KissMeData/214260/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	204600	2503762040	17880	17880	17880	17880	710
3	20241030	204500	2503762040	17880	17880	17880	17880	0
4	20241030	204400	2503762040	17880	17880	17880	17880	0
5	20241030	204300	2503762040	17880	17880	17880	17880	0
6	20241030	204200	2503762040	17880	17880	17880	17880	0
7	20241030	204100	2503762040	17880	17880	17880	17880	0
8	20241030	204000	2503762040	17880	17880	17880	17880	0
9	20241030	203900	2503762040	17880	17880	17880	17880	0
10	20241030	203800	2503762040	17880	17880	17880	17880	0
11	20241030	203700	2503762040	17880	17880	17880	17880	0
12	20241030	203600	2503762040	17880	17880	17880	17880	0
13	20241030	203500	2503762040	17880	17880	17880	17880	0
14	20241030	203400	2503762040	17880	17880	17880	17880	0
15	20241030	203300	2503762040	17880	17880	17880	17880	0
16	20241030	203200	2503762040	17880	17880	17880	17880	0
17	20241030	203100	2503762040	17880	17880	17880	17880	0
18	20241030	203000	2503762040	17880	17880	17880	17880	0
19	20241030	202900	2503762040	17880	17880	17880	17880	0
20	20241030	202800	2503762040	17880	17880	17880	17880	0
21	20241030	202700	2503762040	17880	17880	17880	17880	0
22	20241030	202600	2503762040	17880	17880	17880	17880	0
23	20241030	202500	2503762040	17880	17880	17880	17880	0
24	20241030	202400	2503762040	17880	17880	17880	17880	0
25	20241030	202300	2503762040	17880	17880	17880	17880	0
26	20241030	202200	2503762040	17880	17880	17880	17880	0
27	20241030	202100	2503762040	17880	17880	17880	17880	0
28	20241030	202000	2503762040	17880	17880	17880	17880	0
29	20241030	201900	2503762040	17880	17880	17880	17880	0
30	20241030	201800	2503762040	17880	17880	17880	17880	0
31	20241030	201700	2503762040	17880	17880	17880	17880	0
32	20241030	201600	2503762040	17880	17880	17880	17880	710
33	20241030	201500	2503762040	17880	17880	17880	17880	0
34	20241030	201400	2503762040	17880	17880	17880	17880	0
35	20241030	201300	2503762040	17880	17880	17880	17880	0
36	20241030	201200	2503762040	17880	17880	17880	17880	0
37	20241030	201100	2503762040	17880	17880	17880	17880	0
38	20241030	201000	2503762040	17880	17880	17880	17880	0
39	20241030	200900	2503762040	17880	17880	17880	17880	0
40	20241030	200800	2503762040	17880	17880	17880	17880	0
41	20241030	200700	2503762040	17880	17880	17880	17880	0
42	20241030	200600	2503762040	17880	17880	17880	17880	0
43	20241030	200500	2503762040	17880	17880	17880	17880	0
44	20241030	200400	2503762040	17880	17880	17880	17880	0
45	20241030	200300	2503762040	17880	17880	17880	17880	0
46	20241030	200200	2503762040	17880	17880	17880	17880	0
47	20241030	200100	2503762040	17880	17880	17880	17880	0
48	20241030	200000	2503762040	17880	17880	17880	17880	0
49	20241030	195900	2503762040	17880	17880	17880	17880	0
50	20241030	195800	2503762040	17880	17880	17880	17880	0
51	20241030	195700	2503762040	17880	17880	17880	17880	0
52	20241030	195600	2503762040	17880	17880	17880	17880	0
53	20241030	195500	2503762040	17880	17880	17880	17880	0
54	20241030	195400	2503762040	17880	17880	17880	17880	0
55	20241030	195300	2503762040	17880	17880	17880	17880	0
56	20241030	195200	2503762040	17880	17880	17880	17880	0
57	20241030	195100	2503762040	17880	17880	17880	17880	0
58	20241030	195000	2503762040	17880	17880	17880	17880	0
59	20241030	194900	2503762040	17880	17880	17880	17880	0
60	20241030	194800	2503762040	17880	17880	17880	17880	0
61	20241030	194700	2503762040	17880	17880	17880	17880	0
62	20241030	194600	2503762040	17880	17880	17880	17880	710
63	20241030	194500	2503762040	17880	17880	17880	17880	0
64	20241030	194400	2503762040	17880	17880	17880	17880	0
65	20241030	194300	2503762040	17880	17880	17880	17880	0
66	20241030	194200	2503762040	17880	17880	17880	17880	0
67	20241030	194100	2503762040	17880	17880	17880	17880	0
68	20241030	194000	2503762040	17880	17880	17880	17880	0
69	20241030	193900	2503762040	17880	17880	17880	17880	0
70	20241030	193800	2503762040	17880	17880	17880	17880	0
71	20241030	193700	2503762040	17880	17880	17880	17880	0
72	20241030	193600	2503762040	17880	17880	17880	17880	0
73	20241030	193500	2503762040	17880	17880	17880	17880	0
74	20241030	193400	2503762040	17880	17880	17880	17880	0
75	20241030	193300	2503762040	17880	17880	17880	17880	0
76	20241030	193200	2503762040	17880	17880	17880	17880	0
77	20241030	193100	2503762040	17880	17880	17880	17880	0
78	20241030	193000	2503762040	17880	17880	17880	17880	0
79	20241030	192900	2503762040	17880	17880	17880	17880	0
80	20241030	192800	2503762040	17880	17880	17880	17880	0
81	20241030	192700	2503762040	17880	17880	17880	17880	0
82	20241030	192600	2503762040	17880	17880	17880	17880	0
83	20241030	192500	2503762040	17880	17880	17880	17880	0
84	20241030	192400	2503762040	17880	17880	17880	17880	0
85	20241030	192300	2503762040	17880	17880	17880	17880	0
86	20241030	192200	2503762040	17880	17880	17880	17880	0
87	20241030	192100	2503762040	17880	17880	17880	17880	0
88	20241030	192000	2503762040	17880	17880	17880	17880	0
89	20241030	191900	2503762040	17880	17880	17880	17880	0
90	20241030	191800	2503762040	17880	17880	17880	17880	0
91	20241030	191700	2503762040	17880	17880	17880	17880	0
92	20241030	191600	2503762040	17880	17880	17880	17880	710
93	20241030	191500	2503762040	17880	17880	17880	17880	0
94	20241030	191400	2503762040	17880	17880	17880	17880	0
95	20241030	191300	2503762040	17880	17880	17880	17880	0
96	20241030	191200	2503762040	17880	17880	17880	17880	0
97	20241030	191100	2503762040	17880	17880	17880	17880	0
98	20241030	191000	2503762040	17880	17880	17880	17880	0
99	20241030	190900	2503762040	17880	17880	17880	17880	0
100	20241030	190800	2503762040	17880	17880	17880	17880	0
101	20241030	190700	2503762040	17880	17880	17880	17880	0
102	20241030	190600	2503762040	17880	17880	17880	17880	0
103	20241030	190500	2503762040	17880	17880	17880	17880	0
104	20241030	190400	2503762040	17880	17880	17880	17880	0
105	20241030	190300	2503762040	17880	17880	17880	17880	0
106	20241030	190200	2503762040	17880	17880	17880	17880	0
107	20241030	190100	2503762040	17880	17880	17880	17880	0
108	20241030	190000	2503762040	17880	17880	17880	17880	0
109	20241030	185900	2503762040	17880	17880	17880	17880	0
110	20241030	185800	2503762040	17880	17880	17880	17880	0
111	20241030	185700	2503762040	17880	17880	17880	17880	0
112	20241030	185600	2503762040	17880	17880	17880	17880	0
113	20241030	185500	2503762040	17880	17880	17880	17880	0
114	20241030	185400	2503762040	17880	17880	17880	17880	0
115	20241030	185300	2503762040	17880	17880	17880	17880	0
116	20241030	185200	2503762040	17880	17880	17880	17880	0
117	20241030	185100	2503762040	17880	17880	17880	17880	0
118	20241030	185000	2503762040	17880	17880	17880	17880	0
119	20241030	184900	2503762040	17880	17880	17880	17880	0
120	20241030	184800	2503762040	17880	17880	17880	17880	0
121	20241030	184700	2503762040	17880	17880	17880	17880	0
122	20241030	184600	2503762040	17880	17880	17880	17880	710
123	20241030	184500	2503762040	17880	17880	17880	17880	0
124	20241030	184400	2503762040	17880	17880	17880	17880	0
125	20241030	184300	2503762040	17880	17880	17880	17880	0
126	20241030	184200	2503762040	17880	17880	17880	17880	0
127	20241030	184100	2503762040	17880	17880	17880	17880	0
128	20241030	184000	2503762040	17880	17880	17880	17880	0
129	20241030	183900	2503762040	17880	17880	17880	17880	0
130	20241030	183800	2503762040	17880	17880	17880	17880	0
131	20241030	183700	2503762040	17880	17880	17880	17880	0
132	20241030	183600	2503762040	17880	17880	17880	17880	0
133	20241030	183500	2503762040	17880	17880	17880	17880	0
134	20241030	183400	2503762040	17880	17880	17880	17880	0
135	20241030	183300	2503762040	17880	17880	17880	17880	0
136	20241030	183200	2503762040	17880	17880	17880	17880	0
137	20241030	183100	2503762040	17880	17880	17880	17880	0
138	20241030	183000	2503762040	17880	17880	17880	17880	0
139	20241030	182900	2503762040	17880	17880	17880	17880	0
140	20241030	182800	2503762040	17880	17880	17880	17880	0
141	20241030	182700	2503762040	17880	17880	17880	17880	0
142	20241030	182600	2503762040	17880	17880	17880	17880	0
143	20241030	182500	2503762040	17880	17880	17880	17880	0
144	20241030	182400	2503762040	17880	17880	17880	17880	0
145	20241030	182300	2503762040	17880	17880	17880	17880	0
146	20241030	182200	2503762040	17880	17880	17880	17880	0
147	20241030	182100	2503762040	17880	17880	17880	17880	0
148	20241030	182000	2503762040	17880	17880	17880	17880	0
149	20241030	181900	2503762040	17880	17880	17880	17880	0
150	20241030	181800	2503762040	17880	17880	17880	17880	0
151	20241030	181700	2503762040	17880	17880	17880	17880	0
152	20241030	181600	2503762040	17880	17880	17880	17880	710
153	20241030	181500	2503762040	17880	17880	17880	17880	0
154	20241030	181400	2503762040	17880	17880	17880	17880	0
155	20241030	181300	2503762040	17880	17880	17880	17880	0
156	20241030	181200	2503762040	17880	17880	17880	17880	0
157	20241030	181100	2503762040	17880	17880	17880	17880	0
158	20241030	181000	2503762040	17880	17880	17880	17880	0
159	20241030	180900	2503762040	17880	17880	17880	17880	0
160	20241030	180800	2503762040	17880	17880	17880	17880	0
161	20241030	180700	2503762040	17880	17880	17880	17880	0
162	20241030	180600	2503762040	17880	17880	17880	17880	0
163	20241030	180500	2503762040	17880	17880	17880	17880	0
164	20241030	180400	2503762040	17880	17880	17880	17880	0
165	20241030	180300	2503762040	17880	17880	17880	17880	0
166	20241030	180200	2503762040	17880	17880	17880	17880	0
167	20241030	180100	2503762040	17880	17880	17880	17880	0
168	20241030	180000	2503762040	17880	17880	17880	17880	0
169	20241030	175900	2503762040	17880	17880	17880	17880	0
170	20241030	175800	2503762040	17880	17880	17880	17880	0
171	20241030	175700	2503762040	17880	17880	17880	17880	0
172	20241030	175600	2503762040	17880	17880	17880	17880	0
173	20241030	175500	2503762040	17880	17880	17880	17880	0
174	20241030	175400	2503762040	17880	17880	17880	17880	0
175	20241030	175300	2503762040	17880	17880	17880	17880	0
176	20241030	175200	2503762040	17880	17880	17880	17880	0
177	20241030	175100	2503762040	17880	17880	17880	17880	0
178	20241030	175000	2503762040	17880	17880	17880	17880	0
179	20241030	174900	2503762040	17880	17880	17880	17880	0
180	20241030	174800	2503762040	17880	17880	17880	17880	0
181	20241030	174700	2503762040	17880	17880	17880	17880	0
182	20241030	174600	2503762040	17880	17880	17880	17880	710
183	20241030	174500	2503762040	17880	17880	17880	17880	0
184	20241030	174400	2503762040	17880	17880	17880	17880	0
185	20241030	174300	2503762040	17880	17880	17880	17880	0
186	20241030	174200	2503762040	17880	17880	17880	17880	0
187	20241030	174100	2503762040	17880	17880	17880	17880	0
188	20241030	174000	2503762040	17880	17880	17880	17880	0
189	20241030	173900	2503762040	17880	17880	17880	17880	0
190	20241030	173800	2503762040	17880	17880	17880	17880	0
191	20241030	173700	2503762040	17880	17880	17880	17880	0
192	20241030	173600	2503762040	17880	17880	17880	17880	0
193	20241030	173500	2503762040	17880	17880	17880	17880	0
194	20241030	173400	2503762040	17880	17880	17880	17880	0
195	20241030	173300	2503762040	17880	17880	17880	17880	0
196	20241030	173200	2503762040	17880	17880	17880	17880	0
197	20241030	173100	2503762040	17880	17880	17880	17880	0
198	20241030	173000	2503762040	17880	17880	17880	17880	0
199	20241030	172900	2503762040	17880	17880	17880	17880	0
200	20241030	172800	2503762040	17880	17880	17880	17880	0
201	20241030	172700	2503762040	17880	17880	17880	17880	0
202	20241030	172600	2503762040	17880	17880	17880	17880	0
203	20241030	172500	2503762040	17880	17880	17880	17880	0
204	20241030	172400	2503762040	17880	17880	17880	17880	0
205	20241030	172300	2503762040	17880	17880	17880	17880	0
206	20241030	172200	2503762040	17880	17880	17880	17880	0
207	20241030	172100	2503762040	17880	17880	17880	17880	0
208	20241030	172000	2503762040	17880	17880	17880	17880	0
209	20241030	171900	2503762040	17880	17880	17880	17880	0
210	20241030	171800	2503762040	17880	17880	17880	17880	0
211	20241030	171700	2503762040	17880	17880	17880	17880	0
212	20241030	171600	2503762040	17880	17880	17880	17880	710
213	20241030	171500	2503762040	17880	17880	17880	17880	0
214	20241030	171400	2503762040	17880	17880	17880	17880	0
215	20241030	171300	2503762040	17880	17880	17880	17880	0
216	20241030	171200	2503762040	17880	17880	17880	17880	0
217	20241030	171100	2503762040	17880	17880	17880	17880	0
218	20241030	171000	2503762040	17880	17880	17880	17880	0
219	20241030	170900	2503762040	17880	17880	17880	17880	0
220	20241030	170800	2503762040	17880	17880	17880	17880	0
221	20241030	170700	2503762040	17880	17880	17880	17880	0
222	20241030	170600	2503762040	17880	17880	17880	17880	0
223	20241030	170500	2503762040	17880	17880	17880	17880	0
224	20241030	170400	2503762040	17880	17880	17880	17880	0
225	20241030	170300	2503762040	17880	17880	17880	17880	0
226	20241030	170200	2503762040	17880	17880	17880	17880	0
227	20241030	170100	2503762040	17880	17880	17880	17880	0
228	20241030	170000	2503762040	17880	17880	17880	17880	0
229	20241030	165900	2503762040	17880	17880	17880	17880	0
230	20241030	165800	2503762040	17880	17880	17880	17880	0
231	20241030	165700	2503762040	17880	17880	17880	17880	0
232	20241030	165600	2503762040	17880	17880	17880	17880	0
233	20241030	165500	2503762040	17880	17880	17880	17880	0
234	20241030	165400	2503762040	17880	17880	17880	17880	0
235	20241030	165300	2503762040	17880	17880	17880	17880	0
236	20241030	165200	2503762040	17880	17880	17880	17880	0
237	20241030	165100	2503762040	17880	17880	17880	17880	0
238	20241030	165000	2503762040	17880	17880	17880	17880	0
239	20241030	164900	2503762040	17880	17880	17880	17880	0
240	20241030	164800	2503762040	17880	17880	17880	17880	0
241	20241030	164700	2503762040	17880	17880	17880	17880	0
242	20241030	164600	2503762040	17880	17880	17880	17880	710
243	20241030	164500	2503762040	17880	17880	17880	17880	0
244	20241030	164400	2503762040	17880	17880	17880	17880	0
245	20241030	164300	2503762040	17880	17880	17880	17880	0
246	20241030	164200	2503762040	17880	17880	17880	17880	0
247	20241030	164100	2503762040	17880	17880	17880	17880	0
248	20241030	164000	2503762040	17880	17880	17880	17880	0
249	20241030	163900	2503762040	17880	17880	17880	17880	0
250	20241030	163800	2503762040	17880	17880	17880	17880	0
251	20241030	163700	2503762040	17880	17880	17880	17880	0
252	20241030	163600	2503762040	17880	17880	17880	17880	0
253	20241030	163500	2503762040	17880	17880	17880	17880	0
254	20241030	163400	2503762040	17880	17880	17880	17880	0
255	20241030	163300	2503762040	17880	17880	17880	17880	0
256	20241030	163200	2503762040	17880	17880	17880	17880	0
257	20241030	163100	2503762040	17880	17880	17880	17880	0
258	20241030	163000	2503762040	17880	17880	17880	17880	0
259	20241030	162900	2503762040	17880	17880	17880	17880	0
260	20241030	162800	2503762040	17880	17880	17880	17880	0
261	20241030	162700	2503762040	17880	17880	17880	17880	0
262	20241030	162600	2503762040	17880	17880	17880	17880	0
263	20241030	162500	2503762040	17880	17880	17880	17880	0
264	20241030	162400	2503762040	17880	17880	17880	17880	0
265	20241030	162300	2503762040	17880	17880	17880	17880	0
266	20241030	162200	2503762040	17880	17880	17880	17880	0
267	20241030	162100	2503762040	17880	17880	17880	17880	0
268	20241030	162000	2503762040	17880	17880	17880	17880	0
269	20241030	161900	2503762040	17880	17880	17880	17880	0
270	20241030	161800	2503762040	17880	17880	17880	17880	0
271	20241030	161700	2503762040	17880	17880	17880	17880	0
272	20241030	161600	2503762040	17880	17880	17880	17880	710
273	20241030	161500	2503762040	17880	17880	17880	17880	0
274	20241030	161400	2503762040	17880	17880	17880	17880	0
275	20241030	161300	2503762040	17880	17880	17880	17880	0
276	20241030	161200	2503762040	17880	17880	17880	17880	0
277	20241030	161100	2503762040	17880	17880	17880	17880	0
278	20241030	161000	2503762040	17880	17880	17880	17880	0
279	20241030	160900	2503762040	17880	17880	17880	17880	0
280	20241030	160800	2503762040	17880	17880	17880	17880	0
281	20241030	160700	2503762040	17880	17880	17880	17880	0
282	20241030	160600	2503762040	17880	17880	17880	17880	0
283	20241030	160500	2503762040	17880	17880	17880	17880	0
284	20241030	160400	2503762040	17880	17880	17880	17880	0
285	20241030	160300	2503762040	17880	17880	17880	17880	0
286	20241030	160200	2503762040	17880	17880	17880	17880	0
287	20241030	160100	2503762040	17880	17880	17880	17880	0
288	20241030	160000	2503762040	17880	17880	17880	17880	0
289	20241030	155900	2503762040	17880	17880	17880	17880	0
290	20241030	155800	2503762040	17880	17880	17880	17880	0
291	20241030	155700	2503762040	17880	17880	17880	17880	0
292	20241030	155600	2503762040	17880	17880	17880	17880	0
293	20241030	155500	2503762040	17880	17880	17880	17880	0
294	20241030	155400	2503762040	17880	17880	17880	17880	0
295	20241030	155300	2503762040	17880	17880	17880	17880	0
296	20241030	155200	2503762040	17880	17880	17880	17880	0
297	20241030	155100	2503762040	17880	17880	17880	17880	0
298	20241030	155000	2503762040	17880	17880	17880	17880	0
299	20241030	154900	2503762040	17880	17880	17880	17880	0
300	20241030	154800	2503762040	17880	17880	17880	17880	0
301	20241030	154700	2503762040	17880	17880	17880	17880	0
302	20241030	154600	2503762040	17880	17880	17880	17880	710
303	20241030	154500	2503762040	17880	17880	17880	17880	0
304	20241030	154400	2503762040	17880	17880	17880	17880	0
305	20241030	154300	2503762040	17880	17880	17880	17880	0
306	20241030	154200	2503762040	17880	17880	17880	17880	0
307	20241030	154100	2503762040	17880	17880	17880	17880	0
308	20241030	154000	2503762040	17880	17880	17880	17880	0
309	20241030	153900	2503762040	17880	17880	17880	17880	0
310	20241030	153800	2503762040	17880	17880	17880	17880	0
311	20241030	153700	2503762040	17880	17880	17880	17880	0
312	20241030	153600	2503762040	17880	17880	17880	17880	0
313	20241030	153500	2503762040	17880	17880	17880	17880	0
314	20241030	153400	2503762040	17880	17880	17880	17880	0
315	20241030	153300	2503762040	17880	17880	17880	17880	0
316	20241030	153200	2503762040	17880	17880	17880	17880	0
317	20241030	153100	2503762040	17880	17880	17880	17880	0
318	20241030	153000	2503762040	17880	17880	17880	17880	710
319	20241030	152900	2491067240	17680	17680	17680	17680	0
320	20241030	152800	2491067240	17680	17680	17680	17680	0
321	20241030	152700	2491067240	17680	17680	17680	17680	0
322	20241030	152600	2491067240	17680	17680	17680	17680	0
323	20241030	152500	2491067240	17680	17680	17680	17680	0
324	20241030	152400	2491067240	17680	17680	17680	17680	0
325	20241030	152300	2491067240	17680	17680	17680	17680	0
326	20241030	152200	2491067240	17680	17680	17680	17680	0
327	20241030	152100	2491067240	17680	17680	17680	17680	0
328	20241030	152000	2491067240	17680	17680	17680	17680	0
329	20241030	151900	2491067240	17680	17780	17780	17650	573
330	20241030	151800	2480943050	17780	17800	17800	17680	70
331	20241030	151700	2479701410	17680	17770	17770	17670	248
332	20241030	151600	2475307400	17770	17790	17790	17770	180
333	20241030	151500	2472106800	17790	17700	17790	17700	259
334	20241030	151400	2467500160	17660	17700	17700	17660	15
335	20241030	151300	2467235210	17660	17660	17670	17660	214
336	20241030	151200	2463455960	17660	17700	17700	17660	75
337	20241030	151100	2462130960	17700	17750	17770	17700	321
338	20241030	151000	2456444580	17750	17800	17880	17750	95
339	20241030	150900	2454757640	17800	17890	17900	17800	127
340	20241030	150800	2452491480	17900	17790	17900	17730	261
341	20241030	150700	2447841570	17820	17820	17820	17820	21
342	20241030	150600	2447467350	17740	17740	17740	17740	0
343	20241030	150500	2447467350	17740	17760	17760	17740	244
344	20241030	150400	2443137310	17750	17760	17760	17750	175
345	20241030	150300	2440029910	17750	17780	17800	17750	16
346	20241030	150200	2439745490	17780	17780	17780	17780	100
347	20241030	150100	2437967490	17780	17780	17790	17780	2375
348	20241030	150000	2395739980	17780	17800	17880	17780	554
349	20241030	145900	2385881180	17800	17830	17830	17800	113
350	20241030	145800	2383868500	17920	17920	17920	17920	0
351	20241030	145700	2383868500	17920	17910	17920	17910	50
352	20241030	145600	2382972670	17920	17810	17920	17810	3
353	20241030	145500	2382919130	17920	17840	17920	17810	438
354	20241030	145400	2375110050	17830	17830	17830	17830	418
355	20241030	145300	2367657110	17840	17840	17840	17840	14
356	20241030	145200	2367407350	17920	17920	17920	17920	0
357	20241030	145100	2367407350	17920	17920	17920	17920	1
358	20241030	145000	2367389430	17830	17830	17830	17830	0
359	20241030	144900	2367389430	17830	17840	17840	17830	44
360	20241030	144800	2366604490	17940	17940	17940	17940	0
361	20241030	144700	2366604490	17940	17940	17940	17940	1
362	20241030	144600	2366586550	17850	17860	17860	17850	113
363	20241030	144500	2364569260	17850	17850	17850	17850	0
364	20241030	144400	2364569260	17850	17940	17940	17850	6
365	20241030	144300	2364462070	17950	17850	17950	17850	102
366	20241030	144200	2362635720	17900	17900	17900	17900	0
367	20241030	144100	2362635720	17900	17900	17900	17900	1
368	20241030	144000	2362617820	17840	17840	17840	17840	0
369	20241030	143900	2362617820	17840	17840	17840	17840	0
370	20241030	143800	2362617820	17840	17850	17850	17840	308
371	20241030	143700	2357122650	17840	17860	17940	17840	441
372	20241030	143600	2349250650	17950	17890	17950	17890	2
373	20241030	143500	2349214810	17850	17850	17850	17850	0
374	20241030	143400	2349214810	17850	17890	17890	17850	2
375	20241030	143300	2349179070	17860	17890	17890	17860	185
376	20241030	143200	2345872040	17890	17890	17890	17890	13
377	20241030	143100	2345639470	17960	17970	17970	17960	21
378	20241030	143000	2345262110	17970	17910	17970	17910	32
379	20241030	142900	2344688930	17900	17910	17910	17900	10
380	20241030	142800	2344509840	17910	17910	17910	17910	11
381	20241030	142700	2344312830	17980	17980	17980	17980	0
382	20241030	142600	2344312830	17980	17980	17980	17900	7
383	20241030	142500	2344187050	18000	18000	18000	18000	0
384	20241030	142400	2344187050	18000	18000	18000	18000	0
385	20241030	142300	2344187050	18000	18000	18000	18000	3
386	20241030	142200	2344133050	18000	17990	18000	17990	101
387	20241030	142100	2342315850	17990	17990	17990	17990	0
388	20241030	142000	2342315850	17990	17990	17990	17990	0
389	20241030	141900	2342315850	17990	17990	17990	17990	0
390	20241030	141800	2342315850	17990	17870	17990	17870	23
391	20241030	141700	2341904720	17870	17960	17960	17870	32
392	20241030	141600	2341331820	17970	17970	17970	17970	26
393	20241030	141500	2340864600	18000	18000	18000	18000	1
394	20241030	141400	2340846600	17980	17980	17980	17980	1
395	20241030	141300	2340828620	17980	17860	17980	17850	300
396	20241030	141200	2335470970	17860	17860	17860	17860	80
397	20241030	141100	2334042170	17860	17860	17860	17860	0
398	20241030	141000	2334042170	17860	17860	17860	17860	100
399	20241030	140900	2332256170	17860	17860	17860	17860	3
400	20241030	140800	2332202590	17860	17980	17990	17860	105
401	20241030	140700	2330314370	17980	17990	17990	17980	14
402	20241030	140600	2330062620	17990	17990	17990	17990	0
403	20241030	140500	2330062620	17990	17990	17990	17990	0
404	20241030	140400	2330062620	17990	17990	17990	17990	1
405	20241030	140300	2330044630	17860	17860	17860	17860	1
406	20241030	140200	2330026770	17830	17830	17830	17830	0
407	20241030	140100	2330026770	17830	17890	17890	17830	459
408	20241030	140000	2321835510	17950	17950	17950	17950	0
409	20241030	135900	2321835510	17950	17950	17950	17950	0
410	20241030	135800	2321835510	17950	17950	17950	17950	13
411	20241030	135700	2321602160	17950	17950	17950	17950	10
412	20241030	135600	2321422660	18000	18000	18000	18000	0
413	20241030	135500	2321422660	18000	18000	18010	18000	225
414	20241030	135400	2317372550	18000	18000	18000	18000	220
415	20241030	135300	2313412550	18000	18000	18000	18000	10
416	20241030	135200	2313232550	18000	18000	18000	18000	0
417	20241030	135100	2313232550	18000	17970	18000	17970	2
418	20241030	135000	2313196580	17980	17980	17980	17980	1
419	20241030	134900	2313178600	18000	18000	18000	18000	5
420	20241030	134800	2313088600	18010	18010	18010	18010	3
421	20241030	134700	2313034570	18010	18000	18010	18000	12
422	20241030	134600	2312818550	18000	18000	18000	18000	0
423	20241030	134500	2312818550	18000	18000	18000	18000	1
424	20241030	134400	2312800550	18010	18000	18010	18000	111
425	20241030	134300	2310802540	18000	18010	18010	18000	8
426	20241030	134200	2310658480	18000	17990	18000	17990	401
427	20241030	134100	2303440620	17860	17860	17860	17860	1
428	20241030	134000	2303422760	17990	17990	17990	17990	1
429	20241030	133900	2303404770	17990	17990	17990	17990	0
430	20241030	133800	2303404770	17990	17920	17990	17810	213
431	20241030	133700	2299596550	17920	17920	17920	17920	1
432	20241030	133600	2299578630	17920	17920	17920	17920	6
433	20241030	133500	2299471110	17920	17920	17920	17920	0
434	20241030	133400	2299471110	17920	17910	17920	17850	101
435	20241030	133300	2297666510	17920	17920	17920	17920	0
436	20241030	133200	2297666510	17920	17900	17920	17900	3
437	20241030	133100	2297612790	17900	17900	17900	17900	0
438	20241030	133000	2297612790	17900	17900	17900	17900	0
439	20241030	132900	2297612790	17900	17900	17900	17900	1
440	20241030	132800	2297594890	17850	17850	17850	17850	200
441	20241030	132700	2294024890	17850	17850	17850	17850	0
442	20241030	132600	2294024890	17850	17850	17850	17850	0
443	20241030	132500	2294024890	17850	17850	17850	17850	238
444	20241030	132400	2289776590	17880	17830	17880	17830	182
445	20241030	132300	2286523480	17820	17820	17820	17820	1
446	20241030	132200	2286505660	17820	17810	17820	17810	25
447	20241030	132100	2286060390	17810	17810	17810	17810	0
448	20241030	132000	2286060390	17810	17800	17810	17800	556
449	20241030	131900	2276159600	17780	17890	17890	17780	1176
450	20241030	131800	2255182670	17920	17920	17920	17920	0
451	20241030	131700	2255182670	17920	17890	18000	17890	1006
452	20241030	131600	2237092780	17880	17880	17880	17880	0
453	20241030	131500	2237092780	17880	17880	17880	17880	26
454	20241030	131400	2236627900	17880	17880	17880	17880	2
455	20241030	131300	2236592140	17880	17880	17880	17880	0
456	20241030	131200	2236592140	17880	17880	17880	17880	0
457	20241030	131100	2236592140	17880	17880	17880	17880	5
458	20241030	131000	2236502740	17890	17890	17890	17890	0
459	20241030	130900	2236502740	17890	17890	17890	17890	1
460	20241030	130800	2236484850	17850	17880	17880	17850	300
461	20241030	130700	2231128500	17880	17880	17880	17880	9
462	20241030	130600	2230967580	17860	17850	17920	17850	162
463	20241030	130500	2228066550	17880	17860	17880	17780	1920
464	20241030	130400	2193882910	17880	17900	17900	17880	306
465	20241030	130300	2188410050	17900	17950	17950	17900	1011
466	20241030	130200	2170289190	17960	18010	18010	17960	1118
467	20241030	130100	2150183820	18030	18030	18030	18030	0
468	20241030	130000	2150183820	18030	18030	18030	18030	0
469	20241030	125900	2150183820	18030	18030	18030	18030	1
470	20241030	125800	2150165790	18030	18030	18030	18030	50
471	20241030	125700	2149264290	18070	18060	18070	18060	46
472	20241030	125600	2148433140	18070	18030	18070	18030	45
473	20241030	125500	2147620190	18010	18010	18010	18010	0
474	20241030	125400	2147620190	18010	18010	18010	18010	70
475	20241030	125300	2146359490	18080	18080	18080	18080	1
476	20241030	125200	2146341410	18000	18010	18010	18000	200
477	20241030	125100	2142741400	18000	18000	18000	18000	50
478	20241030	125000	2141841400	18090	18090	18090	18090	0
479	20241030	124900	2141841400	18090	18090	18090	18090	1
480	20241030	124800	2141823310	18000	18000	18000	18000	0
481	20241030	124700	2141823310	18000	18010	18010	18000	50
482	20241030	124600	2140923230	18090	18090	18090	18090	100
483	20241030	124500	2139114230	18000	18000	18000	18000	0
484	20241030	124400	2139114230	18000	18000	18000	18000	0
485	20241030	124300	2139114230	18000	18010	18010	18000	167
486	20241030	124200	2136107920	18000	18050	18050	18000	317
487	20241030	124100	2130395470	18050	18070	18070	18050	56
488	20241030	124000	2129384610	18060	18090	18090	18060	512
489	20241030	123900	2120131090	18150	18150	18150	18150	0
490	20241030	123800	2120131090	18150	18150	18150	18150	4
491	20241030	123700	2120058490	18150	18150	18150	18100	746
492	20241030	123600	2106547950	18140	18140	18140	18140	140
493	20241030	123500	2104008350	18140	18140	18140	18140	13
494	20241030	123400	2103772530	18140	18140	18140	18120	15
495	20241030	123300	2103500690	18120	18130	18140	18120	61
496	20241030	123200	2102394550	18140	18140	18140	18140	0
497	20241030	123100	2102394550	18140	18140	18140	18140	0
498	20241030	123000	2102394550	18140	18140	18140	18140	25
499	20241030	122900	2101941050	18150	18150	18150	18150	0
500	20241030	122800	2101941050	18150	18150	18150	18150	0
501	20241030	122700	2101941050	18150	18150	18150	18150	1
502	20241030	122600	2101922900	18150	18150	18150	18150	0
503	20241030	122500	2101922900	18150	18120	18150	18110	241
504	20241030	122400	2097552110	18110	18110	18110	18110	0
505	20241030	122300	2097552110	18110	18110	18110	18110	0
506	20241030	122200	2097552110	18110	18110	18110	18110	7
507	20241030	122100	2097425340	18110	18120	18120	18110	3
508	20241030	122000	2097371000	18110	18110	18110	18110	8
509	20241030	121900	2097226120	18150	18150	18150	18150	0
510	20241030	121800	2097226120	18150	18110	18150	18110	29
511	20241030	121700	2096700890	18150	18150	18150	18150	0
512	20241030	121600	2096700890	18150	18150	18150	18150	1
513	20241030	121500	2096682740	18150	18140	18150	18140	6
514	20241030	121400	2096573880	18120	18120	18120	18120	318
515	20241030	121300	2090811720	18120	18120	18120	18120	0
516	20241030	121200	2090811720	18120	18150	18150	18120	9
517	20241030	121100	2090648430	18120	18120	18120	18120	43
518	20241030	121000	2089869270	18120	18120	18120	18120	0
519	20241030	120900	2089869270	18120	18120	18120	18120	100
520	20241030	120800	2088057270	18120	18120	18120	18120	21
521	20241030	120700	2087676750	18120	18120	18120	18120	0
522	20241030	120600	2087676750	18120	18170	18180	18120	438
523	20241030	120500	2079725910	18110	18110	18110	18110	22
524	20241030	120400	2079327490	18180	18100	18180	18100	102
525	20241030	120300	2077480140	18100	18110	18110	18100	500
526	20241030	120200	2068430120	18110	18110	18110	18110	63
527	20241030	120100	2067289190	18100	18100	18100	18100	0
528	20241030	120000	2067289190	18100	18100	18100	18100	10
529	20241030	115900	2067108190	18100	18110	18110	18100	331
530	20241030	115800	2061116290	18100	18230	18230	18100	35
531	20241030	115700	2060482550	18230	18230	18230	18230	5
532	20241030	115600	2060391400	18240	18240	18240	18240	0
533	20241030	115500	2060391400	18240	18190	18250	18190	318
534	20241030	115400	2054603040	18080	18170	18210	18080	80
535	20241030	115300	2053150200	18070	18190	18190	18070	204
536	20241030	115200	2049454250	18190	18210	18210	18070	601
537	20241030	115100	2038563480	18310	18330	18330	18210	104
538	20241030	115000	2036661750	18340	18310	18350	18180	525
539	20241030	114900	2027090830	18320	18300	18320	18250	578
540	20241030	114800	2016513810	18300	18230	18300	18230	766
541	20241030	114700	2002510810	18250	18230	18250	18230	132
542	20241030	114600	2000103090	18240	18170	18240	18170	97
543	20241030	114500	1998339470	18180	18140	18240	18140	168
544	20241030	114400	1995287800	18140	18140	18140	18140	2
545	20241030	114300	1995251520	18140	18140	18140	18140	19
546	20241030	114200	1994906860	18080	18080	18080	18080	0
547	20241030	114100	1994906860	18080	18090	18090	18080	104
548	20241030	114000	1993026100	18090	18080	18100	18080	96
549	20241030	113900	1991290290	18080	18140	18140	18080	38
550	20241030	113800	1990601760	18140	18140	18140	18140	0
551	20241030	113700	1990601760	18140	18140	18140	18140	0
552	20241030	113600	1990601760	18140	18140	18140	18140	50
553	20241030	113500	1989694760	18140	18140	18140	18140	8
554	20241030	113400	1989549640	18080	18140	18190	18080	1316
555	20241030	113300	1965640440	18140	18140	18140	18140	110
556	20241030	113200	1963645040	18140	18140	18140	18140	43
557	20241030	113100	1962865020	18140	18110	18140	18090	229
558	20241030	113000	1958714880	18130	18140	18140	18130	108
559	20241030	112900	1956756820	18170	18170	18180	18150	710
560	20241030	112800	1943867830	18170	18180	18180	18170	11
561	20241030	112700	1943667950	18170	18160	18170	18160	253
562	20241030	112600	1939073460	18160	18160	18160	18160	47
563	20241030	112500	1938219940	18160	18180	18180	18160	293
564	20241030	112400	1932894350	18210	18240	18240	18180	300
565	20241030	112300	1927435390	18240	18130	18250	18130	299
566	20241030	112200	1921989250	18160	18260	18300	18160	576
567	20241030	112100	1911471090	18090	17900	18280	17900	1546
568	20241030	112000	1883513320	17810	17820	17820	17810	257
569	20241030	111900	1878934990	17820	17820	17820	17820	0
570	20241030	111800	1878934990	17820	17860	17860	17820	69
571	20241030	111700	1877704050	17840	17850	17850	17840	250
572	20241030	111600	1873244040	17850	17870	17870	17850	132
573	20241030	111500	1870887790	17850	17850	17850	17850	0
574	20241030	111400	1870887790	17850	17850	17850	17850	50
575	20241030	111300	1869995290	17850	17860	17860	17850	342
576	20241030	111200	1863888140	17880	17900	17900	17880	53
577	20241030	111100	1862940480	17920	17920	17920	17920	30
578	20241030	111000	1862402880	17950	17950	17950	17950	5
579	20241030	110900	1862313130	17950	17880	17950	17880	246
580	20241030	110800	1857912550	17880	17880	17880	17880	50
581	20241030	110700	1857018550	17880	17880	17880	17880	205
582	20241030	110600	1853353150	17880	17880	17880	17880	209
583	20241030	110500	1849616230	17880	17880	17880	17880	35
584	20241030	110400	1848990430	17940	17940	17940	17880	107
585	20241030	110300	1847071150	17880	17880	17880	17880	1
586	20241030	110200	1847053270	17940	17940	17940	17940	5
587	20241030	110100	1846963570	17950	17950	17950	17950	81
588	20241030	110000	1845509620	17860	17950	17950	17860	149
589	20241030	105900	1842845080	17950	17950	17950	17950	0
590	20241030	105800	1842845080	17950	17950	17950	17870	4
591	20241030	105700	1842773440	17860	17860	17860	17860	0
592	20241030	105600	1842773440	17860	17910	17950	17860	441
593	20241030	105500	1834885590	17910	17900	17910	17900	11
594	20241030	105400	1834688590	17950	17900	17950	17900	28
595	20241030	105300	1834187340	17950	17960	17960	17950	3
596	20241030	105200	1834133480	17900	17900	17900	17900	102
597	20241030	105100	1832307680	17900	17900	17900	17900	0
598	20241030	105000	1832307680	17900	17900	17900	17900	55
599	20241030	104900	1831323180	17900	17900	17900	17900	107
600	20241030	104800	1829407880	17900	17900	17900	17900	0
601	20241030	104700	1829407880	17900	17900	17900	17900	15
602	20241030	104600	1829139380	17890	17890	17890	17890	101
603	20241030	104500	1827332490	17890	17890	17890	17890	112
604	20241030	104400	1825328810	17890	17890	17890	17890	45
605	20241030	104300	1824523760	17900	17900	17900	17900	15
606	20241030	104200	1824255260	17900	17910	17910	17900	490
607	20241030	104100	1815484200	17900	17900	17900	17900	0
608	20241030	104000	1815484200	17900	17900	17900	17900	1
609	20241030	103900	1815466300	17900	17960	17960	17900	105
610	20241030	103800	1813580800	17960	17960	17960	17960	3
611	20241030	103700	1813526920	17960	17880	17960	17880	2
612	20241030	103600	1813491080	17880	17880	17880	17870	415
613	20241030	103500	1806073310	17880	17900	17900	17880	937
614	20241030	103400	1789305430	17900	17870	17900	17870	310
615	20241030	103300	1783756640	17870	17890	17890	17870	390
616	20241030	103200	1776784710	17890	17920	17920	17890	377
617	20241030	103100	1770036940	17920	17910	17920	17910	449
618	20241030	103000	1761995320	17920	17920	17920	17920	110
619	20241030	102900	1760024120	17970	17970	17970	17970	15
620	20241030	102800	1759754570	17970	17970	17970	17970	12
621	20241030	102700	1759538930	17970	17970	17970	17970	7
622	20241030	102600	1759413140	17970	17970	17970	17970	100
623	20241030	102500	1757616140	17970	17970	17970	17970	13
624	20241030	102400	1757382530	17970	17870	17980	17870	59
625	20241030	102300	1756322490	17970	17970	17970	17970	1
626	20241030	102200	1756304520	17970	17970	17970	17970	1
627	20241030	102100	1756286550	17980	17970	17980	17970	11
628	20241030	102000	1756088870	17970	17970	17970	17910	339
629	20241030	101900	1750009800	17970	17950	17970	17950	102
630	20241030	101800	1748178880	17930	17930	17930	17930	47
631	20241030	101700	1747336170	17930	17890	17930	17840	315
632	20241030	101600	1741710710	17930	17900	17930	17870	214
633	20241030	101500	1737885630	17930	17930	17940	17930	38
634	20241030	101400	1737203970	17940	17940	17940	17940	51
635	20241030	101300	1736289030	17940	17940	17940	17940	106
636	20241030	101200	1734387390	17950	17950	17950	17950	0
637	20241030	101100	1734387390	17950	17920	17950	17920	170
638	20241030	101000	1731340940	17920	17900	17920	17900	70
639	20241030	100900	1730087460	17890	17880	17890	17880	53
640	20241030	100800	1729139810	17780	17780	17780	17780	6
641	20241030	100700	1729033130	17780	17870	17870	17780	161
642	20241030	100600	1726162490	17870	17870	17870	17800	58
643	20241030	100500	1725129950	17800	17870	17870	17800	80
644	20241030	100400	1723704550	17880	17800	17880	17800	150
645	20241030	100300	1721033510	17800	17800	17800	17800	1
646	20241030	100200	1721015710	17790	17790	17790	17790	1
647	20241030	100100	1720997920	17780	17790	17880	17780	960
648	20241030	100000	1703919480	17790	17840	17840	17780	628
649	20241030	095900	1692724540	17840	17880	17880	17840	44
650	20241030	095800	1691939460	17840	17810	17840	17810	236
651	20241030	095700	1687729250	17780	17700	17780	17700	1356
652	20241030	095600	1663723520	17700	17920	17920	17650	1916
653	20241030	095500	1629639000	17920	17920	17920	17880	87
654	20241030	095400	1628083160	17920	17920	17920	17870	59
655	20241030	095300	1627028680	17920	17850	17920	17850	2
656	20241030	095200	1626992910	17850	17950	17950	17840	700
657	20241030	095100	1614491870	17950	17910	17950	17910	16
658	20241030	095000	1614205270	17860	17940	17940	17860	456
659	20241030	094900	1606047610	17940	17940	17950	17940	112
660	20241030	094800	1604037660	17950	17880	17960	17880	70
661	20241030	094700	1602784850	17880	17890	17890	17880	102
662	20241030	094600	1600960890	17900	17970	17970	17900	147
663	20241030	094500	1598328780	17970	17900	17970	17900	132
664	20241030	094400	1595956810	17900	17900	17900	17900	54
665	20241030	094300	1594990210	17900	17910	17910	17890	69
666	20241030	094200	1593755100	17910	17820	17910	17810	370
667	20241030	094100	1587156590	17810	17930	17930	17810	1837
668	20241030	094000	1554360600	17940	17970	17970	17940	307
669	20241030	093900	1548852400	18000	18020	18020	17970	352
670	20241030	093800	1542515760	18010	18000	18010	18000	69
671	20241030	093700	1541273620	18010	17920	18010	17920	530
672	20241030	093600	1531759490	17920	17970	17970	17910	155
673	20241030	093500	1528978350	17980	17920	17990	17910	372
674	20241030	093400	1522291530	17910	17970	17970	17910	1924
675	20241030	093300	1487787060	17970	18080	18080	17970	1923
676	20241030	093200	1453094040	18080	18160	18160	18080	1485
677	20241030	093100	1426188180	18160	18210	18210	18150	315
678	20241030	093000	1420468950	18210	18250	18250	18200	228
679	20241030	092900	1416316850	18250	18250	18250	18250	242
680	20241030	092800	1411900350	18200	18150	18200	18150	255
681	20241030	092700	1407267610	18130	18100	18140	18100	1031
682	20241030	092600	1388595090	18100	18140	18140	18100	599
683	20241030	092500	1377747580	18140	18120	18140	18110	286
684	20241030	092400	1372567880	18110	18110	18150	18040	2405
685	20241030	092300	1329077190	18110	18130	18140	18110	843
686	20241030	092200	1313804650	18120	18120	18130	18100	1226
687	20241030	092100	1291595550	18130	18230	18240	18130	1926
688	20241030	092000	1256536890	18220	18300	18300	18220	1674
689	20241030	091900	1225953100	18300	18310	18310	18300	95
690	20241030	091800	1224214150	18310	18420	18420	18290	237
691	20241030	091700	1219872470	18280	18490	18570	18280	1985
692	20241030	091600	1183357430	18480	18390	18550	18390	967
693	20241030	091500	1165493020	18500	18220	18500	18220	1636
694	20241030	091400	1135520880	18220	18330	18340	18220	2155
695	20241030	091300	1096104120	18310	18440	18440	18300	1854
696	20241030	091200	1062070580	18440	18450	18460	18360	661
697	20241030	091100	1049920860	18450	18650	18790	18300	6956
698	20241030	091000	920403490	18600	18680	18720	18580	4423
699	20241030	090900	837966930	18810	18870	18950	18650	6727
700	20241030	090800	711708420	18870	18290	19000	18220	12263
701	20241030	090700	484268160	18300	18130	18300	18040	3106
702	20241030	090600	428009750	18220	18310	18320	18120	2343
703	20241030	090500	385383220	18320	18230	18380	18160	3797
704	20241030	090400	315866650	18150	18200	18270	18100	2668
705	20241030	090300	267331890	18190	18250	18250	18030	866
706	20241030	090200	251618800	18250	18320	18370	18100	5005
707	20241030	090100	160329850	18340	17910	18340	17810	5456
708	20241030	090000	61204620	17900	17640	18180	17540	3437