KissMeData/120240/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	202100	226474680	13930	13930	13930	13930	115
3	20241030	202000	226474680	13930	13930	13930	13930	0
4	20241030	201900	226474680	13930	13930	13930	13930	0
5	20241030	201800	226474680	13930	13930	13930	13930	0
6	20241030	201700	226474680	13930	13930	13930	13930	0
7	20241030	201600	226474680	13930	13930	13930	13930	0
8	20241030	201500	226474680	13930	13930	13930	13930	0
9	20241030	201400	226474680	13930	13930	13930	13930	0
10	20241030	201300	226474680	13930	13930	13930	13930	0
11	20241030	201200	226474680	13930	13930	13930	13930	0
12	20241030	201100	226474680	13930	13930	13930	13930	0
13	20241030	201000	226474680	13930	13930	13930	13930	0
14	20241030	200900	226474680	13930	13930	13930	13930	0
15	20241030	200800	226474680	13930	13930	13930	13930	0
16	20241030	200700	226474680	13930	13930	13930	13930	0
17	20241030	200600	226474680	13930	13930	13930	13930	0
18	20241030	200500	226474680	13930	13930	13930	13930	0
19	20241030	200400	226474680	13930	13930	13930	13930	0
20	20241030	200300	226474680	13930	13930	13930	13930	0
21	20241030	200200	226474680	13930	13930	13930	13930	0
22	20241030	200100	226474680	13930	13930	13930	13930	0
23	20241030	200000	226474680	13930	13930	13930	13930	0
24	20241030	195900	226474680	13930	13930	13930	13930	0
25	20241030	195800	226474680	13930	13930	13930	13930	0
26	20241030	195700	226474680	13930	13930	13930	13930	0
27	20241030	195600	226474680	13930	13930	13930	13930	0
28	20241030	195500	226474680	13930	13930	13930	13930	0
29	20241030	195400	226474680	13930	13930	13930	13930	0
30	20241030	195300	226474680	13930	13930	13930	13930	0
31	20241030	195200	226474680	13930	13930	13930	13930	0
32	20241030	195100	226474680	13930	13930	13930	13930	115
33	20241030	195000	226474680	13930	13930	13930	13930	0
34	20241030	194900	226474680	13930	13930	13930	13930	0
35	20241030	194800	226474680	13930	13930	13930	13930	0
36	20241030	194700	226474680	13930	13930	13930	13930	0
37	20241030	194600	226474680	13930	13930	13930	13930	0
38	20241030	194500	226474680	13930	13930	13930	13930	0
39	20241030	194400	226474680	13930	13930	13930	13930	0
40	20241030	194300	226474680	13930	13930	13930	13930	0
41	20241030	194200	226474680	13930	13930	13930	13930	0
42	20241030	194100	226474680	13930	13930	13930	13930	0
43	20241030	194000	226474680	13930	13930	13930	13930	0
44	20241030	193900	226474680	13930	13930	13930	13930	0
45	20241030	193800	226474680	13930	13930	13930	13930	0
46	20241030	193700	226474680	13930	13930	13930	13930	0
47	20241030	193600	226474680	13930	13930	13930	13930	0
48	20241030	193500	226474680	13930	13930	13930	13930	0
49	20241030	193400	226474680	13930	13930	13930	13930	0
50	20241030	193300	226474680	13930	13930	13930	13930	0
51	20241030	193200	226474680	13930	13930	13930	13930	0
52	20241030	193100	226474680	13930	13930	13930	13930	0
53	20241030	193000	226474680	13930	13930	13930	13930	0
54	20241030	192900	226474680	13930	13930	13930	13930	0
55	20241030	192800	226474680	13930	13930	13930	13930	0
56	20241030	192700	226474680	13930	13930	13930	13930	0
57	20241030	192600	226474680	13930	13930	13930	13930	0
58	20241030	192500	226474680	13930	13930	13930	13930	0
59	20241030	192400	226474680	13930	13930	13930	13930	0
60	20241030	192300	226474680	13930	13930	13930	13930	0
61	20241030	192200	226474680	13930	13930	13930	13930	0
62	20241030	192100	226474680	13930	13930	13930	13930	115
63	20241030	192000	226474680	13930	13930	13930	13930	0
64	20241030	191900	226474680	13930	13930	13930	13930	0
65	20241030	191800	226474680	13930	13930	13930	13930	0
66	20241030	191700	226474680	13930	13930	13930	13930	0
67	20241030	191600	226474680	13930	13930	13930	13930	0
68	20241030	191500	226474680	13930	13930	13930	13930	0
69	20241030	191400	226474680	13930	13930	13930	13930	0
70	20241030	191300	226474680	13930	13930	13930	13930	0
71	20241030	191200	226474680	13930	13930	13930	13930	0
72	20241030	191100	226474680	13930	13930	13930	13930	0
73	20241030	191000	226474680	13930	13930	13930	13930	0
74	20241030	190900	226474680	13930	13930	13930	13930	0
75	20241030	190800	226474680	13930	13930	13930	13930	0
76	20241030	190700	226474680	13930	13930	13930	13930	0
77	20241030	190600	226474680	13930	13930	13930	13930	0
78	20241030	190500	226474680	13930	13930	13930	13930	0
79	20241030	190400	226474680	13930	13930	13930	13930	0
80	20241030	190300	226474680	13930	13930	13930	13930	0
81	20241030	190200	226474680	13930	13930	13930	13930	0
82	20241030	190100	226474680	13930	13930	13930	13930	0
83	20241030	190000	226474680	13930	13930	13930	13930	0
84	20241030	185900	226474680	13930	13930	13930	13930	0
85	20241030	185800	226474680	13930	13930	13930	13930	0
86	20241030	185700	226474680	13930	13930	13930	13930	0
87	20241030	185600	226474680	13930	13930	13930	13930	0
88	20241030	185500	226474680	13930	13930	13930	13930	0
89	20241030	185400	226474680	13930	13930	13930	13930	0
90	20241030	185300	226474680	13930	13930	13930	13930	0
91	20241030	185200	226474680	13930	13930	13930	13930	0
92	20241030	185100	226474680	13930	13930	13930	13930	115
93	20241030	185000	226474680	13930	13930	13930	13930	0
94	20241030	184900	226474680	13930	13930	13930	13930	0
95	20241030	184800	226474680	13930	13930	13930	13930	0
96	20241030	184700	226474680	13930	13930	13930	13930	0
97	20241030	184600	226474680	13930	13930	13930	13930	0
98	20241030	184500	226474680	13930	13930	13930	13930	0
99	20241030	184400	226474680	13930	13930	13930	13930	0
100	20241030	184300	226474680	13930	13930	13930	13930	0
101	20241030	184200	226474680	13930	13930	13930	13930	0
102	20241030	184100	226474680	13930	13930	13930	13930	0
103	20241030	184000	226474680	13930	13930	13930	13930	0
104	20241030	183900	226474680	13930	13930	13930	13930	0
105	20241030	183800	226474680	13930	13930	13930	13930	0
106	20241030	183700	226474680	13930	13930	13930	13930	0
107	20241030	183600	226474680	13930	13930	13930	13930	0
108	20241030	183500	226474680	13930	13930	13930	13930	0
109	20241030	183400	226474680	13930	13930	13930	13930	0
110	20241030	183300	226474680	13930	13930	13930	13930	0
111	20241030	183200	226474680	13930	13930	13930	13930	0
112	20241030	183100	226474680	13930	13930	13930	13930	0
113	20241030	183000	226474680	13930	13930	13930	13930	0
114	20241030	182900	226474680	13930	13930	13930	13930	0
115	20241030	182800	226474680	13930	13930	13930	13930	0
116	20241030	182700	226474680	13930	13930	13930	13930	0
117	20241030	182600	226474680	13930	13930	13930	13930	0
118	20241030	182500	226474680	13930	13930	13930	13930	0
119	20241030	182400	226474680	13930	13930	13930	13930	0
120	20241030	182300	226474680	13930	13930	13930	13930	0
121	20241030	182200	226474680	13930	13930	13930	13930	0
122	20241030	182100	226474680	13930	13930	13930	13930	115
123	20241030	182000	226474680	13930	13930	13930	13930	0
124	20241030	181900	226474680	13930	13930	13930	13930	0
125	20241030	181800	226474680	13930	13930	13930	13930	0
126	20241030	181700	226474680	13930	13930	13930	13930	0
127	20241030	181600	226474680	13930	13930	13930	13930	0
128	20241030	181500	226474680	13930	13930	13930	13930	0
129	20241030	181400	226474680	13930	13930	13930	13930	0
130	20241030	181300	226474680	13930	13930	13930	13930	0
131	20241030	181200	226474680	13930	13930	13930	13930	0
132	20241030	181100	226474680	13930	13930	13930	13930	0
133	20241030	181000	226474680	13930	13930	13930	13930	0
134	20241030	180900	226474680	13930	13930	13930	13930	0
135	20241030	180800	226474680	13930	13930	13930	13930	0
136	20241030	180700	226474680	13930	13930	13930	13930	0
137	20241030	180600	226474680	13930	13930	13930	13930	0
138	20241030	180500	226474680	13930	13930	13930	13930	0
139	20241030	180400	226474680	13930	13930	13930	13930	0
140	20241030	180300	226474680	13930	13930	13930	13930	0
141	20241030	180200	226474680	13930	13930	13930	13930	0
142	20241030	180100	226474680	13930	13930	13930	13930	0
143	20241030	180000	226474680	13930	13930	13930	13930	0
144	20241030	175900	226474680	13930	13930	13930	13930	0
145	20241030	175800	226474680	13930	13930	13930	13930	0
146	20241030	175700	226474680	13930	13930	13930	13930	0
147	20241030	175600	226474680	13930	13930	13930	13930	0
148	20241030	175500	226474680	13930	13930	13930	13930	0
149	20241030	175400	226474680	13930	13930	13930	13930	0
150	20241030	175300	226474680	13930	13930	13930	13930	0
151	20241030	175200	226474680	13930	13930	13930	13930	0
152	20241030	175100	226474680	13930	13930	13930	13930	115
153	20241030	175000	226474680	13930	13930	13930	13930	0
154	20241030	174900	226474680	13930	13930	13930	13930	0
155	20241030	174800	226474680	13930	13930	13930	13930	0
156	20241030	174700	226474680	13930	13930	13930	13930	0
157	20241030	174600	226474680	13930	13930	13930	13930	0
158	20241030	174500	226474680	13930	13930	13930	13930	0
159	20241030	174400	226474680	13930	13930	13930	13930	0
160	20241030	174300	226474680	13930	13930	13930	13930	0
161	20241030	174200	226474680	13930	13930	13930	13930	0
162	20241030	174100	226474680	13930	13930	13930	13930	0
163	20241030	174000	226474680	13930	13930	13930	13930	0
164	20241030	173900	226474680	13930	13930	13930	13930	0
165	20241030	173800	226474680	13930	13930	13930	13930	0
166	20241030	173700	226474680	13930	13930	13930	13930	0
167	20241030	173600	226474680	13930	13930	13930	13930	0
168	20241030	173500	226474680	13930	13930	13930	13930	0
169	20241030	173400	226474680	13930	13930	13930	13930	0
170	20241030	173300	226474680	13930	13930	13930	13930	0
171	20241030	173200	226474680	13930	13930	13930	13930	0
172	20241030	173100	226474680	13930	13930	13930	13930	0
173	20241030	173000	226474680	13930	13930	13930	13930	0
174	20241030	172900	226474680	13930	13930	13930	13930	0
175	20241030	172800	226474680	13930	13930	13930	13930	0
176	20241030	172700	226474680	13930	13930	13930	13930	0
177	20241030	172600	226474680	13930	13930	13930	13930	0
178	20241030	172500	226474680	13930	13930	13930	13930	0
179	20241030	172400	226474680	13930	13930	13930	13930	0
180	20241030	172300	226474680	13930	13930	13930	13930	0
181	20241030	172200	226474680	13930	13930	13930	13930	0
182	20241030	172100	226474680	13930	13930	13930	13930	115
183	20241030	172000	226474680	13930	13930	13930	13930	0
184	20241030	171900	226474680	13930	13930	13930	13930	0
185	20241030	171800	226474680	13930	13930	13930	13930	0
186	20241030	171700	226474680	13930	13930	13930	13930	0
187	20241030	171600	226474680	13930	13930	13930	13930	0
188	20241030	171500	226474680	13930	13930	13930	13930	0
189	20241030	171400	226474680	13930	13930	13930	13930	0
190	20241030	171300	226474680	13930	13930	13930	13930	0
191	20241030	171200	226474680	13930	13930	13930	13930	0
192	20241030	171100	226474680	13930	13930	13930	13930	0
193	20241030	171000	226474680	13930	13930	13930	13930	0
194	20241030	170900	226474680	13930	13930	13930	13930	0
195	20241030	170800	226474680	13930	13930	13930	13930	0
196	20241030	170700	226474680	13930	13930	13930	13930	0
197	20241030	170600	226474680	13930	13930	13930	13930	0
198	20241030	170500	226474680	13930	13930	13930	13930	0
199	20241030	170400	226474680	13930	13930	13930	13930	0
200	20241030	170300	226474680	13930	13930	13930	13930	0
201	20241030	170200	226474680	13930	13930	13930	13930	0
202	20241030	170100	226474680	13930	13930	13930	13930	0
203	20241030	170000	226474680	13930	13930	13930	13930	0
204	20241030	165900	226474680	13930	13930	13930	13930	0
205	20241030	165800	226474680	13930	13930	13930	13930	0
206	20241030	165700	226474680	13930	13930	13930	13930	0
207	20241030	165600	226474680	13930	13930	13930	13930	0
208	20241030	165500	226474680	13930	13930	13930	13930	0
209	20241030	165400	226474680	13930	13930	13930	13930	0
210	20241030	165300	226474680	13930	13930	13930	13930	0
211	20241030	165200	226474680	13930	13930	13930	13930	0
212	20241030	165100	226474680	13930	13930	13930	13930	115
213	20241030	165000	226474680	13930	13930	13930	13930	0
214	20241030	164900	226474680	13930	13930	13930	13930	0
215	20241030	164800	226474680	13930	13930	13930	13930	0
216	20241030	164700	226474680	13930	13930	13930	13930	0
217	20241030	164600	226474680	13930	13930	13930	13930	0
218	20241030	164500	226474680	13930	13930	13930	13930	0
219	20241030	164400	226474680	13930	13930	13930	13930	0
220	20241030	164300	226474680	13930	13930	13930	13930	0
221	20241030	164200	226474680	13930	13930	13930	13930	0
222	20241030	164100	226474680	13930	13930	13930	13930	0
223	20241030	164000	226474680	13930	13930	13930	13930	0
224	20241030	163900	226474680	13930	13930	13930	13930	0
225	20241030	163800	226474680	13930	13930	13930	13930	0
226	20241030	163700	226474680	13930	13930	13930	13930	0
227	20241030	163600	226474680	13930	13930	13930	13930	0
228	20241030	163500	226474680	13930	13930	13930	13930	0
229	20241030	163400	226474680	13930	13930	13930	13930	0
230	20241030	163300	226474680	13930	13930	13930	13930	0
231	20241030	163200	226474680	13930	13930	13930	13930	0
232	20241030	163100	226474680	13930	13930	13930	13930	0
233	20241030	163000	226474680	13930	13930	13930	13930	0
234	20241030	162900	226474680	13930	13930	13930	13930	0
235	20241030	162800	226474680	13930	13930	13930	13930	0
236	20241030	162700	226474680	13930	13930	13930	13930	0
237	20241030	162600	226474680	13930	13930	13930	13930	0
238	20241030	162500	226474680	13930	13930	13930	13930	0
239	20241030	162400	226474680	13930	13930	13930	13930	0
240	20241030	162300	226474680	13930	13930	13930	13930	0
241	20241030	162200	226474680	13930	13930	13930	13930	0
242	20241030	162100	226474680	13930	13930	13930	13930	115
243	20241030	162000	226474680	13930	13930	13930	13930	0
244	20241030	161900	226474680	13930	13930	13930	13930	0
245	20241030	161800	226474680	13930	13930	13930	13930	0
246	20241030	161700	226474680	13930	13930	13930	13930	0
247	20241030	161600	226474680	13930	13930	13930	13930	0
248	20241030	161500	226474680	13930	13930	13930	13930	0
249	20241030	161400	226474680	13930	13930	13930	13930	0
250	20241030	161300	226474680	13930	13930	13930	13930	0
251	20241030	161200	226474680	13930	13930	13930	13930	0
252	20241030	161100	226474680	13930	13930	13930	13930	0
253	20241030	161000	226474680	13930	13930	13930	13930	0
254	20241030	160900	226474680	13930	13930	13930	13930	0
255	20241030	160800	226474680	13930	13930	13930	13930	0
256	20241030	160700	226474680	13930	13930	13930	13930	0
257	20241030	160600	226474680	13930	13930	13930	13930	0
258	20241030	160500	226474680	13930	13930	13930	13930	0
259	20241030	160400	226474680	13930	13930	13930	13930	0
260	20241030	160300	226474680	13930	13930	13930	13930	0
261	20241030	160200	226474680	13930	13930	13930	13930	0
262	20241030	160100	226474680	13930	13930	13930	13930	0
263	20241030	160000	226474680	13930	13930	13930	13930	0
264	20241030	155900	226474680	13930	13930	13930	13930	0
265	20241030	155800	226474680	13930	13930	13930	13930	0
266	20241030	155700	226474680	13930	13930	13930	13930	0
267	20241030	155600	226474680	13930	13930	13930	13930	0
268	20241030	155500	226474680	13930	13930	13930	13930	0
269	20241030	155400	226474680	13930	13930	13930	13930	0
270	20241030	155300	226474680	13930	13930	13930	13930	0
271	20241030	155200	226474680	13930	13930	13930	13930	0
272	20241030	155100	226474680	13930	13930	13930	13930	115
273	20241030	155000	226474680	13930	13930	13930	13930	0
274	20241030	154900	226474680	13930	13930	13930	13930	0
275	20241030	154800	226474680	13930	13930	13930	13930	0
276	20241030	154700	226474680	13930	13930	13930	13930	0
277	20241030	154600	226474680	13930	13930	13930	13930	0
278	20241030	154500	226474680	13930	13930	13930	13930	0
279	20241030	154400	226474680	13930	13930	13930	13930	0
280	20241030	154300	226474680	13930	13930	13930	13930	0
281	20241030	154200	226474680	13930	13930	13930	13930	0
282	20241030	154100	226474680	13930	13930	13930	13930	0
283	20241030	154000	226474680	13930	13930	13930	13930	0
284	20241030	153900	226474680	13930	13930	13930	13930	0
285	20241030	153800	226474680	13930	13930	13930	13930	0
286	20241030	153700	226474680	13930	13930	13930	13930	0
287	20241030	153600	226474680	13930	13930	13930	13930	0
288	20241030	153500	226474680	13930	13930	13930	13930	0
289	20241030	153400	226474680	13930	13930	13930	13930	0
290	20241030	153300	226474680	13930	13930	13930	13930	0
291	20241030	153200	226474680	13930	13930	13930	13930	0
292	20241030	153100	226474680	13930	13930	13930	13930	0
293	20241030	153000	226474680	13930	13930	13930	13930	115
294	20241030	152900	224872730	14080	14080	14080	14080	0
295	20241030	152800	224872730	14080	14080	14080	14080	0
296	20241030	152700	224872730	14080	14080	14080	14080	0
297	20241030	152600	224872730	14080	14080	14080	14080	0
298	20241030	152500	224872730	14080	14080	14080	14080	0
299	20241030	152400	224872730	14080	14080	14080	14080	0
300	20241030	152300	224872730	14080	14080	14080	14080	0
301	20241030	152200	224872730	14080	14080	14080	14080	0
302	20241030	152100	224872730	14080	14080	14080	14080	0
303	20241030	152000	224872730	14080	14080	14080	14080	0
304	20241030	151900	224872730	14080	14080	14080	14080	0
305	20241030	151800	224872730	14080	14080	14080	14080	0
306	20241030	151700	224872730	14080	14080	14080	14080	0
307	20241030	151600	224872730	14080	14080	14080	14080	0
308	20241030	151500	224872730	14080	14080	14080	14080	0
309	20241030	151400	224872730	14080	14080	14080	14080	0
310	20241030	151300	224872730	14080	14080	14080	14080	0
311	20241030	151200	224872730	14080	14080	14080	14080	0
312	20241030	151100	224872730	14080	14080	14080	14080	5
313	20241030	151000	224802330	13980	13980	13980	13980	0
314	20241030	150900	224802330	13980	13980	13980	13980	0
315	20241030	150800	224802330	13980	13980	13980	13980	0
316	20241030	150700	224802330	13980	13980	13980	13980	0
317	20241030	150600	224802330	13980	13980	13980	13980	3
318	20241030	150500	224760390	13980	13980	13980	13980	6
319	20241030	150400	224676510	13980	13980	14000	13980	47
320	20241030	150300	224019330	14000	14000	14000	14000	10
321	20241030	150200	223879330	14000	14000	14000	14000	0
322	20241030	150100	223879330	14000	14000	14000	14000	32
323	20241030	150000	223431330	13990	13990	13990	13990	0
324	20241030	145900	223431330	13990	13990	13990	13990	0
325	20241030	145800	223431330	13990	14010	14010	13990	232
326	20241030	145700	220183360	14010	14020	14020	14010	200
327	20241030	145600	217381240	14000	14000	14000	14000	0
328	20241030	145500	217381240	14000	14020	14020	14000	113
329	20241030	145400	215798480	14000	14000	14000	14000	0
330	20241030	145300	215798480	14000	14000	14000	14000	0
331	20241030	145200	215798480	14000	14000	14000	14000	0
332	20241030	145100	215798480	14000	14000	14000	14000	0
333	20241030	145000	215798480	14000	14010	14010	14000	85
334	20241030	144900	214608280	14010	14010	14010	14010	89
335	20241030	144800	213361390	14010	14010	14010	14010	108
336	20241030	144700	211848310	14020	14060	14060	14020	702
337	20241030	144600	202004810	14100	14100	14100	14100	0
338	20241030	144500	202004810	14100	14100	14100	14100	0
339	20241030	144400	202004810	14100	14100	14100	14100	0
340	20241030	144300	202004810	14100	14100	14100	14100	0
341	20241030	144200	202004810	14100	14100	14100	14100	2
342	20241030	144100	201976610	14100	14080	14100	14080	17
343	20241030	144000	201736930	14080	14080	14080	14080	0
344	20241030	143900	201736930	14080	14080	14080	14080	317
345	20241030	143800	197273570	14080	14080	14080	14080	0
346	20241030	143700	197273570	14080	14080	14080	14080	0
347	20241030	143600	197273570	14080	14080	14080	14080	0
348	20241030	143500	197273570	14080	14080	14080	14080	84
349	20241030	143400	196090850	14090	14090	14090	14090	100
350	20241030	143300	194681850	14180	14180	14180	14180	0
351	20241030	143200	194681850	14180	14180	14180	14180	1
352	20241030	143100	194667670	14080	14080	14080	14080	0
353	20241030	143000	194667670	14080	14080	14080	14080	0
354	20241030	142900	194667670	14080	14080	14080	14080	0
355	20241030	142800	194667670	14080	14110	14110	14080	287
356	20241030	142700	190623640	14130	14130	14130	14130	0
357	20241030	142600	190623640	14130	14130	14130	14130	200
358	20241030	142500	187797640	14150	14150	14150	14150	0
359	20241030	142400	187797640	14150	14160	14160	14150	18
360	20241030	142300	187542880	14170	14210	14210	14170	15
361	20241030	142200	187330260	14270	14270	14270	14270	0
362	20241030	142100	187330260	14270	14270	14270	14270	0
363	20241030	142000	187330260	14270	14270	14270	14270	0
364	20241030	141900	187330260	14270	14270	14270	14270	0
365	20241030	141800	187330260	14270	14270	14270	14270	0
366	20241030	141700	187330260	14270	14270	14270	14270	0
367	20241030	141600	187330260	14270	14270	14270	14270	0
368	20241030	141500	187330260	14270	14270	14270	14270	0
369	20241030	141400	187330260	14270	14270	14270	14270	0
370	20241030	141300	187330260	14270	14270	14270	14270	1
371	20241030	141200	187315990	14240	14240	14240	14240	0
372	20241030	141100	187315990	14240	14240	14240	14240	0
373	20241030	141000	187315990	14240	14240	14240	14240	0
374	20241030	140900	187315990	14240	14240	14240	14240	0
375	20241030	140800	187315990	14240	14240	14240	14240	0
376	20241030	140700	187315990	14240	14240	14240	14240	0
377	20241030	140600	187315990	14240	14240	14240	14240	20
378	20241030	140500	187031190	14240	14240	14240	14240	1
379	20241030	140400	187016950	14240	14250	14250	14240	91
380	20241030	140300	185721000	14250	14270	14270	14250	9
381	20241030	140200	185592590	14270	14270	14270	14270	0
382	20241030	140100	185592590	14270	14250	14270	14250	300
383	20241030	140000	181312210	14240	14240	14240	14240	0
384	20241030	135900	181312210	14240	14240	14240	14240	0
385	20241030	135800	181312210	14240	14240	14240	14240	2
386	20241030	135700	181283730	14250	14260	14260	14250	639
387	20241030	135600	172177750	14260	14260	14260	14260	50
388	20241030	135500	171464750	14260	14250	14260	14250	140
389	20241030	135400	169468910	14240	14240	14240	14240	27
390	20241030	135300	169084430	14240	14230	14240	14230	431
391	20241030	135200	162950450	14220	14220	14220	14220	2
392	20241030	135100	162922010	14220	14220	14220	14220	0
393	20241030	135000	162922010	14220	14220	14220	14220	1
394	20241030	134900	162907790	14170	14170	14170	14170	0
395	20241030	134800	162907790	14170	14170	14170	14170	0
396	20241030	134700	162907790	14170	14170	14170	14170	0
397	20241030	134600	162907790	14170	14170	14170	14170	0
398	20241030	134500	162907790	14170	14170	14170	14170	0
399	20241030	134400	162907790	14170	14170	14170	14170	2
400	20241030	134300	162879450	14230	14230	14230	14230	0
401	20241030	134200	162879450	14230	14230	14230	14230	0
402	20241030	134100	162879450	14230	14230	14230	14230	2
403	20241030	134000	162850990	14240	14240	14240	14240	0
404	20241030	133900	162850990	14240	14240	14240	14240	0
405	20241030	133800	162850990	14240	14240	14240	14240	0
406	20241030	133700	162850990	14240	14240	14240	14240	0
407	20241030	133600	162850990	14240	14240	14240	14240	0
408	20241030	133500	162850990	14240	14240	14240	14240	0
409	20241030	133400	162850990	14240	14240	14240	14240	0
410	20241030	133300	162850990	14240	14160	14240	14160	5
411	20241030	133200	162780110	14160	14160	14160	14160	1
412	20241030	133100	162765950	14150	14150	14150	14150	0
413	20241030	133000	162765950	14150	14150	14150	14150	0
414	20241030	132900	162765950	14150	14150	14150	14150	2
415	20241030	132800	162737650	14130	14130	14130	14130	0
416	20241030	132700	162737650	14130	14130	14130	14130	500
417	20241030	132600	155672650	14130	14150	14150	14130	424
418	20241030	132500	149679200	14150	14190	14190	14150	355
419	20241030	132400	144650830	14190	14190	14190	14190	7
420	20241030	132300	144551500	14190	14200	14200	14190	241
421	20241030	132200	141130710	14240	14240	14240	14240	0
422	20241030	132100	141130710	14240	14240	14240	14240	0
423	20241030	132000	141130710	14240	14240	14240	14240	0
424	20241030	131900	141130710	14240	14240	14240	14240	0
425	20241030	131800	141130710	14240	14240	14240	14240	0
426	20241030	131700	141130710	14240	14240	14240	14240	0
427	20241030	131600	141130710	14240	14240	14240	14240	0
428	20241030	131500	141130710	14240	14240	14240	14240	0
429	20241030	131400	141130710	14240	14240	14240	14240	3
430	20241030	131300	141087990	14250	14250	14250	14250	6
431	20241030	131200	141002490	14240	14240	14240	14240	3
432	20241030	131100	140959770	14240	14260	14270	14240	854
433	20241030	131000	128783740	14260	14260	14260	14260	0
434	20241030	130900	128783740	14260	14260	14260	14260	0
435	20241030	130800	128783740	14260	14260	14260	14260	100
436	20241030	130700	127357740	14270	14270	14270	14270	0
437	20241030	130600	127357740	14270	14270	14270	14270	106
438	20241030	130500	125845120	14280	14280	14280	14280	0
439	20241030	130400	125845120	14280	14280	14280	14280	0
440	20241030	130300	125845120	14280	14280	14280	14280	0
441	20241030	130200	125845120	14280	14280	14280	14280	0
442	20241030	130100	125845120	14280	14270	14280	14270	111
443	20241030	130000	124260200	14280	14260	14280	14260	21
444	20241030	125900	123960440	14270	14270	14270	14270	1
445	20241030	125800	123946170	14270	14270	14270	14270	100
446	20241030	125700	122519170	14280	14280	14280	14280	0
447	20241030	125600	122519170	14280	14190	14280	14190	303
448	20241030	125500	118211300	14180	14170	14180	14170	1391
449	20241030	125400	98492660	14170	14160	14170	14160	12
450	20241030	125300	98322730	14070	14070	14070	14070	0
451	20241030	125200	98322730	14070	14070	14070	14070	10
452	20241030	125100	98182030	14060	14060	14060	14060	1
453	20241030	125000	98167970	14180	14150	14180	14150	131
454	20241030	124900	96314180	14150	14100	14150	14100	38
455	20241030	124800	95777940	14100	14070	14100	14070	14
456	20241030	124700	95580660	14070	14050	14070	14050	148
457	20241030	124600	93499940	14100	14100	14100	14100	0
458	20241030	124500	93499940	14100	14100	14100	14100	0
459	20241030	124400	93499940	14100	14100	14100	14100	0
460	20241030	124300	93499940	14100	14100	14100	14100	0
461	20241030	124200	93499940	14100	14100	14100	14100	0
462	20241030	124100	93499940	14100	14100	14100	14100	0
463	20241030	124000	93499940	14100	14100	14100	14100	0
464	20241030	123900	93499940	14100	14100	14100	14100	7
465	20241030	123800	93401240	14000	14000	14000	14000	67
466	20241030	123700	92463240	14100	14100	14100	14100	0
467	20241030	123600	92463240	14100	14100	14100	14100	0
468	20241030	123500	92463240	14100	14100	14100	14100	0
469	20241030	123400	92463240	14100	14100	14100	14100	0
470	20241030	123300	92463240	14100	14100	14100	14100	0
471	20241030	123200	92463240	14100	14100	14100	14100	0
472	20241030	123100	92463240	14100	14100	14100	14100	0
473	20241030	123000	92463240	14100	14100	14100	14100	2
474	20241030	122900	92435040	14100	14100	14100	14100	0
475	20241030	122800	92435040	14100	14100	14100	14100	0
476	20241030	122700	92435040	14100	14100	14100	14100	1
477	20241030	122600	92420940	14100	14020	14100	14000	133
478	20241030	122500	90554280	14100	14100	14100	14100	0
479	20241030	122400	90554280	14100	14100	14100	14100	10
480	20241030	122300	90413280	14100	14100	14100	14100	22
481	20241030	122200	90103080	14100	14100	14100	14100	0
482	20241030	122100	90103080	14100	14100	14100	14100	0
483	20241030	122000	90103080	14100	14100	14100	14100	0
484	20241030	121900	90103080	14100	14100	14100	14100	0
485	20241030	121800	90103080	14100	14100	14100	14100	0
486	20241030	121700	90103080	14100	14100	14100	14100	0
487	20241030	121600	90103080	14100	14100	14100	14100	0
488	20241030	121500	90103080	14100	14100	14100	14100	0
489	20241030	121400	90103080	14100	14100	14100	14100	0
490	20241030	121300	90103080	14100	14100	14100	14100	0
491	20241030	121200	90103080	14100	14100	14100	14100	0
492	20241030	121100	90103080	14100	14100	14100	14100	0
493	20241030	121000	90103080	14100	14100	14100	14100	2
494	20241030	120900	90074880	14020	14020	14020	14020	0
495	20241030	120800	90074880	14020	14020	14020	14020	0
496	20241030	120700	90074880	14020	14020	14020	14020	0
497	20241030	120600	90074880	14020	14020	14020	14020	0
498	20241030	120500	90074880	14020	14020	14020	14020	0
499	20241030	120400	90074880	14020	14020	14020	14020	0
500	20241030	120300	90074880	14020	14020	14020	14020	0
501	20241030	120200	90074880	14020	14020	14020	14020	0
502	20241030	120100	90074880	14020	14020	14020	14020	0
503	20241030	120000	90074880	14020	14020	14020	14020	0
504	20241030	115900	90074880	14020	14020	14020	14020	60
505	20241030	115800	89233680	14020	14020	14020	14020	10
506	20241030	115700	89093480	14020	14070	14080	14020	4
507	20241030	115600	89037240	14070	14070	14070	14070	0
508	20241030	115500	89037240	14070	14070	14070	14070	1
509	20241030	115400	89023170	14150	14150	14150	14150	0
510	20241030	115300	89023170	14150	14150	14150	14150	0
511	20241030	115200	89023170	14150	14150	14150	14150	0
512	20241030	115100	89023170	14150	14150	14150	14150	0
513	20241030	115000	89023170	14150	14150	14150	14150	2
514	20241030	114900	88994870	14150	14150	14150	14150	0
515	20241030	114800	88994870	14150	14150	14150	14150	0
516	20241030	114700	88994870	14150	14150	14150	14150	0
517	20241030	114600	88994870	14150	14150	14150	14150	0
518	20241030	114500	88994870	14150	14150	14150	14150	1
519	20241030	114400	88980720	14150	14150	14150	14150	0
520	20241030	114300	88980720	14150	14150	14150	14150	0
521	20241030	114200	88980720	14150	14150	14150	14150	0
522	20241030	114100	88980720	14150	14150	14150	14150	89
523	20241030	114000	87721370	14150	14150	14150	14150	0
524	20241030	113900	87721370	14150	14150	14150	14150	0
525	20241030	113800	87721370	14150	14150	14150	14150	0
526	20241030	113700	87721370	14150	14140	14150	14140	105
527	20241030	113600	86236650	14140	14140	14140	14140	0
528	20241030	113500	86236650	14140	14140	14140	14140	0
529	20241030	113400	86236650	14140	14140	14140	14140	3
530	20241030	113300	86194230	14010	14010	14010	14010	0
531	20241030	113200	86194230	14010	14010	14010	14010	0
532	20241030	113100	86194230	14010	14010	14010	14010	0
533	20241030	113000	86194230	14010	14010	14010	14010	0
534	20241030	112900	86194230	14010	14010	14010	14010	0
535	20241030	112800	86194230	14010	14130	14150	14010	63
536	20241030	112700	85304670	14130	14130	14130	14130	0
537	20241030	112600	85304670	14130	14130	14130	14130	0
538	20241030	112500	85304670	14130	14130	14130	14130	0
539	20241030	112400	85304670	14130	14120	14130	14120	7
540	20241030	112300	85205820	14000	14000	14000	14000	0
541	20241030	112200	85205820	14000	14000	14000	14000	0
542	20241030	112100	85205820	14000	14000	14000	14000	0
543	20241030	112000	85205820	14000	14000	14000	14000	0
544	20241030	111900	85205820	14000	14000	14000	14000	0
545	20241030	111800	85205820	14000	14000	14000	14000	0
546	20241030	111700	85205820	14000	14100	14130	14000	393
547	20241030	111600	79666260	14100	14100	14100	14100	1
548	20241030	111500	79652160	14090	14090	14090	14090	0
549	20241030	111400	79652160	14090	14090	14090	14090	0
550	20241030	111300	79652160	14090	14090	14090	14090	0
551	20241030	111200	79652160	14090	14090	14090	14090	0
552	20241030	111100	79652160	14090	14090	14090	14090	0
553	20241030	111000	79652160	14090	14090	14090	14090	115
554	20241030	110900	78031810	14090	14090	14090	14090	0
555	20241030	110800	78031810	14090	14090	14090	14090	40
556	20241030	110700	77468210	13980	13980	13980	13980	0
557	20241030	110600	77468210	13980	13980	13980	13980	21
558	20241030	110500	77174630	13980	13980	13980	13980	0
559	20241030	110400	77174630	13980	13980	13980	13980	0
560	20241030	110300	77174630	13980	13980	13980	13980	0
561	20241030	110200	77174630	13980	13980	13980	13980	0
562	20241030	110100	77174630	13980	13980	13980	13980	0
563	20241030	110000	77174630	13980	13970	13980	13970	1000
564	20241030	105900	63204620	14090	14090	14090	14090	1
565	20241030	105800	63190530	14090	14090	14090	14090	3
566	20241030	105700	63148260	13980	13980	13980	13980	20
567	20241030	105600	62868660	13980	13980	13980	13980	0
568	20241030	105500	62868660	13980	13980	13980	13980	0
569	20241030	105400	62868660	13980	13980	13980	13980	0
570	20241030	105300	62868660	13980	13980	13980	13980	0
571	20241030	105200	62868660	13980	13980	13980	13980	0
572	20241030	105100	62868660	13980	14000	14000	13980	4
573	20241030	105000	62812700	14100	14100	14100	14100	1
574	20241030	104900	62798600	14100	14070	14100	14070	228
575	20241030	104800	59584800	14060	14060	14060	14060	0
576	20241030	104700	59584800	14060	14060	14060	14060	0
577	20241030	104600	59584800	14060	14030	14060	14030	50
578	20241030	104500	58881860	14060	14060	14060	14060	0
579	20241030	104400	58881860	14060	14060	14060	14060	0
580	20241030	104300	58881860	14060	14060	14060	14060	0
581	20241030	104200	58881860	14060	14060	14060	14060	0
582	20241030	104100	58881860	14060	14060	14060	14060	0
583	20241030	104000	58881860	14060	14060	14060	14060	0
584	20241030	103900	58881860	14060	14060	14060	14060	0
585	20241030	103800	58881860	14060	14060	14060	14060	0
586	20241030	103700	58881860	14060	14060	14060	14060	0
587	20241030	103600	58881860	14060	14060	14060	14060	0
588	20241030	103500	58881860	14060	14060	14060	14060	0
589	20241030	103400	58881860	14060	14010	14060	14010	7
590	20241030	103300	58783740	14010	14010	14010	14010	10
591	20241030	103200	58643640	14000	14000	14000	14000	0
592	20241030	103100	58643640	14000	14000	14000	14000	0
593	20241030	103000	58643640	14000	14000	14000	14000	3
594	20241030	102900	58601640	14010	14010	14010	14010	0
595	20241030	102800	58601640	14010	14010	14010	14010	0
596	20241030	102700	58601640	14010	14010	14010	14010	0
597	20241030	102600	58601640	14010	14010	14010	14010	0
598	20241030	102500	58601640	14010	14010	14010	14010	0
599	20241030	102400	58601640	14010	14010	14010	14010	0
600	20241030	102300	58601640	14010	14010	14010	14010	0
601	20241030	102200	58601640	14010	14010	14010	14010	0
602	20241030	102100	58601640	14010	14010	14010	14010	0
603	20241030	102000	58601640	14010	14010	14010	14010	0
604	20241030	101900	58601640	14010	14010	14010	14010	0
605	20241030	101800	58601640	14010	14010	14010	14010	42
606	20241030	101700	58013220	14010	14020	14020	14010	103
607	20241030	101600	56570180	14020	14020	14020	14020	9
608	20241030	101500	56444000	14060	14060	14060	14060	0
609	20241030	101400	56444000	14060	14060	14060	14060	0
610	20241030	101300	56444000	14060	14060	14060	14060	0
611	20241030	101200	56444000	14060	14060	14060	14060	0
612	20241030	101100	56444000	14060	14060	14060	14060	0
613	20241030	101000	56444000	14060	14060	14060	14060	0
614	20241030	100900	56444000	14060	14060	14060	14060	0
615	20241030	100800	56444000	14060	14060	14060	14060	0
616	20241030	100700	56444000	14060	14060	14060	14060	0
617	20241030	100600	56444000	14060	14060	14060	14060	0
618	20241030	100500	56444000	14060	14060	14060	14060	0
619	20241030	100400	56444000	14060	14060	14060	14060	0
620	20241030	100300	56444000	14060	14060	14060	14060	0
621	20241030	100200	56444000	14060	14060	14060	14060	4
622	20241030	100100	56387760	14060	14060	14060	14060	0
623	20241030	100000	56387760	14060	14060	14060	14060	0
624	20241030	095900	56387760	14060	14060	14060	14060	1
625	20241030	095800	56373700	14060	14060	14060	14060	0
626	20241030	095700	56373700	14060	14060	14060	14060	0
627	20241030	095600	56373700	14060	14060	14060	14060	0
628	20241030	095500	56373700	14060	14060	14060	14060	0
629	20241030	095400	56373700	14060	14060	14060	14060	0
630	20241030	095300	56373700	14060	14060	14060	14060	0
631	20241030	095200	56373700	14060	14060	14060	14060	20
632	20241030	095100	56092500	14060	14060	14060	14060	0
633	20241030	095000	56092500	14060	14060	14060	14060	0
634	20241030	094900	56092500	14060	14060	14060	14060	112
635	20241030	094800	54517780	14060	14060	14060	14060	0
636	20241030	094700	54517780	14060	14060	14060	14060	0
637	20241030	094600	54517780	14060	14060	14060	14060	0
638	20241030	094500	54517780	14060	14060	14060	14060	10
639	20241030	094400	54377180	14060	14060	14060	14060	1
640	20241030	094300	54363120	13970	13970	13970	13970	0
641	20241030	094200	54363120	13970	14060	14060	13970	16
642	20241030	094100	54139430	13990	13990	13990	13990	0
643	20241030	094000	54139430	13990	13980	13990	13980	21
644	20241030	093900	53845730	13990	13990	13990	13990	0
645	20241030	093800	53845730	13990	13980	13990	13980	21
646	20241030	093700	53551950	13970	13970	13970	13970	0
647	20241030	093600	53551950	13970	13970	13970	13970	0
648	20241030	093500	53551950	13970	13970	13970	13970	4
649	20241030	093400	53496070	13970	13970	13970	13970	0
650	20241030	093300	53496070	13970	13970	13970	13970	0
651	20241030	093200	53496070	13970	13930	13970	13930	391
652	20241030	093100	48036780	13920	13870	13920	13870	122
653	20241030	093000	46340040	13830	13830	13830	13830	0
654	20241030	092900	46340040	13830	13830	13830	13830	0
655	20241030	092800	46340040	13830	13830	13830	13830	0
656	20241030	092700	46340040	13830	13830	13830	13830	0
657	20241030	092600	46340040	13830	13830	13830	13830	1000
658	20241030	092500	32510040	13830	13830	13830	13830	0
659	20241030	092400	32510040	13830	13830	13830	13830	0
660	20241030	092300	32510040	13830	13830	13830	13830	0
661	20241030	092200	32510040	13830	13830	13830	13830	1000
662	20241030	092100	18680040	13830	13840	13840	13830	300
663	20241030	092000	14530990	13810	13810	13810	13810	0
664	20241030	091900	14530990	13810	13810	13810	13810	0
665	20241030	091800	14530990	13810	13810	13810	13810	0
666	20241030	091700	14530990	13810	13810	13810	13810	0
667	20241030	091600	14530990	13810	13810	13810	13810	260
668	20241030	091500	10940390	13870	13870	13870	13870	0
669	20241030	091400	10940390	13870	13870	13870	13870	0
670	20241030	091300	10940390	13870	13870	13870	13870	0
671	20241030	091200	10940390	13870	13870	13870	13870	0
672	20241030	091100	10940390	13870	13870	13870	13870	0
673	20241030	091000	10940390	13870	13870	13870	13870	0
674	20241030	090900	10940390	13870	13870	13870	13870	0
675	20241030	090800	10940390	13870	13870	13870	13870	94
676	20241030	090700	9636610	13800	13830	13830	13800	341
677	20241030	090600	4925790	13800	13900	13900	13800	50
678	20241030	090500	4234720	13930	13930	13930	13930	6
679	20241030	090400	4151140	13930	13930	13930	13930	0
680	20241030	090300	4151140	13930	13930	13930	13930	100
681	20241030	090200	2758140	13930	13930	13930	13930	0
682	20241030	090100	2758140	13930	13930	13930	13930	0
683	20241030	090000	2758140	13930	13930	13930	13930	198