	449724560	15860	15860	15860	15860	0
7	20241029	205600	449724560	15860	15860	15860	15860	0
8	20241029	205500	449724560	15860	15860	15860	15860	0
9	20241029	205400	449724560	15860	15860	15860	15860	0
10	20241029	205300	449724560	15860	15860	15860	15860	0
11	20241029	205200	449724560	15860	15860	15860	15860	0
12	20241029	205100	449724560	15860	15860	15860	15860	0
13	20241029	205000	449724560	15860	15860	15860	15860	0
14	20241029	204900	449724560	15860	15860	15860	15860	0
15	20241029	204800	449724560	15860	15860	15860	15860	0
16	20241029	204700	449724560	15860	15860	15860	15860	0
17	20241029	204600	449724560	15860	15860	15860	15860	0
18	20241029	204500	449724560	15860	15860	15860	15860	0
19	20241029	204400	449724560	15860	15860	15860	15860	0
20	20241029	204300	449724560	15860	15860	15860	15860	0
21	20241029	204200	449724560	15860	15860	15860	15860	0
22	20241029	204100	449724560	15860	15860	15860	15860	0
23	20241029	204000	449724560	15860	15860	15860	15860	0
24	20241029	203900	449724560	15860	15860	15860	15860	0
25	20241029	203800	449724560	15860	15860	15860	15860	0
26	20241029	203700	449724560	15860	15860	15860	15860	0
27	20241029	203600	449724560	15860	15860	15860	15860	0
28	20241029	203500	449724560	15860	15860	15860	15860	0
29	20241029	203400	449724560	15860	15860	15860	15860	0
30	20241029	203300	449724560	15860	15860	15860	15860	0
31	20241029	203200	449724560	15860	15860	15860	15860	0
32	20241029	203100	449724560	15860	15860	15860	15860	246
33	20241029	203000	449724560	15860	15860	15860	15860	0
34	20241029	202900	449724560	15860	15860	15860	15860	0
35	20241029	202800	449724560	15860	15860	15860	15860	0
36	20241029	202700	449724560	15860	15860	15860	15860	0
37	20241029	202600	449724560	15860	15860	15860	15860	0
38	20241029	202500	449724560	15860	15860	15860	15860	0
39	20241029	202400	449724560	15860	15860	15860	15860	0
40	20241029	202300	449724560	15860	15860	15860	15860	0
41	20241029	202200	449724560	15860	15860	15860	15860	0
42	20241029	202100	449724560	15860	15860	15860	15860	0
43	20241029	202000	449724560	15860	15860	15860	15860	0
44	20241029	201900	449724560	15860	15860	15860	15860	0
45	20241029	201800	449724560	15860	15860	15860	15860	0
46	20241029	201700	449724560	15860	15860	15860	15860	0
47	20241029	201600	449724560	15860	15860	15860	15860	0
48	20241029	201500	449724560	15860	15860	15860	15860	0
49	20241029	201400	449724560	15860	15860	15860	15860	0
50	20241029	201300	449724560	15860	15860	15860	15860	0
51	20241029	201200	449724560	15860	15860	15860	15860	0
52	20241029	201100	449724560	15860	15860	15860	15860	0
53	20241029	201000	449724560	15860	15860	15860	15860	0
54	20241029	200900	449724560	15860	15860	15860	15860	0
55	20241029	200800	449724560	15860	15860	15860	15860	0
56	20241029	200700	449724560	15860	15860	15860	15860	0
57	20241029	200600	449724560	15860	15860	15860	15860	0
58	20241029	200500	449724560	15860	15860	15860	15860	0
59	20241029	200400	449724560	15860	15860	15860	15860	0
60	20241029	200300	449724560	15860	15860	15860	15860	0
61	20241029	200200	449724560	15860	15860	15860	15860	0
62	20241029	200100	449724560	15860	15860	15860	15860	246
63	20241029	200000	449724560	15860	15860	15860	15860	0
64	20241029	195900	449724560	15860	15860	15860	15860	0
65	20241029	195800	449724560	15860	15860	15860	15860	0
66	20241029	195700	449724560	15860	15860	15860	15860	0
67	20241029	195600	449724560	15860	15860	15860	15860	0
68	20241029	195500	449724560	15860	15860	15860	15860	0
69	20241029	195400	449724560	15860	15860	15860	15860	0
70	20241029	195300	449724560	15860	15860	15860	15860	0
71	20241029	195200	449724560	15860	15860	15860	15860	0
72	20241029	195100	449724560	15860	15860	15860	15860	0
73	20241029	195000	449724560	15860	15860	15860	15860	0
74	20241029	194900	449724560	15860	15860	15860	15860	0
75	20241029	194800	449724560	15860	15860	15860	15860	0
76	20241029	194700	449724560	15860	15860	15860	15860	0
77	20241029	194600	449724560	15860	15860	15860	15860	0
78	20241029	194500	449724560	15860	15860	15860	15860	0
79	20241029	194400	449724560	15860	15860	15860	15860	0
80	20241029	194300	449724560	15860	15860	15860	15860	0
81	20241029	194200	449724560	15860	15860	15860	15860	0
82	20241029	194100	449724560	15860	15860	15860	15860	0
83	20241029	194000	449724560	15860	15860	15860	15860	0
84	20241029	193900	449724560	15860	15860	15860	15860	0
85	20241029	193800	449724560	15860	15860	15860	15860	0
86	20241029	193700	449724560	15860	15860	15860	15860	0
87	20241029	193600	449724560	15860	15860	15860	15860	0
88	20241029	193500	449724560	15860	15860	15860	15860	0
89	20241029	193400	449724560	15860	15860	15860	15860	0
90	20241029	193300	449724560	15860	15860	15860	15860	0
91	20241029	193200	449724560	15860	15860	15860	15860	0
92	20241029	193100	449724560	15860	15860	15860	15860	246
93	20241029	193000	449724560	15860	15860	15860	15860	0
94	20241029	192900	449724560	15860	15860	15860	15860	0
95	20241029	192800	449724560	15860	15860	15860	15860	0
96	20241029	192700	449724560	15860	15860	15860	15860	0
97	20241029	192600	449724560	15860	15860	15860	15860	0
98	20241029	192500	449724560	15860	15860	15860	15860	0
99	20241029	192400	449724560	15860	15860	15860	15860	0
100	20241029	192300	449724560	15860	15860	15860	15860	0
101	20241029	192200	449724560	15860	15860	15860	15860	0
102	20241029	192100	449724560	15860	15860	15860	15860	0
103	20241029	192000	449724560	15860	15860	15860	15860	0
104	20241029	191900	449724560	15860	15860	15860	15860	0
105	20241029	191800	449724560	15860	15860	15860	15860	0
106	20241029	191700	449724560	15860	15860	15860	15860	0
107	20241029	191600	449724560	15860	15860	15860	15860	0
108	20241029	191500	449724560	15860	15860	15860	15860	0
109	20241029	191400	449724560	15860	15860	15860	15860	0
110	20241029	191300	449724560	15860	15860	15860	15860	0
111	20241029	191200	449724560	15860	15860	15860	15860	0
112	20241029	191100	449724560	15860	15860	15860	15860	0
113	20241029	191000	449724560	15860	15860	15860	15860	0
114	20241029	190900	449724560	15860	15860	15860	15860	0
115	20241029	190800	449724560	15860	15860	15860	15860	0
116	20241029	190700	449724560	15860	15860	15860	15860	0
117	20241029	190600	449724560	15860	15860	15860	15860	0
118	20241029	190500	449724560	15860	15860	15860	15860	0
119	20241029	190400	449724560	15860	15860	15860	15860	0
120	20241029	190300	449724560	15860	15860	15860	15860	0
121	20241029	190200	449724560	15860	15860	15860	15860	0
122	20241029	190100	449724560	15860	15860	15860	15860	246
123	20241029	190000	449724560	15860	15860	15860	15860	0
124	20241029	185900	449724560	15860	15860	15860	15860	0
125	20241029	185800	449724560	15860	15860	15860	15860	0
126	20241029	185700	449724560	15860	15860	15860	15860	0
127	20241029	185600	449724560	15860	15860	15860	15860	0
128	20241029	185500	449724560	15860	15860	15860	15860	0
129	20241029	185400	449724560	15860	15860	15860	15860	0
130	20241029	185300	449724560	15860	15860	15860	15860	0
131	20241029	185200	449724560	15860	15860	15860	15860	0
132	20241029	185100	449724560	15860	15860	15860	15860	0
133	20241029	185000	449724560	15860	15860	15860	15860	0
134	20241029	184900	449724560	15860	15860	15860	15860	0
135	20241029	184800	449724560	15860	15860	15860	15860	0
136	20241029	184700	449724560	15860	15860	15860	15860	0
137	20241029	184600	449724560	15860	15860	15860	15860	0
138	20241029	184500	449724560	15860	15860	15860	15860	0
139	20241029	184400	449724560	15860	15860	15860	15860	0
140	20241029	184300	449724560	15860	15860	15860	15860	0
141	20241029	184200	449724560	15860	15860	15860	15860	0
142	20241029	184100	449724560	15860	15860	15860	15860	0
143	20241029	184000	449724560	15860	15860	15860	15860	0
144	20241029	183900	449724560	15860	15860	15860	15860	0
145	20241029	183800	449724560	15860	15860	15860	15860	0
146	20241029	183700	449724560	15860	15860	15860	15860	0
147	20241029	183600	449724560	15860	15860	15860	15860	0
148	20241029	183500	449724560	15860	15860	15860	15860	0
149	20241029	183400	449724560	15860	15860	15860	15860	0
150	20241029	183300	449724560	15860	15860	15860	15860	0
151	20241029	183200	449724560	15860	15860	15860	15860	0
152	20241029	183100	449724560	15860	15860	15860	15860	246
153	20241029	183000	449724560	15860	15860	15860	15860	0
154	20241029	182900	449724560	15860	15860	15860	15860	0
155	20241029	182800	449724560	15860	15860	15860	15860	0
156	20241029	182700	449724560	15860	15860	15860	15860	0
157	20241029	182600	449724560	15860	15860	15860	15860	0
158	20241029	182500	449724560	15860	15860	15860	15860	0
159	20241029	182400	449724560	15860	15860	15860	15860	0
160	20241029	182300	449724560	15860	15860	15860	15860	0
161	20241029	182200	449724560	15860	15860	15860	15860	0
162	20241029	182100	449724560	15860	15860	15860	15860	0
163	20241029	182000	449724560	15860	15860	15860	15860	0
164	20241029	181900	449724560	15860	15860	15860	15860	0
165	20241029	181800	449724560	15860	15860	15860	15860	0
166	20241029	181700	449724560	15860	15860	15860	15860	0
167	20241029	181600	449724560	15860	15860	15860	15860	0
168	20241029	181500	449724560	15860	15860	15860	15860	0
169	20241029	181400	449724560	15860	15860	15860	15860	0
170	20241029	181300	449724560	15860	15860	15860	15860	0
171	20241029	181200	449724560	15860	15860	15860	15860	0
172	20241029	181100	449724560	15860	15860	15860	15860	0
173	20241029	181000	449724560	15860	15860	15860	15860	0
174	20241029	180900	449724560	15860	15860	15860	15860	0
175	20241029	180800	449724560	15860	15860	15860	15860	0
176	20241029	180700	449724560	15860	15860	15860	15860	0
177	20241029	180600	449724560	15860	15860	15860	15860	0
178	20241029	180500	449724560	15860	15860	15860	15860	0
179	20241029	180400	449724560	15860	15860	15860	15860	0
180	20241029	180300	449724560	15860	15860	15860	15860	0
181	20241029	180200	449724560	15860	15860	15860	15860	0
182	20241029	180100	449724560	15860	15860	15860	15860	246
183	20241029	180000	449724560	15860	15860	15860	15860	0
184	20241029	175900	449724560	15860	15860	15860	15860	0
185	20241029	175800	449724560	15860	15860	15860	15860	0
186	20241029	175700	449724560	15860	15860	15860	15860	0
187	20241029	175600	449724560	15860	15860	15860	15860	0
188	20241029	175500	449724560	15860	15860	15860	15860	0
189	20241029	175400	449724560	15860	15860	15860	15860	0
190	20241029	175300	449724560	15860	15860	15860	15860	0
191	20241029	175200	449724560	15860	15860	15860	15860	0
192	20241029	175100	449724560	15860	15860	15860	15860	0
193	20241029	175000	449724560	15860	15860	15860	15860	0
194	20241029	174900	449724560	15860	15860	15860	15860	0
195	20241029	174800	449724560	15860	15860	15860	15860	0
196	20241029	174700	449724560	15860	15860	15860	15860	0
197	20241029	174600	449724560	15860	15860	15860	15860	0
198	20241029	174500	449724560	15860	15860	15860	15860	0
199	20241029	174400	449724560	15860	15860	15860	15860	0
200	20241029	174300	449724560	15860	15860	15860	15860	0
201	20241029	174200	449724560	15860	15860	15860	15860	0
202	20241029	174100	449724560	15860	15860	15860	15860	0
203	20241029	174000	449724560	15860	15860	15860	15860	0
204	20241029	173900	449724560	15860	15860	15860	15860	0
205	20241029	173800	449724560	15860	15860	15860	15860	0
206	20241029	173700	449724560	15860	15860	15860	15860	0
207	20241029	173600	449724560	15860	15860	15860	15860	0
208	20241029	173500	449724560	15860	15860	15860	15860	0
209	20241029	173400	449724560	15860	15860	15860	15860	0
210	20241029	173300	449724560	15860	15860	15860	15860	0
211	20241029	173200	449724560	15860	15860	15860	15860	0
212	20241029	173100	449724560	15860	15860	15860	15860	246
213	20241029	173000	449724560	15860	15860	15860	15860	0
214	20241029	172900	449724560	15860	15860	15860	15860	0
215	20241029	172800	449724560	15860	15860	15860	15860	0
216	20241029	172700	449724560	15860	15860	15860	15860	0
217	20241029	172600	449724560	15860	15860	15860	15860	0
218	20241029	172500	449724560	15860	15860	15860	15860	0
219	20241029	172400	449724560	15860	15860	15860	15860	0
220	20241029	172300	449724560	15860	15860	15860	15860	0
221	20241029	172200	449724560	15860	15860	15860	15860	0
222	20241029	172100	449724560	15860	15860	15860	15860	0
223	20241029	172000	449724560	15860	15860	15860	15860	0
224	20241029	171900	449724560	15860	15860	15860	15860	0
225	20241029	171800	449724560	15860	15860	15860	15860	0
226	20241029	171700	449724560	15860	15860	15860	15860	0
227	20241029	171600	449724560	15860	15860	15860	15860	0
228	20241029	171500	449724560	15860	15860	15860	15860	0
229	20241029	171400	449724560	15860	15860	15860	15860	0
230	20241029	171300	449724560	15860	15860	15860	15860	0
231	20241029	171200	449724560	15860	15860	15860	15860	0
232	20241029	171100	449724560	15860	15860	15860	15860	0
233	20241029	171000	449724560	15860	15860	15860	15860	0
234	20241029	170900	449724560	15860	15860	15860	15860	0
235	20241029	170800	449724560	15860	15860	15860	15860	0
236	20241029	170700	449724560	15860	15860	15860	15860	0
237	20241029	170600	449724560	15860	15860	15860	15860	0
238	20241029	170500	449724560	15860	15860	15860	15860	0
239	20241029	170400	449724560	15860	15860	15860	15860	0
240	20241029	170300	449724560	15860	15860	15860	15860	0
241	20241029	170200	449724560	15860	15860	15860	15860	0
242	20241029	170100	449724560	15860	15860	15860	15860	246
243	20241029	170000	449724560	15860	15860	15860	15860	0
244	20241029	165900	449724560	15860	15860	15860	15860	0
245	20241029	165800	449724560	15860	15860	15860	15860	0
246	20241029	165700	449724560	15860	15860	15860	15860	0
247	20241029	165600	449724560	15860	15860	15860	15860	0
248	20241029	165500	449724560	15860	15860	15860	15860	0
249	20241029	165400	449724560	15860	15860	15860	15860	0
250	20241029	165300	449724560	15860	15860	15860	15860	0
251	20241029	165200	449724560	15860	15860	15860	15860	0
252	20241029	165100	449724560	15860	15860	15860	15860	0
253	20241029	165000	449724560	15860	15860	15860	15860	0
254	20241029	164900	449724560	15860	15860	15860	15860	0
255	20241029	164800	449724560	15860	15860	15860	15860	0
256	20241029	164700	449724560	15860	15860	15860	15860	0
257	20241029	164600	449724560	15860	15860	15860	15860	0
258	20241029	164500	449724560	15860	15860	15860	15860	0
259	20241029	164400	449724560	15860	15860	15860	15860	0
260	20241029	164300	449724560	15860	15860	15860	15860	0
261	20241029	164200	449724560	15860	15860	15860	15860	0
262	20241029	164100	449724560	15860	15860	15860	15860	0
263	20241029	164000	449724560	15860	15860	15860	15860	0
264	20241029	163900	449724560	15860	15860	15860	15860	0
265	20241029	163800	449724560	15860	15860	15860	15860	0
266	20241029	163700	449724560	15860	15860	15860	15860	0
267	20241029	163600	449724560	15860	15860	15860	15860	0
268	20241029	163500	449724560	15860	15860	15860	15860	0
269	20241029	163400	449724560	15860	15860	15860	15860	0
270	20241029	163300	449724560	15860	15860	15860	15860	0
271	20241029	163200	449724560	15860	15860	15860	15860	0
272	20241029	163100	449724560	15860	15860	15860	15860	246
273	20241029	163000	449724560	15860	15860	15860	15860	0
274	20241029	162900	449724560	15860	15860	15860	15860	0
275	20241029	162800	449724560	15860	15860	15860	15860	0
276	20241029	162700	449724560	15860	15860	15860	15860	0
277	20241029	162600	449724560	15860	15860	15860	15860	0
278	20241029	162500	449724560	15860	15860	15860	15860	0
279	20241029	162400	449724560	15860	15860	15860	15860	0
280	20241029	162300	449724560	15860	15860	15860	15860	0
281	20241029	162200	449724560	15860	15860	15860	15860	0
282	20241029	162100	449724560	15860	15860	15860	15860	0
283	20241029	162000	449724560	15860	15860	15860	15860	0
284	20241029	161900	449724560	15860	15860	15860	15860	0
285	20241029	161800	449724560	15860	15860	15860	15860	0
286	20241029	161700	449724560	15860	15860	15860	15860	0
287	20241029	161600	449724560	15860	15860	15860	15860	0
288	20241029	161500	449724560	15860	15860	15860	15860	0
289	20241029	161400	449724560	15860	15860	15860	15860	0
290	20241029	161300	449724560	15860	15860	15860	15860	0
291	20241029	161200	449724560	15860	15860	15860	15860	0
292	20241029	161100	449724560	15860	15860	15860	15860	0
293	20241029	161000	449724560	15860	15860	15860	15860	0
294	20241029	160900	449724560	15860	15860	15860	15860	0
295	20241029	160800	449724560	15860	15860	15860	15860	0
296	20241029	160700	449724560	15860	15860	15860	15860	0
297	20241029	160600	449724560	15860	15860	15860	15860	0
298	20241029	160500	449724560	15860	15860	15860	15860	0
299	20241029	160400	449724560	15860	15860	15860	15860	0
300	20241029	160300	449724560	15860	15860	15860	15860	0
301	20241029	160200	449724560	15860	15860	15860	15860	0
302	20241029	160100	449724560	15860	15860	15860	15860	246
303	20241029	160000	449724560	15860	15860	15860	15860	0
304	20241029	155900	449724560	15860	15860	15860	15860	0
305	20241029	155800	449724560	15860	15860	15860	15860	0
306	20241029	155700	449724560	15860	15860	15860	15860	0
307	20241029	155600	449724560	15860	15860	15860	15860	0
308	20241029	155500	449724560	15860	15860	15860	15860	0
309	20241029	155400	449724560	15860	15860	15860	15860	0
310	20241029	155300	449724560	15860	15860	15860	15860	0
311	20241029	155200	449724560	15860	15860	15860	15860	0
312	20241029	155100	449724560	15860	15860	15860	15860	0
313	20241029	155000	449724560	15860	15860	15860	15860	0
314	20241029	154900	449724560	15860	15860	15860	15860	0
315	20241029	154800	449724560	15860	15860	15860	15860	0
316	20241029	154700	449724560	15860	15860	15860	15860	0
317	20241029	154600	449724560	15860	15860	15860	15860	0
318	20241029	154500	449724560	15860	15860	15860	15860	0
319	20241029	154400	449724560	15860	15860	15860	15860	0
320	20241029	154300	449724560	15860	15860	15860	15860	0
321	20241029	154200	449724560	15860	15860	15860	15860	0
322	20241029	154100	449724560	15860	15860	15860	15860	0
323	20241029	154000	449724560	15860	15860	15860	15860	0
324	20241029	153900	449724560	15860	15860	15860	15860	0
325	20241029	153800	449724560	15860	15860	15860	15860	0
326	20241029	153700	449724560	15860	15860	15860	15860	0
327	20241029	153600	449724560	15860	15860	15860	15860	0
328	20241029	153500	449724560	15860	15860	15860	15860	0
329	20241029	153400	449724560	15860	15860	15860	15860	0
330	20241029	153300	449724560	15860	15860	15860	15860	0
331	20241029	153200	449724560	15860	15860	15860	15860	0
332	20241029	153100	449724560	15860	15860	15860	15860	246
333	20241029	153000	449724560	15860	15860	15860	15860	246
334	20241029	152900	445823000	15800	15800	15800	15800	0
335	20241029	152800	445823000	15800	15800	15800	15800	0
336	20241029	152700	445823000	15800	15800	15800	15800	0
337	20241029	152600	445823000	15800	15800	15800	15800	0
338	20241029	152500	445823000	15800	15800	15800	15800	0
339	20241029	152400	445823000	15800	15800	15800	15800	0
340	20241029	152300	445823000	15800	15800	15800	15800	0
341	20241029	152200	445823000	15800	15800	15800	15800	0
342	20241029	152100	445823000	15800	15800	15800	15800	0
343	20241029	152000	445823000	15800	15800	15800	15800	0
344	20241029	151900	445823000	15800	15880	15880	15800	81
345	20241029	151800	444539200	15800	15840	15840	15790	340
346	20241029	151700	439164390	15940	15940	15940	15940	96
347	20241029	151600	437634150	15940	15850	15950	15840	349
348	20241029	151500	432094510	15950	15960	15960	15830	535
349	20241029	151400	423606540	15960	15960	15960	15960	43
350	20241029	151300	422920260	15960	15960	15960	15960	68
351	20241029	151200	421834980	15940	15940	15940	15940	95
352	20241029	151100	420320680	15940	15950	15950	15940	94
353	20241029	151000	418821640	15950	15940	15950	15940	168
354	20241029	150900	416142260	15950	15940	15950	15940	94
355	20241029	150800	414643400	15940	15950	15950	15940	78
356	20241029	150700	413399810	15960	15970	15970	15820	541
357	20241029	150600	404824360	15960	15960	15960	15960	100
358	20241029	150500	403228360	15810	15970	15970	15810	202
359	20241029	150400	400027150	15970	15970	15970	15970	96
360	20241029	150300	398494030	15970	15970	15970	15970	70
361	20241029	150200	397376130	15970	15970	15970	15970	95
362	20241029	150100	395858980	15970	15970	15970	15970	44
363	20241029	150000	395156300	15970	15950	15970	15950	522
364	20241029	145900	386829170	15950	15950	15950	15950	94
365	20241029	145800	385329870	15950	15950	15950	15950	78
366	20241029	145700	384085770	15950	15950	15950	15950	92
367	20241029	145600	382618370	15950	15950	15950	15950	46
368	20241029	145500	381884670	15950	15950	15950	15950	93
369	20241029	145400	380401320	15950	15950	15950	15950	91
370	20241029	145300	378949870	15950	15950	15950	15950	72
371	20241029	145200	377801470	15950	15950	15950	15950	45
372	20241029	145100	377083720	15950	15950	15950	15880	225
373	20241029	145000	373504140	15950	15950	15950	15950	95
374	20241029	144900	371988890	15950	15960	15960	15950	94
375	20241029	144800	370488910	15960	15960	15960	15960	26
376	20241029	144700	370073950	15960	15950	15960	15950	91
377	20241029	144600	368622220	15950	15950	15950	15940	97
378	20241029	144500	367075570	15950	15950	15950	15950	94
379	20241029	144400	365576270	15950	15960	15960	15880	111
380	20241029	144300	363805780	15950	15950	15950	15950	21
381	20241029	144200	363470830	15960	15950	15960	15950	95
382	20241029	144100	361955350	15960	15970	15970	15960	94
383	20241029	144000	360454910	15980	15950	15990	15950	97
384	20241029	143900	358906870	15950	15950	15950	15950	44
385	20241029	143800	358205070	15940	15880	15940	15880	377
386	20241029	143700	352211450	15890	15880	15890	15880	150
387	20241029	143600	349828280	15890	15860	15890	15860	116
388	20241029	143500	347987360	15860	15860	15860	15860	95
389	20241029	143400	346480660	15870	15880	15880	15870	49
390	20241029	143300	345702750	15880	15830	15880	15830	118
391	20241029	143200	343831200	15830	15790	15840	15790	319
392	20241029	143100	338783130	15780	15760	15780	15760	113
393	20241029	143000	337001620	15760	15730	15770	15730	94
394	20241029	142900	335521430	15710	15670	15710	15670	473
395	20241029	142800	328108790	15670	15660	15670	15660	72
396	20241029	142700	326980770	15670	15670	15670	15670	0
397	20241029	142600	326980770	15670	15670	15670	15670	0
398	20241029	142500	326980770	15670	15670	15670	15670	0
399	20241029	142400	326980770	15670	15670	15670	15670	0
400	20241029	142300	326980770	15670	15670	15670	15670	0
401	20241029	142200	326980770	15670	15670	15670	15670	0
402	20241029	142100	326980770	15670	15670	15670	15670	0
403	20241029	142000	326980770	15670	15670	15670	15670	0
404	20241029	141900	326980770	15670	15670	15670	15670	0
405	20241029	141800	326980770	15670	15660	15670	15660	4
406	20241029	141700	326918120	15600	15600	15600	15600	0
407	20241029	141600	326918120	15600	15600	15600	15600	0
408	20241029	141500	326918120	15600	15600	15600	15600	0
409	20241029	141400	326918120	15600	15600	15600	15600	1120
410	20241029	141300	309446120	15620	15620	15620	15620	0
411	20241029	141200	309446120	15620	15630	15640	15620	409
412	20241029	141100	303055840	15630	15630	15630	15630	1
413	20241029	141000	303040210	15670	15670	15670	15670	0
414	20241029	140900	303040210	15670	15670	15670	15670	0
415	20241029	140800	303040210	15670	15670	15670	15670	0
416	20241029	140700	303040210	15670	15670	15670	15670	0
417	20241029	140600	303040210	15670	15670	15670	15670	0
418	20241029	140500	303040210	15670	15670	15670	15670	0
419	20241029	140400	303040210	15670	15670	15670	15670	0
420	20241029	140300	303040210	15670	15670	15670	15670	0
421	20241029	140200	303040210	15670	15670	15670	15670	0
422	20241029	140100	303040210	15670	15670	15670	15670	80
423	20241029	140000	301786610	15600	15600	15600	15600	0
424	20241029	135900	301786610	15600	15620	15620	15600	300
425	20241029	135800	297105750	15660	15660	15660	15660	0
426	20241029	135700	297105750	15660	15650	15660	15650	76
427	20241029	135600	295915650	15660	15660	15660	15660	0
428	20241029	135500	295915650	15660	15650	15660	15650	91
429	20241029	135400	294491090	15640	15640	15650	15640	272
430	20241029	135300	290235900	15640	15630	15640	15630	208
431	20241029	135200	286983890	15620	15650	15650	15620	1000
432	20241029	135100	271350700	15690	15670	15690	15670	195
433	20241029	135000	268292270	15700	15700	15700	15700	91
434	20241029	134900	266863570	15730	15730	15730	15730	0
435	20241029	134800	266863570	15730	15730	15730	15730	0
436	20241029	134700	266863570	15730	15730	15730	15730	0
437	20241029	134600	266863570	15730	15730	15730	15730	0
438	20241029	134500	266863570	15730	15720	15730	15720	91
439	20241029	134400	265432340	15720	15720	15720	15720	0
440	20241029	134300	265432340	15720	15720	15720	15720	0
441	20241029	134200	265432340	15720	15720	15720	15720	0
442	20241029	134100	265432340	15720	15720	15720	15720	0
443	20241029	134000	265432340	15720	15720	15720	15720	91
444	20241029	133900	264001820	15710	15710	15710	15710	0
445	20241029	133800	264001820	15710	15710	15710	15710	0
446	20241029	133700	264001820	15710	15710	15710	15710	0
447	20241029	133600	264001820	15710	15730	15730	15710	274
448	20241029	133500	259695060	15750	15740	15750	15740	91
449	20241029	133400	258261970	15730	15730	15730	15730	6
450	20241029	133300	258167590	15720	15720	15720	15720	11
451	20241029	133200	257994670	15720	15720	15720	15720	77
452	20241029	133100	256784230	15720	15720	15720	15720	14
453	20241029	133000	256564150	15720	15720	15720	15720	101
454	20241029	132900	254976430	15690	15690	15690	15690	0
455	20241029	132800	254976430	15690	15690	15690	15690	0
456	20241029	132700	254976430	15690	15690	15690	15690	0
457	20241029	132600	254976430	15690	15690	15690	15690	0
458	20241029	132500	254976430	15690	15680	15690	15680	216
459	20241029	132400	251588650	15670	15660	15670	15660	124
460	20241029	132300	249645580	15660	15660	15660	15660	0
461	20241029	132200	249645580	15660	15660	15660	15660	0
462	20241029	132100	249645580	15660	15660	15660	15660	0
463	20241029	132000	249645580	15660	15660	15660	15660	111
464	20241029	131900	247907320	15650	15650	15650	15650	0
465	20241029	131800	247907320	15650	15650	15650	15650	0
466	20241029	131700	247907320	15650	15650	15650	15650	0
467	20241029	131600	247907320	15650	15650	15650	15650	0
468	20241029	131500	247907320	15650	15650	15650	15650	111
469	20241029	131400	246170170	15640	15640	15640	15640	0
470	20241029	131300	246170170	15640	15640	15640	15640	0
471	20241029	131200	246170170	15640	15640	15640	15640	111
472	20241029	131100	244434130	15640	15640	15640	15640	0
473	20241029	131000	244434130	15640	15600	15640	15600	562
474	20241029	130900	235650080	15590	15590	15590	15590	50
475	20241029	130800	234870580	15620	15620	15620	15620	0
476	20241029	130700	234870580	15620	15620	15620	15620	0
477	20241029	130600	234870580	15620	15620	15620	15620	0
478	20241029	130500	234870580	15620	15610	15620	15610	92
479	20241029	130400	233433740	15620	15620	15620	15620	0
480	20241029	130300	233433740	15620	15620	15620	15620	0
481	20241029	130200	233433740	15620	15620	15620	15620	0
482	20241029	130100	233433740	15620	15620	15620	15620	0
483	20241029	130000	233433740	15620	15610	15620	15610	91
484	20241029	125900	232012870	15600	15600	15600	15600	0
485	20241029	125800	232012870	15600	15600	15600	15600	30
486	20241029	125700	231544870	15600	15600	15600	15600	0
487	20241029	125600	231544870	15600	15600	15600	15600	0
488	20241029	125500	231544870	15600	15600	15600	15600	0
489	20241029	125400	231544870	15600	15600	15600	15600	35
490	20241029	125300	230998870	15600	15600	15600	15600	0
491	20241029	125200	230998870	15600	15600	15600	15600	1
492	20241029	125100	230983270	15610	15610	15610	15610	0
493	20241029	125000	230983270	15610	15600	15610	15600	9
494	20241029	124900	230842850	15610	15610	15610	15610	74
495	20241029	124800	229687710	15620	15620	15620	15620	0
496	20241029	124700	229687710	15620	15620	15620	15620	20
497	20241029	124600	229375310	15620	15620	15620	15620	25
498	20241029	124500	228984810	15620	15620	15620	15620	0
499	20241029	124400	228984810	15620	15620	15620	15620	55
500	20241029	124300	228125710	15640	15640	15640	15640	0
501	20241029	124200	228125710	15640	15640	15640	15640	0
502	20241029	124100	228125710	15640	15640	15640	15640	0
503	20241029	124000	228125710	15640	15640	15640	15640	0
504	20241029	123900	228125710	15640	15640	15640	15640	0
505	20241029	123800	228125710	15640	15640	15640	15640	0
506	20241029	123700	228125710	15640	15640	15640	15640	0
507	20241029	123600	228125710	15640	15640	15640	15640	0
508	20241029	123500	228125710	15640	15640	15640	15640	0
509	20241029	123400	228125710	15640	15640	15640	15640	1
510	20241029	123300	228110070	15630	15630	15630	15630	0
511	20241029	123200	228110070	15630	15630	15630	15630	200
512	20241029	123100	224984070	15640	15640	15640	15640	0
513	20241029	123000	224984070	15640	15640	15640	15640	0
514	20241029	122900	224984070	15640	15640	15640	15640	1
515	20241029	122800	224968430	15640	15650	15650	15640	15
516	20241029	122700	224733800	15650	15650	15650	15650	0
517	20241029	122600	224733800	15650	15650	15650	15650	305
518	20241029	122500	219960550	15640	15640	15640	15640	2
519	20241029	122400	219929270	15670	15670	15670	15670	0
520	20241029	122300	219929270	15670	15650	15670	15650	357
521	20241029	122200	214338690	15670	15670	15670	15670	1
522	20241029	122100	214323020	15670	15660	15670	15660	222
523	20241029	122000	210845390	15650	15650	15650	15650	0
524	20241029	121900	210845390	15650	15650	15650	15650	137
525	20241029	121800	208701340	15660	15660	15660	15660	0
526	20241029	121700	208701340	15660	15660	15660	15660	0
527	20241029	121600	208701340	15660	15660	15660	15660	0
528	20241029	121500	208701340	15660	15660	15660	15660	0
529	20241029	121400	208701340	15660	15660	15660	15660	0
530	20241029	121300	208701340	15660	15670	15670	15660	110
531	20241029	121200	206978110	15710	15710	15710	15710	0
532	20241029	121100	206978110	15710	15710	15710	15710	0
533	20241029	121000	206978110	15710	15710	15710	15710	0
534	20241029	120900	206978110	15710	15710	15710	15710	0
535	20241029	120800	206978110	15710	15710	15710	15710	0
536	20241029	120700	206978110	15710	15710	15710	15710	0
537	20241029	120600	206978110	15710	15710	15710	15710	0
538	20241029	120500	206978110	15710	15710	15710	15710	0
539	20241029	120400	206978110	15710	15710	15710	15710	0
540	20241029	120300	206978110	15710	15710	15710	15710	0
541	20241029	120200	206978110	15710	15710	15710	15710	0
542	20241029	120100	206978110	15710	15710	15710	15710	0
543	20241029	120000	206978110	15710	15710	15710	15710	85
544	20241029	115900	205642760	15740	15740	15740	15740	0
545	20241029	115800	205642760	15740	15740	15740	15740	0
546	20241029	115700	205642760	15740	15740	15740	15740	0
547	20241029	115600	205642760	15740	15740	15740	15740	0
548	20241029	115500	205642760	15740	15740	15740	15740	85
549	20241029	115400	204304860	15740	15740	15740	15740	1
550	20241029	115300	204289120	15710	15710	15710	15710	0
551	20241029	115200	204289120	15710	15710	15710	15710	0
552	20241029	115100	204289120	15710	15670	15710	15670	673
553	20241029	115000	193730590	15660	15660	15660	15660	186
554	20241029	114900	190817830	15660	15660	15660	15660	0
555	20241029	114800	190817830	15660	15660	15660	15660	0
556	20241029	114700	190817830	15660	15660	15660	15660	0
557	20241029	114600	190817830	15660	15660	15660	15660	5
558	20241029	114500	190739530	15670	15660	15670	15660	84
559	20241029	114400	189424080	15660	15660	15660	15660	2
560	20241029	114300	189392760	15610	15610	15610	15610	0
561	20241029	114200	189392760	15610	15610	15610	15610	1
562	20241029	114100	189377150	15660	15660	15660	15660	0
563	20241029	114000	189377150	15660	15660	15660	15660	85
564	20241029	113900	188046050	15660	15660	15660	15660	0
565	20241029	113800	188046050	15660	15660	15660	15660	0
566	20241029	113700	188046050	15660	15660	15660	15660	0
567	20241029	113600	188046050	15660	15660	15660	15660	0
568	20241029	113500	188046050	15660	15650	15660	15650	85
569	20241029	113400	186715150	15660	15630	15660	15630	628
570	20241029	113300	176888660	15630	15630	15630	15630	0
571	20241029	113200	176888660	15630	15630	15630	15630	5
572	20241029	113100	176810510	15610	15610	15610	15610	34
573	20241029	113000	176279770	15630	15620	15630	15620	84
574	20241029	112900	174967300	15620	15620	15620	15620	12
575	20241029	112800	174779860	15620	15620	15620	15620	0
576	20241029	112700	174779860	15620	15620	15620	15620	0
577	20241029	112600	174779860	15620	15620	15620	15620	0
578	20241029	112500	174779860	15620	15610	15620	15610	85
579	20241029	112400	173452370	15610	15610	15610	15610	1
580	20241029	112300	173436760	15610	15610	15610	15610	0
581	20241029	112200	173436760	15610	15610	15610	15610	0
582	20241029	112100	173436760	15610	15610	15610	15610	0
583	20241029	112000	173436760	15610	15610	15610	15610	85
584	20241029	111900	172109910	15610	15610	15610	15610	1
585	20241029	111800	172094300	15610	15580	15610	15580	553
586	20241029	111700	163472290	15570	15500	15570	15500	1023
587	20241029	111600	147575560	15520	15590	15590	15520	405
588	20241029	111500	141271020	15600	15680	15690	15600	1227
589	20241029	111400	122089120	15670	15670	15670	15670	1
590	20241029	111300	122073450	15670	15670	15670	15670	0
591	20241029	111200	122073450	15670	15670	15670	15670	0
592	20241029	111100	122073450	15670	15670	15670	15670	12
593	20241029	111000	121885410	15670	15670	15680	15670	95
594	20241029	110900	120396120	15670	15670	15670	15670	0
595	20241029	110800	120396120	15670	15670	15670	15670	6
596	20241029	110700	120302100	15680	15680	15680	15680	0
597	20241029	110600	120302100	15680	15680	15680	15680	0
598	20241029	110500	120302100	15680	15680	15680	15680	85
599	20241029	110400	118969300	15670	15670	15670	15670	0
600	20241029	110300	118969300	15670	15670	15670	15670	0
601	20241029	110200	118969300	15670	15670	15670	15670	0
602	20241029	110100	118969300	15670	15670	15670	15670	200
603	20241029	110000	115835300	15670	15670	15670	15670	84
604	20241029	105900	114519020	15680	15680	15680	15680	0
605	20241029	105800	114519020	15680	15680	15680	15680	0
606	20241029	105700	114519020	15680	15750	15750	15680	674
607	20241029	105600	103938610	15780	15780	15780	15780	0
608	20241029	105500	103938610	15780	15780	15780	15780	85
609	20241029	105400	102597310	15760	15760	15760	15760	0
610	20241029	105300	102597310	15760	15760	15760	15760	19
611	20241029	105200	102297870	15790	15790	15790	15790	0
612	20241029	105100	102297870	15790	15790	15790	15790	0
613	20241029	105000	102297870	15790	15780	15790	15780	93
614	20241029	104900	100829410	15770	15770	15770	15770	0
615	20241029	104800	100829410	15770	15770	15770	15770	0
616	20241029	104700	100829410	15770	15770	15770	15770	1
617	20241029	104600	100813640	15770	15770	15770	15770	1
618	20241029	104500	100797870	15800	15800	15800	15800	84
619	20241029	104400	99470670	15780	15780	15780	15780	0
620	20241029	104300	99470670	15780	15780	15780	15780	0
621	20241029	104200	99470670	15780	15780	15780	15780	1
622	20241029	104100	99454890	15780	15780	15780	15780	1
623	20241029	104000	99439110	15790	15820	15830	15790	188
624	20241029	103900	96467050	15810	15810	15810	15810	0
625	20241029	103800	96467050	15810	15810	15810	15810	3
626	20241029	103700	96419620	15740	15740	15740	15740	0
627	20241029	103600	96419620	15740	15740	15740	15740	0
628	20241029	103500	96419620	15740	15700	15740	15700	1062
629	20241029	103400	79728930	15660	15660	15660	15660	0
630	20241029	103300	79728930	15660	15660	15660	15660	0
631	20241029	103200	79728930	15660	15660	15660	15660	1
632	20241029	103100	79713270	15700	15700	15700	15700	35
633	20241029	103000	79163770	15700	15700	15700	15700	84
634	20241029	102900	77844970	15710	15710	15710	15710	0
635	20241029	102800	77844970	15710	15700	15710	15700	153
636	20241029	102700	75442500	15620	15620	15620	15620	0
637	20241029	102600	75442500	15620	15620	15620	15620	0
638	20241029	102500	75442500	15620	15620	15620	15620	0
639	20241029	102400	75442500	15620	15710	15710	15620	292
640	20241029	102300	70873500	15740	15740	15740	15740	11
641	20241029	102200	70700360	15740	15740	15740	15730	32
642	20241029	102100	70196870	15730	15730	15730	15730	0
643	20241029	102000	70196870	15730	15730	15730	15730	85
644	20241029	101900	68859820	15710	15710	15710	15710	1
645	20241029	101800	68844110	15740	15740	15740	15740	0
646	20241029	101700	68844110	15740	15740	15740	15740	0
647	20241029	101600	68844110	15740	15740	15740	15740	0
648	20241029	101500	68844110	15740	15740	15740	15740	84
649	20241029	101400	67521950	15730	15730	15730	15730	0
650	20241029	101300	67521950	15730	15730	15730	15730	0
651	20241029	101200	67521950	15730	15730	15730	15730	13
652	20241029	101100	67317460	15730	15730	15730	15730	98
653	20241029	101000	65775920	15710	15710	15710	15710	0
654	20241029	100900	65775920	15710	15710	15710	15710	0
655	20241029	100800	65775920	15710	15710	15710	15710	1
656	20241029	100700	65760210	15710	15710	15710	15710	0
657	20241029	100600	65760210	15710	15710	15710	15710	0
658	20241029	100500	65760210	15710	15710	15710	15710	111
659	20241029	100400	64016400	15700	15700	15700	15700	0
660	20241029	100300	64016400	15700	15700	15700	15700	0
661	20241029	100200	64016400	15700	15700	15700	15700	0
662	20241029	100100	64016400	15700	15700	15700	15700	0
663	20241029	100000	64016400	15700	15710	15710	15700	111
664	20241029	095900	62272860	15690	15690	15690	15690	11
665	20241029	095800	62100270	15680	15680	15680	15680	0
666	20241029	095700	62100270	15680	15680	15680	15680	301
667	20241029	095600	57380590	15670	15670	15670	15670	12
668	20241029	095500	57192550	15660	15660	15660	15660	0
669	20241029	095400	57192550	15660	15660	15660	15660	0
670	20241029	095300	57192550	15660	15620	15660	15620	231
671	20241029	095200	53583010	15630	15630	15630	15630	0
672	20241029	095100	53583010	15630	15630	15630	15630	456
673	20241029	095000	46455730	15680	15680	15680	15680	1
674	20241029	094900	46440050	15650	15650	15650	15650	0
675	20241029	094800	46440050	15650	15660	15660	15650	243
676	20241029	094700	42634910	15670	15680	15680	15670	331
677	20241029	094600	37448050	15670	15690	15690	15670	279
678	20241029	094500	33074260	15710	15720	15720	15710	43
679	20241029	094400	32398330	15720	15740	15740	15710	63
680	20241029	094300	31407800	15730	15730	15730	15730	0
681	20241029	094200	31407800	15730	15880	15880	15730	2
682	20241029	094100	31376190	15880	15880	15880	15880	0
683	20241029	094000	31376190	15880	15880	15880	15880	0
684	20241029	093900	31376190	15880	15810	15880	15810	11
685	20241029	093800	31202140	15810	15810	15810	15790	131
686	20241029	093700	29131170	15690	15690	15690	15690	0
687	20241029	093600	29131170	15690	15690	15690	15690	0
688	20241029	093500	29131170	15690	15690	15690	15690	0
689	20241029	093400	29131170	15690	15690	15690	15690	0
690	20241029	093300	29131170	15690	15700	15700	15690	4
691	20241029	093200	29068390	15690	15690	15690	15690	0
692	20241029	093100	29068390	15690	15690	15690	15690	0
693	20241029	093000	29068390	15690	15690	15690	15690	0
694	20241029	092900	29068390	15690	15690	15690	15690	0
695	20241029	092800	29068390	15690	15690	15690	15690	0
696	20241029	092700	29068390	15690	15690	15690	15690	0
697	20241029	092600	29068390	15690	15690	15690	15690	0
698	20241029	092500	29068390	15690	15700	15700	15690	167
699	20241029	092400	26448040	15690	15690	15690	15690	0
700	20241029	092300	26448040	15690	15690	15690	15690	0
701	20241029	092200	26448040	15690	15690	15690	15690	200
702	20241029	092100	23310040	15690	15700	15700	15690	100
703	20241029	092000	21740850	15750	15750	15750	15750	0
704	20241029	091900	21740850	15750	15750	15750	15750	32
705	20241029	091800	21236850	15750	15820	15820	15750	1040
706	20241029	091700	4824900	15850	15850	15850	15850	0
707	20241029	091600	4824900	15850	15850	15850	15850	0
708	20241029	091500	4824900	15850	15850	15850	15850	0
709	20241029	091400	4824900	15850	15850	15850	15850	0
710	20241029	091300	4824900	15850	15850	15850	15850	0
711	20241029	091200	4824900	15850	15850	15850	15850	0
712	20241029	091100	4824900	15850	15850	15850	15850	0
713	20241029	091000	4824900	15850	15850	15850	15850	1
714	20241029	090900	4809050	15820	15850	15850	15820	61
715	20241029	090800	3842260	15850	15850	15850	15850	4
716	20241029	090700	3778860	15820	15820	15820	15820	0
717	20241029	090600	3778860	15820	15840	15840	15820	157
718	20241029	090500	1293980	15850	15850	15850	15850	2
719	20241029	090400	1262280	16090	16090	16090	16090	0
720	20241029	090300	1262280	16090	16090	16090	16090	0
721	20241029	090200	1262280	16090	16090	16090	16090	0
722	20241029	090100	1262280	16090	16090	16090	16090	2
723	20241029	090000	1230100	15810	15770	15810	15770	78