KissMeData/251120/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	205900	363847430	16680	16680	16680	16680	1003
3	20241030	205800	363847430	16680	16680	16680	16680	0
4	20241030	205700	363847430	16680	16680	16680	16680	0
5	20241030	205600	363847430	16680	16680	16680	16680	0
6	20241030	205500	363847430	16680	16680	16680	16680	0
7	20241030	205400	363847430	16680	16680	16680	16680	0
8	20241030	205300	363847430	16680	16680	16680	16680	0
9	20241030	205200	363847430	16680	16680	16680	16680	0
10	20241030	205100	363847430	16680	16680	16680	16680	0
11	20241030	205000	363847430	16680	16680	16680	16680	0
12	20241030	204900	363847430	16680	16680	16680	16680	0
13	20241030	204800	363847430	16680	16680	16680	16680	0
14	20241030	204700	363847430	16680	16680	16680	16680	0
15	20241030	204600	363847430	16680	16680	16680	16680	0
16	20241030	204500	363847430	16680	16680	16680	16680	0
17	20241030	204400	363847430	16680	16680	16680	16680	0
18	20241030	204300	363847430	16680	16680	16680	16680	0
19	20241030	204200	363847430	16680	16680	16680	16680	0
20	20241030	204100	363847430	16680	16680	16680	16680	0
21	20241030	204000	363847430	16680	16680	16680	16680	0
22	20241030	203900	363847430	16680	16680	16680	16680	0
23	20241030	203800	363847430	16680	16680	16680	16680	0
24	20241030	203700	363847430	16680	16680	16680	16680	0
25	20241030	203600	363847430	16680	16680	16680	16680	0
26	20241030	203500	363847430	16680	16680	16680	16680	0
27	20241030	203400	363847430	16680	16680	16680	16680	0
28	20241030	203300	363847430	16680	16680	16680	16680	0
29	20241030	203200	363847430	16680	16680	16680	16680	0
30	20241030	203100	363847430	16680	16680	16680	16680	0
31	20241030	203000	363847430	16680	16680	16680	16680	0
32	20241030	202900	363847430	16680	16680	16680	16680	1003
33	20241030	202800	363847430	16680	16680	16680	16680	0
34	20241030	202700	363847430	16680	16680	16680	16680	0
35	20241030	202600	363847430	16680	16680	16680	16680	0
36	20241030	202500	363847430	16680	16680	16680	16680	0
37	20241030	202400	363847430	16680	16680	16680	16680	0
38	20241030	202300	363847430	16680	16680	16680	16680	0
39	20241030	202200	363847430	16680	16680	16680	16680	0
40	20241030	202100	363847430	16680	16680	16680	16680	0
41	20241030	202000	363847430	16680	16680	16680	16680	0
42	20241030	201900	363847430	16680	16680	16680	16680	0
43	20241030	201800	363847430	16680	16680	16680	16680	0
44	20241030	201700	363847430	16680	16680	16680	16680	0
45	20241030	201600	363847430	16680	16680	16680	16680	0
46	20241030	201500	363847430	16680	16680	16680	16680	0
47	20241030	201400	363847430	16680	16680	16680	16680	0
48	20241030	201300	363847430	16680	16680	16680	16680	0
49	20241030	201200	363847430	16680	16680	16680	16680	0
50	20241030	201100	363847430	16680	16680	16680	16680	0
51	20241030	201000	363847430	16680	16680	16680	16680	0
52	20241030	200900	363847430	16680	16680	16680	16680	0
53	20241030	200800	363847430	16680	16680	16680	16680	0
54	20241030	200700	363847430	16680	16680	16680	16680	0
55	20241030	200600	363847430	16680	16680	16680	16680	0
56	20241030	200500	363847430	16680	16680	16680	16680	0
57	20241030	200400	363847430	16680	16680	16680	16680	0
58	20241030	200300	363847430	16680	16680	16680	16680	0
59	20241030	200200	363847430	16680	16680	16680	16680	0
60	20241030	200100	363847430	16680	16680	16680	16680	0
61	20241030	200000	363847430	16680	16680	16680	16680	0
62	20241030	195900	363847430	16680	16680	16680	16680	1003
63	20241030	195800	363847430	16680	16680	16680	16680	0
64	20241030	195700	363847430	16680	16680	16680	16680	0
65	20241030	195600	363847430	16680	16680	16680	16680	0
66	20241030	195500	363847430	16680	16680	16680	16680	0
67	20241030	195400	363847430	16680	16680	16680	16680	0
68	20241030	195300	363847430	16680	16680	16680	16680	0
69	20241030	195200	363847430	16680	16680	16680	16680	0
70	20241030	195100	363847430	16680	16680	16680	16680	0
71	20241030	195000	363847430	16680	16680	16680	16680	0
72	20241030	194900	363847430	16680	16680	16680	16680	0
73	20241030	194800	363847430	16680	16680	16680	16680	0
74	20241030	194700	363847430	16680	16680	16680	16680	0
75	20241030	194600	363847430	16680	16680	16680	16680	0
76	20241030	194500	363847430	16680	16680	16680	16680	0
77	20241030	194400	363847430	16680	16680	16680	16680	0
78	20241030	194300	363847430	16680	16680	16680	16680	0
79	20241030	194200	363847430	16680	16680	16680	16680	0
80	20241030	194100	363847430	16680	16680	16680	16680	0
81	20241030	194000	363847430	16680	16680	16680	16680	0
82	20241030	193900	363847430	16680	16680	16680	16680	0
83	20241030	193800	363847430	16680	16680	16680	16680	0
84	20241030	193700	363847430	16680	16680	16680	16680	0
85	20241030	193600	363847430	16680	16680	16680	16680	0
86	20241030	193500	363847430	16680	16680	16680	16680	0
87	20241030	193400	363847430	16680	16680	16680	16680	0
88	20241030	193300	363847430	16680	16680	16680	16680	0
89	20241030	193200	363847430	16680	16680	16680	16680	0
90	20241030	193100	363847430	16680	16680	16680	16680	0
91	20241030	193000	363847430	16680	16680	16680	16680	0
92	20241030	192900	363847430	16680	16680	16680	16680	1003
93	20241030	192800	363847430	16680	16680	16680	16680	0
94	20241030	192700	363847430	16680	16680	16680	16680	0
95	20241030	192600	363847430	16680	16680	16680	16680	0
96	20241030	192500	363847430	16680	16680	16680	16680	0
97	20241030	192400	363847430	16680	16680	16680	16680	0
98	20241030	192300	363847430	16680	16680	16680	16680	0
99	20241030	192200	363847430	16680	16680	16680	16680	0
100	20241030	192100	363847430	16680	16680	16680	16680	0
101	20241030	192000	363847430	16680	16680	16680	16680	0
102	20241030	191900	363847430	16680	16680	16680	16680	0
103	20241030	191800	363847430	16680	16680	16680	16680	0
104	20241030	191700	363847430	16680	16680	16680	16680	0
105	20241030	191600	363847430	16680	16680	16680	16680	0
106	20241030	191500	363847430	16680	16680	16680	16680	0
107	20241030	191400	363847430	16680	16680	16680	16680	0
108	20241030	191300	363847430	16680	16680	16680	16680	0
109	20241030	191200	363847430	16680	16680	16680	16680	0
110	20241030	191100	363847430	16680	16680	16680	16680	0
111	20241030	191000	363847430	16680	16680	16680	16680	0
112	20241030	190900	363847430	16680	16680	16680	16680	0
113	20241030	190800	363847430	16680	16680	16680	16680	0
114	20241030	190700	363847430	16680	16680	16680	16680	0
115	20241030	190600	363847430	16680	16680	16680	16680	0
116	20241030	190500	363847430	16680	16680	16680	16680	0
117	20241030	190400	363847430	16680	16680	16680	16680	0
118	20241030	190300	363847430	16680	16680	16680	16680	0
119	20241030	190200	363847430	16680	16680	16680	16680	0
120	20241030	190100	363847430	16680	16680	16680	16680	0
121	20241030	190000	363847430	16680	16680	16680	16680	0
122	20241030	185900	363847430	16680	16680	16680	16680	1003
123	20241030	185800	363847430	16680	16680	16680	16680	0
124	20241030	185700	363847430	16680	16680	16680	16680	0
125	20241030	185600	363847430	16680	16680	16680	16680	0
126	20241030	185500	363847430	16680	16680	16680	16680	0
127	20241030	185400	363847430	16680	16680	16680	16680	0
128	20241030	185300	363847430	16680	16680	16680	16680	0
129	20241030	185200	363847430	16680	16680	16680	16680	0
130	20241030	185100	363847430	16680	16680	16680	16680	0
131	20241030	185000	363847430	16680	16680	16680	16680	0
132	20241030	184900	363847430	16680	16680	16680	16680	0
133	20241030	184800	363847430	16680	16680	16680	16680	0
134	20241030	184700	363847430	16680	16680	16680	16680	0
135	20241030	184600	363847430	16680	16680	16680	16680	0
136	20241030	184500	363847430	16680	16680	16680	16680	0
137	20241030	184400	363847430	16680	16680	16680	16680	0
138	20241030	184300	363847430	16680	16680	16680	16680	0
139	20241030	184200	363847430	16680	16680	16680	16680	0
140	20241030	184100	363847430	16680	16680	16680	16680	0
141	20241030	184000	363847430	16680	16680	16680	16680	0
142	20241030	183900	363847430	16680	16680	16680	16680	0
143	20241030	183800	363847430	16680	16680	16680	16680	0
144	20241030	183700	363847430	16680	16680	16680	16680	0
145	20241030	183600	363847430	16680	16680	16680	16680	0
146	20241030	183500	363847430	16680	16680	16680	16680	0
147	20241030	183400	363847430	16680	16680	16680	16680	0
148	20241030	183300	363847430	16680	16680	16680	16680	0
149	20241030	183200	363847430	16680	16680	16680	16680	0
150	20241030	183100	363847430	16680	16680	16680	16680	0
151	20241030	183000	363847430	16680	16680	16680	16680	0
152	20241030	182900	363847430	16680	16680	16680	16680	1003
153	20241030	182800	363847430	16680	16680	16680	16680	0
154	20241030	182700	363847430	16680	16680	16680	16680	0
155	20241030	182600	363847430	16680	16680	16680	16680	0
156	20241030	182500	363847430	16680	16680	16680	16680	0
157	20241030	182400	363847430	16680	16680	16680	16680	0
158	20241030	182300	363847430	16680	16680	16680	16680	0
159	20241030	182200	363847430	16680	16680	16680	16680	0
160	20241030	182100	363847430	16680	16680	16680	16680	0
161	20241030	182000	363847430	16680	16680	16680	16680	0
162	20241030	181900	363847430	16680	16680	16680	16680	0
163	20241030	181800	363847430	16680	16680	16680	16680	0
164	20241030	181700	363847430	16680	16680	16680	16680	0
165	20241030	181600	363847430	16680	16680	16680	16680	0
166	20241030	181500	363847430	16680	16680	16680	16680	0
167	20241030	181400	363847430	16680	16680	16680	16680	0
168	20241030	181300	363847430	16680	16680	16680	16680	0
169	20241030	181200	363847430	16680	16680	16680	16680	0
170	20241030	181100	363847430	16680	16680	16680	16680	0
171	20241030	181000	363847430	16680	16680	16680	16680	0
172	20241030	180900	363847430	16680	16680	16680	16680	0
173	20241030	180800	363847430	16680	16680	16680	16680	0
174	20241030	180700	363847430	16680	16680	16680	16680	0
175	20241030	180600	363847430	16680	16680	16680	16680	0
176	20241030	180500	363847430	16680	16680	16680	16680	0
177	20241030	180400	363847430	16680	16680	16680	16680	0
178	20241030	180300	363847430	16680	16680	16680	16680	0
179	20241030	180200	363847430	16680	16680	16680	16680	0
180	20241030	180100	363847430	16680	16680	16680	16680	0
181	20241030	180000	363847430	16680	16680	16680	16680	0
182	20241030	175900	363847430	16680	16680	16680	16680	1003
183	20241030	175800	363847430	16680	16680	16680	16680	0
184	20241030	175700	363847430	16680	16680	16680	16680	0
185	20241030	175600	363847430	16680	16680	16680	16680	0
186	20241030	175500	363847430	16680	16680	16680	16680	0
187	20241030	175400	363847430	16680	16680	16680	16680	0
188	20241030	175300	363847430	16680	16680	16680	16680	0
189	20241030	175200	363847430	16680	16680	16680	16680	0
190	20241030	175100	363847430	16680	16680	16680	16680	0
191	20241030	175000	363847430	16680	16680	16680	16680	0
192	20241030	174900	363847430	16680	16680	16680	16680	0
193	20241030	174800	363847430	16680	16680	16680	16680	0
194	20241030	174700	363847430	16680	16680	16680	16680	0
195	20241030	174600	363847430	16680	16680	16680	16680	0
196	20241030	174500	363847430	16680	16680	16680	16680	0
197	20241030	174400	363847430	16680	16680	16680	16680	0
198	20241030	174300	363847430	16680	16680	16680	16680	0
199	20241030	174200	363847430	16680	16680	16680	16680	0
200	20241030	174100	363847430	16680	16680	16680	16680	0
201	20241030	174000	363847430	16680	16680	16680	16680	0
202	20241030	173900	363847430	16680	16680	16680	16680	0
203	20241030	173800	363847430	16680	16680	16680	16680	0
204	20241030	173700	363847430	16680	16680	16680	16680	0
205	20241030	173600	363847430	16680	16680	16680	16680	0
206	20241030	173500	363847430	16680	16680	16680	16680	0
207	20241030	173400	363847430	16680	16680	16680	16680	0
208	20241030	173300	363847430	16680	16680	16680	16680	0
209	20241030	173200	363847430	16680	16680	16680	16680	0
210	20241030	173100	363847430	16680	16680	16680	16680	0
211	20241030	173000	363847430	16680	16680	16680	16680	0
212	20241030	172900	363847430	16680	16680	16680	16680	1003
213	20241030	172800	363847430	16680	16680	16680	16680	0
214	20241030	172700	363847430	16680	16680	16680	16680	0
215	20241030	172600	363847430	16680	16680	16680	16680	0
216	20241030	172500	363847430	16680	16680	16680	16680	0
217	20241030	172400	363847430	16680	16680	16680	16680	0
218	20241030	172300	363847430	16680	16680	16680	16680	0
219	20241030	172200	363847430	16680	16680	16680	16680	0
220	20241030	172100	363847430	16680	16680	16680	16680	0
221	20241030	172000	363847430	16680	16680	16680	16680	0
222	20241030	171900	363847430	16680	16680	16680	16680	0
223	20241030	171800	363847430	16680	16680	16680	16680	0
224	20241030	171700	363847430	16680	16680	16680	16680	0
225	20241030	171600	363847430	16680	16680	16680	16680	0
226	20241030	171500	363847430	16680	16680	16680	16680	0
227	20241030	171400	363847430	16680	16680	16680	16680	0
228	20241030	171300	363847430	16680	16680	16680	16680	0
229	20241030	171200	363847430	16680	16680	16680	16680	0
230	20241030	171100	363847430	16680	16680	16680	16680	0
231	20241030	171000	363847430	16680	16680	16680	16680	0
232	20241030	170900	363847430	16680	16680	16680	16680	0
233	20241030	170800	363847430	16680	16680	16680	16680	0
234	20241030	170700	363847430	16680	16680	16680	16680	0
235	20241030	170600	363847430	16680	16680	16680	16680	0
236	20241030	170500	363847430	16680	16680	16680	16680	0
237	20241030	170400	363847430	16680	16680	16680	16680	0
238	20241030	170300	363847430	16680	16680	16680	16680	0
239	20241030	170200	363847430	16680	16680	16680	16680	0
240	20241030	170100	363847430	16680	16680	16680	16680	0
241	20241030	170000	363847430	16680	16680	16680	16680	0
242	20241030	165900	363847430	16680	16680	16680	16680	1003
243	20241030	165800	363847430	16680	16680	16680	16680	0
244	20241030	165700	363847430	16680	16680	16680	16680	0
245	20241030	165600	363847430	16680	16680	16680	16680	0
246	20241030	165500	363847430	16680	16680	16680	16680	0
247	20241030	165400	363847430	16680	16680	16680	16680	0
248	20241030	165300	363847430	16680	16680	16680	16680	0
249	20241030	165200	363847430	16680	16680	16680	16680	0
250	20241030	165100	363847430	16680	16680	16680	16680	0
251	20241030	165000	363847430	16680	16680	16680	16680	0
252	20241030	164900	363847430	16680	16680	16680	16680	0
253	20241030	164800	363847430	16680	16680	16680	16680	0
254	20241030	164700	363847430	16680	16680	16680	16680	0
255	20241030	164600	363847430	16680	16680	16680	16680	0
256	20241030	164500	363847430	16680	16680	16680	16680	0
257	20241030	164400	363847430	16680	16680	16680	16680	0
258	20241030	164300	363847430	16680	16680	16680	16680	0
259	20241030	164200	363847430	16680	16680	16680	16680	0
260	20241030	164100	363847430	16680	16680	16680	16680	0
261	20241030	164000	363847430	16680	16680	16680	16680	0
262	20241030	163900	363847430	16680	16680	16680	16680	0
263	20241030	163800	363847430	16680	16680	16680	16680	0
264	20241030	163700	363847430	16680	16680	16680	16680	0
265	20241030	163600	363847430	16680	16680	16680	16680	0
266	20241030	163500	363847430	16680	16680	16680	16680	0
267	20241030	163400	363847430	16680	16680	16680	16680	0
268	20241030	163300	363847430	16680	16680	16680	16680	0
269	20241030	163200	363847430	16680	16680	16680	16680	0
270	20241030	163100	363847430	16680	16680	16680	16680	0
271	20241030	163000	363847430	16680	16680	16680	16680	0
272	20241030	162900	363847430	16680	16680	16680	16680	1003
273	20241030	162800	363847430	16680	16680	16680	16680	0
274	20241030	162700	363847430	16680	16680	16680	16680	0
275	20241030	162600	363847430	16680	16680	16680	16680	0
276	20241030	162500	363847430	16680	16680	16680	16680	0
277	20241030	162400	363847430	16680	16680	16680	16680	0
278	20241030	162300	363847430	16680	16680	16680	16680	0
279	20241030	162200	363847430	16680	16680	16680	16680	0
280	20241030	162100	363847430	16680	16680	16680	16680	0
281	20241030	162000	363847430	16680	16680	16680	16680	0
282	20241030	161900	363847430	16680	16680	16680	16680	0
283	20241030	161800	363847430	16680	16680	16680	16680	0
284	20241030	161700	363847430	16680	16680	16680	16680	0
285	20241030	161600	363847430	16680	16680	16680	16680	0
286	20241030	161500	363847430	16680	16680	16680	16680	0
287	20241030	161400	363847430	16680	16680	16680	16680	0
288	20241030	161300	363847430	16680	16680	16680	16680	0
289	20241030	161200	363847430	16680	16680	16680	16680	0
290	20241030	161100	363847430	16680	16680	16680	16680	0
291	20241030	161000	363847430	16680	16680	16680	16680	0
292	20241030	160900	363847430	16680	16680	16680	16680	0
293	20241030	160800	363847430	16680	16680	16680	16680	0
294	20241030	160700	363847430	16680	16680	16680	16680	0
295	20241030	160600	363847430	16680	16680	16680	16680	0
296	20241030	160500	363847430	16680	16680	16680	16680	0
297	20241030	160400	363847430	16680	16680	16680	16680	0
298	20241030	160300	363847430	16680	16680	16680	16680	0
299	20241030	160200	363847430	16680	16680	16680	16680	0
300	20241030	160100	363847430	16680	16680	16680	16680	0
301	20241030	160000	363847430	16680	16680	16680	16680	0
302	20241030	155900	363847430	16680	16680	16680	16680	1003
303	20241030	155800	363847430	16680	16680	16680	16680	0
304	20241030	155700	363847430	16680	16680	16680	16680	0
305	20241030	155600	363847430	16680	16680	16680	16680	0
306	20241030	155500	363847430	16680	16680	16680	16680	0
307	20241030	155400	363847430	16680	16680	16680	16680	0
308	20241030	155300	363847430	16680	16680	16680	16680	0
309	20241030	155200	363847430	16680	16680	16680	16680	0
310	20241030	155100	363847430	16680	16680	16680	16680	0
311	20241030	155000	363847430	16680	16680	16680	16680	0
312	20241030	154900	363847430	16680	16680	16680	16680	0
313	20241030	154800	363847430	16680	16680	16680	16680	0
314	20241030	154700	363847430	16680	16680	16680	16680	0
315	20241030	154600	363847430	16680	16680	16680	16680	0
316	20241030	154500	363847430	16680	16680	16680	16680	0
317	20241030	154400	363847430	16680	16680	16680	16680	0
318	20241030	154300	363847430	16680	16680	16680	16680	0
319	20241030	154200	363847430	16680	16680	16680	16680	0
320	20241030	154100	363847430	16680	16680	16680	16680	0
321	20241030	154000	363847430	16680	16680	16680	16680	0
322	20241030	153900	363847430	16680	16680	16680	16680	0
323	20241030	153800	363847430	16680	16680	16680	16680	0
324	20241030	153700	363847430	16680	16680	16680	16680	0
325	20241030	153600	363847430	16680	16680	16680	16680	0
326	20241030	153500	363847430	16680	16680	16680	16680	0
327	20241030	153400	363847430	16680	16680	16680	16680	0
328	20241030	153300	363847430	16680	16680	16680	16680	0
329	20241030	153200	363847430	16680	16680	16680	16680	0
330	20241030	153100	363847430	16680	16680	16680	16680	0
331	20241030	153000	363847430	16680	16680	16680	16680	1003
332	20241030	152900	347117390	16640	16640	16640	16640	0
333	20241030	152800	347117390	16640	16640	16640	16640	0
334	20241030	152700	347117390	16640	16640	16640	16640	0
335	20241030	152600	347117390	16640	16640	16640	16640	0
336	20241030	152500	347117390	16640	16640	16640	16640	0
337	20241030	152400	347117390	16640	16640	16640	16640	0
338	20241030	152300	347117390	16640	16640	16640	16640	0
339	20241030	152200	347117390	16640	16640	16640	16640	0
340	20241030	152100	347117390	16640	16640	16640	16640	0
341	20241030	152000	347117390	16640	16640	16640	16640	0
342	20241030	151900	347117390	16640	16630	16710	16580	309
343	20241030	151800	341982700	16630	16630	16660	16600	31
344	20241030	151700	341467780	16670	16650	16670	16640	5
345	20241030	151600	341384490	16720	16690	16720	16690	30
346	20241030	151500	340883440	16690	16690	16690	16690	1
347	20241030	151400	340866750	16670	16640	16690	16640	16
348	20241030	151300	340600310	16700	16700	16700	16700	0
349	20241030	151200	340600310	16700	16700	16700	16700	0
350	20241030	151100	340600310	16700	16620	16700	16620	7
351	20241030	151000	340483890	16610	16610	16610	16610	189
352	20241030	150900	337344600	16610	16600	16610	16600	18
353	20241030	150800	337045730	16610	16610	16610	16610	66
354	20241030	150700	335949470	16600	16610	16610	16600	106
355	20241030	150600	334188850	16610	16610	16610	16610	2
356	20241030	150500	334155630	16600	16600	16610	16600	10
357	20241030	150400	333989620	16600	16600	16600	16600	2
358	20241030	150300	333956420	16610	16610	16610	16610	0
359	20241030	150200	333956420	16610	16640	16640	16600	1031
360	20241030	150100	316827630	16650	16650	16650	16650	2
361	20241030	150000	316794330	16660	16660	16660	16660	1
362	20241030	145900	316777670	16650	16650	16660	16650	7
363	20241030	145800	316661110	16690	16690	16690	16690	0
364	20241030	145700	316661110	16690	16690	16690	16690	0
365	20241030	145600	316661110	16690	16690	16690	16690	0
366	20241030	145500	316661110	16690	16690	16690	16690	0
367	20241030	145400	316661110	16690	16690	16690	16690	0
368	20241030	145300	316661110	16690	16650	16690	16650	11
369	20241030	145200	316477920	16690	16690	16690	16650	7
370	20241030	145100	316361220	16700	16700	16700	16700	1
371	20241030	145000	316344520	16700	16690	16700	16690	25
372	20241030	144900	315927250	16680	16680	16700	16680	9
373	20241030	144800	315777110	16700	16700	16700	16700	0
374	20241030	144700	315777110	16700	16700	16700	16700	0
375	20241030	144600	315777110	16700	16680	16700	16680	47
376	20241030	144500	314993110	16710	16680	16710	16680	3
377	20241030	144400	314943040	16730	16730	16730	16730	0
378	20241030	144300	314943040	16730	16730	16730	16730	0
379	20241030	144200	314943040	16730	16730	16730	16730	0
380	20241030	144100	314943040	16730	16730	16730	16730	1
381	20241030	144000	314926310	16710	16710	16710	16710	52
382	20241030	143900	314057390	16800	16800	16800	16800	0
383	20241030	143800	314057390	16800	16800	16800	16800	0
384	20241030	143700	314057390	16800	16800	16800	16800	0
385	20241030	143600	314057390	16800	16800	16800	16800	0
386	20241030	143500	314057390	16800	16800	16800	16800	0
387	20241030	143400	314057390	16800	16800	16800	16800	0
388	20241030	143300	314057390	16800	16710	16800	16710	101
389	20241030	143200	312369590	16830	16760	16830	16760	100
390	20241030	143100	310687800	16760	16760	16760	16760	0
391	20241030	143000	310687800	16760	16730	16760	16720	201
392	20241030	142900	307326540	16780	16780	16780	16780	0
393	20241030	142800	307326540	16780	16780	16780	16780	1
394	20241030	142700	307309760	16740	16740	16740	16740	50
395	20241030	142600	306472760	16760	16760	16760	16760	30
396	20241030	142500	305969960	16780	16780	16780	16780	1
397	20241030	142400	305953180	16830	16830	16830	16830	0
398	20241030	142300	305953180	16830	16790	16830	16790	100
399	20241030	142200	304271180	16730	16730	16730	16730	0
400	20241030	142100	304271180	16730	16730	16730	16730	14
401	20241030	142000	304036960	16800	16800	16800	16800	16
402	20241030	141900	303768160	16800	16800	16800	16800	0
403	20241030	141800	303768160	16800	16800	16800	16800	40
404	20241030	141700	303096160	16800	16800	16800	16800	100
405	20241030	141600	301416160	16800	16770	16800	16770	100
406	20241030	141500	299736720	16770	16740	16770	16740	20
407	20241030	141400	299401670	16740	16740	16740	16740	0
408	20241030	141300	299401670	16740	16740	16740	16740	0
409	20241030	141200	299401670	16740	16740	16740	16740	0
410	20241030	141100	299401670	16740	16740	16740	16740	0
411	20241030	141000	299401670	16740	16740	16740	16740	1
412	20241030	140900	299384930	16720	16710	16720	16710	24
413	20241030	140800	298983740	16780	16780	16780	16780	0
414	20241030	140700	298983740	16780	16780	16780	16780	0
415	20241030	140600	298983740	16780	16780	16780	16780	0
416	20241030	140500	298983740	16780	16780	16780	16780	5
417	20241030	140400	298899840	16800	16680	16800	16680	122
418	20241030	140300	296863720	16680	16680	16680	16680	0
419	20241030	140200	296863720	16680	16680	16680	16680	0
420	20241030	140100	296863720	16680	16680	16680	16680	0
421	20241030	140000	296863720	16680	16640	16680	16640	96
422	20241030	135900	295264020	16640	16640	16640	16640	1
423	20241030	135800	295247380	16630	16630	16630	16630	3
424	20241030	135700	295197490	16630	16630	16630	16630	1
425	20241030	135600	295180860	16640	16640	16640	16640	132
426	20241030	135500	292984380	16640	16650	16650	16640	62
427	20241030	135400	291952690	16670	16670	16670	16670	0
428	20241030	135300	291952690	16670	16670	16670	16670	0
429	20241030	135200	291952690	16670	16670	16670	16670	0
430	20241030	135100	291952690	16670	16670	16670	16670	0
431	20241030	135000	291952690	16670	16670	16670	16670	2
432	20241030	134900	291919350	16670	16670	16670	16670	0
433	20241030	134800	291919350	16670	16660	16670	16660	100
434	20241030	134700	290252950	16650	16650	16650	16650	0
435	20241030	134600	290252950	16650	16650	16650	16650	50
436	20241030	134500	289420450	16640	16640	16640	16640	0
437	20241030	134400	289420450	16640	16640	16640	16640	16
438	20241030	134300	289154210	16650	16670	16680	16650	29
439	20241030	134200	288671190	16670	16670	16670	16670	17
440	20241030	134100	288387800	16670	16670	16670	16670	32
441	20241030	134000	287854360	16650	16660	16660	16650	119
442	20241030	133900	285872830	16660	16660	16660	16660	40
443	20241030	133800	285206430	16650	16650	16650	16650	1
444	20241030	133700	285189780	16650	16660	16660	16650	33
445	20241030	133600	284640300	16650	16650	16650	16650	0
446	20241030	133500	284640300	16650	16650	16650	16650	0
447	20241030	133400	284640300	16650	16650	16650	16650	18
448	20241030	133300	284340600	16640	16640	16640	16640	0
449	20241030	133200	284340600	16640	16610	16640	16610	25
450	20241030	133100	283925090	16620	16620	16620	16620	0
451	20241030	133000	283925090	16620	16620	16620	16620	0
452	20241030	132900	283925090	16620	16620	16620	16620	0
453	20241030	132800	283925090	16620	16610	16620	16610	32
454	20241030	132700	283393550	16630	16630	16630	16630	0
455	20241030	132600	283393550	16630	16630	16630	16630	0
456	20241030	132500	283393550	16630	16630	16630	16630	0
457	20241030	132400	283393550	16630	16630	16630	16630	0
458	20241030	132300	283393550	16630	16610	16630	16610	11
459	20241030	132200	283210820	16660	16660	16660	16660	0
460	20241030	132100	283210820	16660	16660	16660	16660	0
461	20241030	132000	283210820	16660	16660	16660	16660	0
462	20241030	131900	283210820	16660	16660	16660	16660	0
463	20241030	131800	283210820	16660	16660	16660	16660	0
464	20241030	131700	283210820	16660	16590	16660	16590	102
465	20241030	131600	281512070	16650	16650	16650	16650	0
466	20241030	131500	281512070	16650	16650	16650	16650	0
467	20241030	131400	281512070	16650	16650	16650	16650	0
468	20241030	131300	281512070	16650	16570	16650	16570	134
469	20241030	131200	279284190	16570	16570	16570	16570	0
470	20241030	131100	279284190	16570	16570	16570	16570	0
471	20241030	131000	279284190	16570	16550	16570	16540	208
472	20241030	130900	275841480	16560	16560	16560	16560	5
473	20241030	130800	275758680	16560	16560	16560	16560	13
474	20241030	130700	275543400	16560	16560	16560	16560	19
475	20241030	130600	275228760	16560	16560	16560	16560	0
476	20241030	130500	275228760	16560	16570	16570	16560	10
477	20241030	130400	275063150	16570	16570	16570	16570	0
478	20241030	130300	275063150	16570	16570	16570	16570	2
479	20241030	130200	275030010	16570	16570	16570	16570	2
480	20241030	130100	274996870	16570	16570	16570	16570	1
481	20241030	130000	274980300	16570	16570	16570	16570	1
482	20241030	125900	274963730	16570	16570	16570	16570	1
483	20241030	125800	274947160	16570	16570	16570	16570	0
484	20241030	125700	274947160	16570	16570	16570	16570	0
485	20241030	125600	274947160	16570	16570	16570	16570	0
486	20241030	125500	274947160	16570	16570	16570	16570	4
487	20241030	125400	274880880	16560	16560	16560	16560	8
488	20241030	125300	274748400	16560	16560	16560	16560	3
489	20241030	125200	274698720	16560	16560	16560	16560	0
490	20241030	125100	274698720	16560	16560	16560	16560	4
491	20241030	125000	274632480	16670	16670	16670	16670	0
492	20241030	124900	274632480	16670	16670	16670	16670	0
493	20241030	124800	274632480	16670	16670	16670	16670	0
494	20241030	124700	274632480	16670	16670	16670	16670	0
495	20241030	124600	274632480	16670	16670	16670	16670	0
496	20241030	124500	274632480	16670	16670	16670	16670	0
497	20241030	124400	274632480	16670	16660	16670	16660	100
498	20241030	124300	272965570	16690	16570	16690	16570	100
499	20241030	124200	271299940	16540	16540	16540	16540	60
500	20241030	124100	270307540	16640	16640	16640	16640	0
501	20241030	124000	270307540	16640	16640	16640	16640	0
502	20241030	123900	270307540	16640	16540	16640	16540	20
503	20241030	123800	269975860	16530	16530	16530	16530	1
504	20241030	123700	269959330	16530	16530	16530	16530	1
505	20241030	123600	269942800	16530	16530	16530	16530	1
506	20241030	123500	269926270	16530	16530	16530	16530	3
507	20241030	123400	269876680	16530	16530	16530	16530	5
508	20241030	123300	269794030	16530	16530	16530	16530	4
509	20241030	123200	269727910	16520	16520	16520	16520	0
510	20241030	123100	269727910	16520	16520	16520	16520	0
511	20241030	123000	269727910	16520	16520	16520	16520	2
512	20241030	122900	269694870	16550	16550	16550	16550	0
513	20241030	122800	269694870	16550	16550	16550	16550	1
514	20241030	122700	269678320	16540	16540	16540	16540	0
515	20241030	122600	269678320	16540	16520	16540	16520	12
516	20241030	122500	269479910	16520	16520	16520	16520	0
517	20241030	122400	269479910	16520	16550	16550	16520	77
518	20241030	122300	268207220	16560	16560	16560	16560	1
519	20241030	122200	268190660	16570	16570	16570	16570	1
520	20241030	122100	268174090	16610	16610	16610	16610	0
521	20241030	122000	268174090	16610	16610	16610	16610	0
522	20241030	121900	268174090	16610	16610	16610	16610	2
523	20241030	121800	268140870	16630	16630	16630	16630	0
524	20241030	121700	268140870	16630	16630	16630	16630	1
525	20241030	121600	268124240	16560	16550	16560	16550	3
526	20241030	121500	268074570	16550	16530	16550	16530	19
527	20241030	121400	267760320	16520	16520	16520	16520	0
528	20241030	121300	267760320	16520	16540	16540	16520	589
529	20241030	121200	258024260	16540	16600	16600	16540	1316
530	20241030	121100	236210670	16610	16620	16620	16610	538
531	20241030	121000	227270290	16620	16620	16620	16620	3
532	20241030	120900	227220430	16620	16620	16620	16620	2
533	20241030	120800	227187190	16620	16620	16620	16620	75
534	20241030	120700	225940690	16620	16620	16620	16620	200
535	20241030	120600	222616690	16650	16650	16650	16650	0
536	20241030	120500	222616690	16650	16650	16650	16650	1
537	20241030	120400	222600040	16640	16650	16650	16640	115
538	20241030	120300	220686290	16690	16690	16690	16690	0
539	20241030	120200	220686290	16690	16690	16690	16690	0
540	20241030	120100	220686290	16690	16690	16690	16690	0
541	20241030	120000	220686290	16690	16690	16690	16670	3
542	20241030	115900	220636240	16670	16670	16670	16670	7
543	20241030	115800	220519550	16700	16700	16700	16700	0
544	20241030	115700	220519550	16700	16640	16710	16640	107
545	20241030	115600	218738880	16640	16640	16640	16640	1
546	20241030	115500	218722240	16610	16610	16610	16610	1
547	20241030	115400	218705630	16610	16610	16610	16610	0
548	20241030	115300	218705630	16610	16610	16610	16610	0
549	20241030	115200	218705630	16610	16610	16610	16610	0
550	20241030	115100	218705630	16610	16610	16610	16610	0
551	20241030	115000	218705630	16610	16610	16610	16610	0
552	20241030	114900	218705630	16610	16610	16610	16610	1
553	20241030	114800	218689020	16680	16680	16680	16680	10
554	20241030	114700	218522220	16710	16630	16710	16630	34
555	20241030	114600	217955260	16610	16620	16620	16610	163
556	20241030	114500	215247430	16710	16710	16710	16710	0
557	20241030	114400	215247430	16710	16710	16710	16710	0
558	20241030	114300	215247430	16710	16710	16710	16710	0
559	20241030	114200	215247430	16710	16710	16710	16710	0
560	20241030	114100	215247430	16710	16710	16710	16710	0
561	20241030	114000	215247430	16710	16710	16710	16710	0
562	20241030	113900	215247430	16710	16660	16710	16660	13
563	20241030	113800	215030710	16670	16670	16670	16670	16
564	20241030	113700	214763990	16670	16670	16670	16670	50
565	20241030	113600	213930490	16690	16690	16690	16690	0
566	20241030	113500	213930490	16690	16690	16690	16690	1
567	20241030	113400	213913800	16680	16680	16680	16680	0
568	20241030	113300	213913800	16680	16680	16680	16680	0
569	20241030	113200	213913800	16680	16670	16680	16670	10
570	20241030	113100	213747030	16690	16650	16710	16610	58
571	20241030	113000	212783340	16720	16720	16720	16720	0
572	20241030	112900	212783340	16720	16720	16720	16720	27
573	20241030	112800	212331900	16750	16610	16750	16610	15
574	20241030	112700	212082470	16610	16610	16610	16610	17
575	20241030	112600	211800100	16610	16610	16610	16610	51
576	20241030	112500	210952990	16610	16610	16610	16610	0
577	20241030	112400	210952990	16610	16610	16610	16610	40
578	20241030	112300	210288590	16750	16750	16750	16750	0
579	20241030	112200	210288590	16750	16750	16750	16750	0
580	20241030	112100	210288590	16750	16610	16750	16610	12
581	20241030	112000	210088880	16610	16610	16610	16610	3
582	20241030	111900	210039050	16610	16610	16610	16610	2
583	20241030	111800	210005830	16610	16610	16610	16610	3
584	20241030	111700	209956000	16600	16600	16600	16600	0
585	20241030	111600	209956000	16600	16600	16600	16600	0
586	20241030	111500	209956000	16600	16630	16640	16600	506
587	20241030	111400	201552520	16640	16640	16640	16640	1
588	20241030	111300	201535880	16640	16640	16640	16640	1
589	20241030	111200	201519240	16640	16630	16640	16630	4
590	20241030	111100	201452700	16630	16630	16630	16630	4
591	20241030	111000	201386180	16620	16620	16620	16620	3
592	20241030	110900	201336320	16620	16620	16620	16620	1
593	20241030	110800	201319700	16610	16650	16650	16610	257
594	20241030	110700	197047140	16670	16670	16670	16670	0
595	20241030	110600	197047140	16670	16670	16670	16650	21
596	20241030	110500	196697430	16670	16670	16670	16650	225
597	20241030	110400	192949470	16670	16670	16670	16670	3
598	20241030	110300	192899460	16670	16670	16670	16670	1
599	20241030	110200	192882790	16670	16670	16670	16670	2
600	20241030	110100	192849450	16670	16670	16670	16670	7
601	20241030	110000	192732760	16670	16690	16690	16670	6
602	20241030	105900	192632690	16670	16670	16690	16670	3
603	20241030	105800	192582660	16680	16700	16700	16680	46
604	20241030	105700	191815260	16700	16700	16700	16700	3
605	20241030	105600	191765160	16700	16700	16700	16700	1
606	20241030	105500	191748460	16750	16750	16750	16750	1
607	20241030	105400	191731710	16750	16750	16750	16750	0
608	20241030	105300	191731710	16750	16750	16750	16750	2
609	20241030	105200	191698210	16850	16850	16850	16850	0
610	20241030	105100	191698210	16850	16850	16850	16850	0
611	20241030	105000	191698210	16850	16850	16850	16850	0
612	20241030	104900	191698210	16850	16850	16850	16850	1
613	20241030	104800	191681360	16850	16850	16850	16850	0
614	20241030	104700	191681360	16850	16760	16850	16750	23
615	20241030	104600	191295250	16750	16740	16750	16740	14
616	20241030	104500	191060820	16810	16810	16810	16810	0
617	20241030	104400	191060820	16810	16700	16840	16700	23
618	20241030	104300	190674970	16700	16700	16700	16700	10
619	20241030	104200	190507970	16760	16760	16760	16760	7
620	20241030	104100	190390650	16760	16760	16760	16760	1
621	20241030	104000	190373890	16700	16670	16810	16670	40
622	20241030	103900	189705940	16670	16670	16670	16670	7
623	20241030	103800	189589250	16670	16740	16740	16670	2
624	20241030	103700	189555840	16730	16730	16730	16730	0
625	20241030	103600	189555840	16730	16730	16730	16730	0
626	20241030	103500	189555840	16730	16730	16730	16730	0
627	20241030	103400	189555840	16730	16730	16730	16730	20
628	20241030	103300	189221240	16730	16730	16730	16710	20
629	20241030	103200	188886720	16730	16680	16730	16680	13
630	20241030	103100	188669750	16730	16730	16730	16730	0
631	20241030	103000	188669750	16730	16710	16730	16710	7
632	20241030	102900	188552760	16720	16720	16720	16720	0
633	20241030	102800	188552760	16720	16720	16720	16720	1
634	20241030	102700	188536040	16720	16700	16720	16700	14
635	20241030	102600	188302040	16720	16610	16720	16610	24
636	20241030	102500	187902680	16620	16640	16640	16620	87
637	20241030	102400	186456290	16700	16700	16700	16700	1
638	20241030	102300	186439590	16720	16720	16720	16720	0
639	20241030	102200	186439590	16720	16650	16720	16650	22
640	20241030	102100	186071890	16730	16730	16730	16730	0
641	20241030	102000	186071890	16730	16720	16730	16680	11
642	20241030	101900	185888090	16710	16630	16710	16630	14
643	20241030	101800	185654900	16610	16610	16610	16610	4
644	20241030	101700	185588460	16610	16610	16610	16610	0
645	20241030	101600	185588460	16610	16630	16630	16610	5
646	20241030	101500	185505390	16600	16600	16600	16600	5
647	20241030	101400	185422390	16640	16640	16640	16640	0
648	20241030	101300	185422390	16640	16630	16640	16610	179
649	20241030	101200	182447300	16710	16710	16710	16710	0
650	20241030	101100	182447300	16710	16710	16710	16710	1
651	20241030	101000	182430590	16630	16630	16630	16630	6
652	20241030	100900	182330810	16710	16710	16710	16710	0
653	20241030	100800	182330810	16710	16640	16710	16640	126
654	20241030	100700	180234090	16640	16610	16640	16610	65
655	20241030	100600	179152940	16640	16620	16640	16620	310
656	20241030	100500	173995060	16640	16640	16640	16640	410
657	20241030	100400	167172660	16640	16610	16640	16610	340
658	20241030	100300	161522990	16630	16760	16760	16620	2040
659	20241030	100200	127490750	16850	16850	16850	16850	0
660	20241030	100100	127490750	16850	16850	16850	16850	0
661	20241030	100000	127490750	16850	16850	16850	16850	0
662	20241030	095900	127490750	16850	16830	16850	16830	55
663	20241030	095800	126564510	16870	16770	16870	16750	317
664	20241030	095700	121251550	16870	16870	16870	16870	0
665	20241030	095600	121251550	16870	16830	16870	16770	652
666	20241030	095500	110309150	16920	16920	16920	16920	0
667	20241030	095400	110309150	16920	16920	16920	16920	1
668	20241030	095300	110292230	16850	16850	16850	16850	0
669	20241030	095200	110292230	16850	16850	16850	16850	10
670	20241030	095100	110123730	16880	16880	16900	16880	20
671	20241030	095000	109785930	16880	16880	16880	16880	0
672	20241030	094900	109785930	16880	16880	16880	16880	0
673	20241030	094800	109785930	16880	16890	16900	16880	180
674	20241030	094700	106745030	16930	16930	16930	16930	0
675	20241030	094600	106745030	16930	16930	16930	16930	0
676	20241030	094500	106745030	16930	16930	16930	16930	0
677	20241030	094400	106745030	16930	16930	16930	16930	0
678	20241030	094300	106745030	16930	16900	16930	16900	100
679	20241030	094200	105054610	16930	16890	16930	16890	90
680	20241030	094100	103533780	16840	16810	16840	16810	3
681	20241030	094000	103483290	16810	16810	16810	16810	0
682	20241030	093900	103483290	16810	16810	16810	16810	0
683	20241030	093800	103483290	16810	16810	16810	16810	23
684	20241030	093700	103096660	16900	16900	16900	16900	0
685	20241030	093600	103096660	16900	16900	16900	16900	0
686	20241030	093500	103096660	16900	16900	16900	16900	1
687	20241030	093400	103079760	16820	16820	16820	16820	0
688	20241030	093300	103079760	16820	16860	16860	16820	364
689	20241030	093200	96952550	16950	16950	16950	16950	0
690	20241030	093100	96952550	16950	16950	16950	16950	0
691	20241030	093000	96952550	16950	16950	16950	16950	1
692	20241030	092900	96935600	16950	16950	16950	16950	13
693	20241030	092800	96715250	16990	16990	16990	16990	0
694	20241030	092700	96715250	16990	16990	16990	16990	4
695	20241030	092600	96647290	17030	16900	17030	16900	1221
696	20241030	092500	75974360	16910	16890	16910	16820	770
697	20241030	092400	62986740	16900	16890	16900	16890	30
698	20241030	092300	62479940	16900	16880	16900	16880	100
699	20241030	092200	60790550	16910	16750	16910	16750	20
700	20241030	092100	60453310	16750	16700	16750	16700	355
701	20241030	092000	54524720	16620	16750	16750	16620	336
702	20241030	091900	48926080	16770	16660	16770	16650	281
703	20241030	091800	44235020	16770	16700	16770	16700	34
704	20241030	091700	43666520	16790	16790	16790	16790	7
705	20241030	091600	43548990	16790	16790	16790	16790	1
706	20241030	091500	43532200	16700	16810	16810	16700	206
707	20241030	091400	40085650	16810	16820	16820	16810	3
708	20241030	091300	40035200	16930	16930	16930	16930	0
709	20241030	091200	40035200	16930	16900	16930	16830	50
710	20241030	091100	39191570	17050	16850	17050	16850	100
711	20241030	091000	37497830	16850	16790	16850	16790	6
712	20241030	090900	37397030	16840	16810	16850	16810	24
713	20241030	090800	36993140	16810	16620	16820	16620	16
714	20241030	090700	36725450	16610	16660	16660	16610	423
715	20241030	090600	29686150	16650	16700	16700	16650	113
716	20241030	090500	27799590	16700	16700	16700	16700	13
717	20241030	090400	27582490	16750	16840	16840	16750	141
718	20241030	090300	25218530	16840	16910	16920	16840	357
719	20241030	090200	19182050	16910	16920	17080	16860	720
720	20241030	090100	6960180	16960	16970	16980	16920	308
721	20241030	090000	1731960	16980	16980	16980	16980	102