KissMeData/102940/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	201400	140982810	18820	18820	18820	18820	130
3	20241030	201300	140982810	18820	18820	18820	18820	0
4	20241030	201200	140982810	18820	18820	18820	18820	0
5	20241030	201100	140982810	18820	18820	18820	18820	0
6	20241030	201000	140982810	18820	18820	18820	18820	0
7	20241030	200900	140982810	18820	18820	18820	18820	0
8	20241030	200800	140982810	18820	18820	18820	18820	0
9	20241030	200700	140982810	18820	18820	18820	18820	0
10	20241030	200600	140982810	18820	18820	18820	18820	0
11	20241030	200500	140982810	18820	18820	18820	18820	0
12	20241030	200400	140982810	18820	18820	18820	18820	0
13	20241030	200300	140982810	18820	18820	18820	18820	0
14	20241030	200200	140982810	18820	18820	18820	18820	0
15	20241030	200100	140982810	18820	18820	18820	18820	0
16	20241030	200000	140982810	18820	18820	18820	18820	0
17	20241030	195900	140982810	18820	18820	18820	18820	0
18	20241030	195800	140982810	18820	18820	18820	18820	0
19	20241030	195700	140982810	18820	18820	18820	18820	0
20	20241030	195600	140982810	18820	18820	18820	18820	0
21	20241030	195500	140982810	18820	18820	18820	18820	0
22	20241030	195400	140982810	18820	18820	18820	18820	0
23	20241030	195300	140982810	18820	18820	18820	18820	0
24	20241030	195200	140982810	18820	18820	18820	18820	0
25	20241030	195100	140982810	18820	18820	18820	18820	0
26	20241030	195000	140982810	18820	18820	18820	18820	0
27	20241030	194900	140982810	18820	18820	18820	18820	0
28	20241030	194800	140982810	18820	18820	18820	18820	0
29	20241030	194700	140982810	18820	18820	18820	18820	0
30	20241030	194600	140982810	18820	18820	18820	18820	0
31	20241030	194500	140982810	18820	18820	18820	18820	0
32	20241030	194400	140982810	18820	18820	18820	18820	130
33	20241030	194300	140982810	18820	18820	18820	18820	0
34	20241030	194200	140982810	18820	18820	18820	18820	0
35	20241030	194100	140982810	18820	18820	18820	18820	0
36	20241030	194000	140982810	18820	18820	18820	18820	0
37	20241030	193900	140982810	18820	18820	18820	18820	0
38	20241030	193800	140982810	18820	18820	18820	18820	0
39	20241030	193700	140982810	18820	18820	18820	18820	0
40	20241030	193600	140982810	18820	18820	18820	18820	0
41	20241030	193500	140982810	18820	18820	18820	18820	0
42	20241030	193400	140982810	18820	18820	18820	18820	0
43	20241030	193300	140982810	18820	18820	18820	18820	0
44	20241030	193200	140982810	18820	18820	18820	18820	0
45	20241030	193100	140982810	18820	18820	18820	18820	0
46	20241030	193000	140982810	18820	18820	18820	18820	0
47	20241030	192900	140982810	18820	18820	18820	18820	0
48	20241030	192800	140982810	18820	18820	18820	18820	0
49	20241030	192700	140982810	18820	18820	18820	18820	0
50	20241030	192600	140982810	18820	18820	18820	18820	0
51	20241030	192500	140982810	18820	18820	18820	18820	0
52	20241030	192400	140982810	18820	18820	18820	18820	0
53	20241030	192300	140982810	18820	18820	18820	18820	0
54	20241030	192200	140982810	18820	18820	18820	18820	0
55	20241030	192100	140982810	18820	18820	18820	18820	0
56	20241030	192000	140982810	18820	18820	18820	18820	0
57	20241030	191900	140982810	18820	18820	18820	18820	0
58	20241030	191800	140982810	18820	18820	18820	18820	0
59	20241030	191700	140982810	18820	18820	18820	18820	0
60	20241030	191600	140982810	18820	18820	18820	18820	0
61	20241030	191500	140982810	18820	18820	18820	18820	0
62	20241030	191400	140982810	18820	18820	18820	18820	130
63	20241030	191300	140982810	18820	18820	18820	18820	0
64	20241030	191200	140982810	18820	18820	18820	18820	0
65	20241030	191100	140982810	18820	18820	18820	18820	0
66	20241030	191000	140982810	18820	18820	18820	18820	0
67	20241030	190900	140982810	18820	18820	18820	18820	0
68	20241030	190800	140982810	18820	18820	18820	18820	0
69	20241030	190700	140982810	18820	18820	18820	18820	0
70	20241030	190600	140982810	18820	18820	18820	18820	0
71	20241030	190500	140982810	18820	18820	18820	18820	0
72	20241030	190400	140982810	18820	18820	18820	18820	0
73	20241030	190300	140982810	18820	18820	18820	18820	0
74	20241030	190200	140982810	18820	18820	18820	18820	0
75	20241030	190100	140982810	18820	18820	18820	18820	0
76	20241030	190000	140982810	18820	18820	18820	18820	0
77	20241030	185900	140982810	18820	18820	18820	18820	0
78	20241030	185800	140982810	18820	18820	18820	18820	0
79	20241030	185700	140982810	18820	18820	18820	18820	0
80	20241030	185600	140982810	18820	18820	18820	18820	0
81	20241030	185500	140982810	18820	18820	18820	18820	0
82	20241030	185400	140982810	18820	18820	18820	18820	0
83	20241030	185300	140982810	18820	18820	18820	18820	0
84	20241030	185200	140982810	18820	18820	18820	18820	0
85	20241030	185100	140982810	18820	18820	18820	18820	0
86	20241030	185000	140982810	18820	18820	18820	18820	0
87	20241030	184900	140982810	18820	18820	18820	18820	0
88	20241030	184800	140982810	18820	18820	18820	18820	0
89	20241030	184700	140982810	18820	18820	18820	18820	0
90	20241030	184600	140982810	18820	18820	18820	18820	0
91	20241030	184500	140982810	18820	18820	18820	18820	0
92	20241030	184400	140982810	18820	18820	18820	18820	130
93	20241030	184300	140982810	18820	18820	18820	18820	0
94	20241030	184200	140982810	18820	18820	18820	18820	0
95	20241030	184100	140982810	18820	18820	18820	18820	0
96	20241030	184000	140982810	18820	18820	18820	18820	0
97	20241030	183900	140982810	18820	18820	18820	18820	0
98	20241030	183800	140982810	18820	18820	18820	18820	0
99	20241030	183700	140982810	18820	18820	18820	18820	0
100	20241030	183600	140982810	18820	18820	18820	18820	0
101	20241030	183500	140982810	18820	18820	18820	18820	0
102	20241030	183400	140982810	18820	18820	18820	18820	0
103	20241030	183300	140982810	18820	18820	18820	18820	0
104	20241030	183200	140982810	18820	18820	18820	18820	0
105	20241030	183100	140982810	18820	18820	18820	18820	0
106	20241030	183000	140982810	18820	18820	18820	18820	0
107	20241030	182900	140982810	18820	18820	18820	18820	0
108	20241030	182800	140982810	18820	18820	18820	18820	0
109	20241030	182700	140982810	18820	18820	18820	18820	0
110	20241030	182600	140982810	18820	18820	18820	18820	0
111	20241030	182500	140982810	18820	18820	18820	18820	0
112	20241030	182400	140982810	18820	18820	18820	18820	0
113	20241030	182300	140982810	18820	18820	18820	18820	0
114	20241030	182200	140982810	18820	18820	18820	18820	0
115	20241030	182100	140982810	18820	18820	18820	18820	0
116	20241030	182000	140982810	18820	18820	18820	18820	0
117	20241030	181900	140982810	18820	18820	18820	18820	0
118	20241030	181800	140982810	18820	18820	18820	18820	0
119	20241030	181700	140982810	18820	18820	18820	18820	0
120	20241030	181600	140982810	18820	18820	18820	18820	0
121	20241030	181500	140982810	18820	18820	18820	18820	0
122	20241030	181400	140982810	18820	18820	18820	18820	130
123	20241030	181300	140982810	18820	18820	18820	18820	0
124	20241030	181200	140982810	18820	18820	18820	18820	0
125	20241030	181100	140982810	18820	18820	18820	18820	0
126	20241030	181000	140982810	18820	18820	18820	18820	0
127	20241030	180900	140982810	18820	18820	18820	18820	0
128	20241030	180800	140982810	18820	18820	18820	18820	0
129	20241030	180700	140982810	18820	18820	18820	18820	0
130	20241030	180600	140982810	18820	18820	18820	18820	0
131	20241030	180500	140982810	18820	18820	18820	18820	0
132	20241030	180400	140982810	18820	18820	18820	18820	0
133	20241030	180300	140982810	18820	18820	18820	18820	0
134	20241030	180200	140982810	18820	18820	18820	18820	0
135	20241030	180100	140982810	18820	18820	18820	18820	0
136	20241030	180000	140982810	18820	18820	18820	18820	0
137	20241030	175900	140982810	18820	18820	18820	18820	0
138	20241030	175800	140982810	18820	18820	18820	18820	0
139	20241030	175700	140982810	18820	18820	18820	18820	0
140	20241030	175600	140982810	18820	18820	18820	18820	0
141	20241030	175500	140982810	18820	18820	18820	18820	0
142	20241030	175400	140982810	18820	18820	18820	18820	0
143	20241030	175300	140982810	18820	18820	18820	18820	0
144	20241030	175200	140982810	18820	18820	18820	18820	0
145	20241030	175100	140982810	18820	18820	18820	18820	0
146	20241030	175000	140982810	18820	18820	18820	18820	0
147	20241030	174900	140982810	18820	18820	18820	18820	0
148	20241030	174800	140982810	18820	18820	18820	18820	0
149	20241030	174700	140982810	18820	18820	18820	18820	0
150	20241030	174600	140982810	18820	18820	18820	18820	0
151	20241030	174500	140982810	18820	18820	18820	18820	0
152	20241030	174400	140982810	18820	18820	18820	18820	130
153	20241030	174300	140982810	18820	18820	18820	18820	0
154	20241030	174200	140982810	18820	18820	18820	18820	0
155	20241030	174100	140982810	18820	18820	18820	18820	0
156	20241030	174000	140982810	18820	18820	18820	18820	0
157	20241030	173900	140982810	18820	18820	18820	18820	0
158	20241030	173800	140982810	18820	18820	18820	18820	0
159	20241030	173700	140982810	18820	18820	18820	18820	0
160	20241030	173600	140982810	18820	18820	18820	18820	0
161	20241030	173500	140982810	18820	18820	18820	18820	0
162	20241030	173400	140982810	18820	18820	18820	18820	0
163	20241030	173300	140982810	18820	18820	18820	18820	0
164	20241030	173200	140982810	18820	18820	18820	18820	0
165	20241030	173100	140982810	18820	18820	18820	18820	0
166	20241030	173000	140982810	18820	18820	18820	18820	0
167	20241030	172900	140982810	18820	18820	18820	18820	0
168	20241030	172800	140982810	18820	18820	18820	18820	0
169	20241030	172700	140982810	18820	18820	18820	18820	0
170	20241030	172600	140982810	18820	18820	18820	18820	0
171	20241030	172500	140982810	18820	18820	18820	18820	0
172	20241030	172400	140982810	18820	18820	18820	18820	0
173	20241030	172300	140982810	18820	18820	18820	18820	0
174	20241030	172200	140982810	18820	18820	18820	18820	0
175	20241030	172100	140982810	18820	18820	18820	18820	0
176	20241030	172000	140982810	18820	18820	18820	18820	0
177	20241030	171900	140982810	18820	18820	18820	18820	0
178	20241030	171800	140982810	18820	18820	18820	18820	0
179	20241030	171700	140982810	18820	18820	18820	18820	0
180	20241030	171600	140982810	18820	18820	18820	18820	0
181	20241030	171500	140982810	18820	18820	18820	18820	0
182	20241030	171400	140982810	18820	18820	18820	18820	130
183	20241030	171300	140982810	18820	18820	18820	18820	0
184	20241030	171200	140982810	18820	18820	18820	18820	0
185	20241030	171100	140982810	18820	18820	18820	18820	0
186	20241030	171000	140982810	18820	18820	18820	18820	0
187	20241030	170900	140982810	18820	18820	18820	18820	0
188	20241030	170800	140982810	18820	18820	18820	18820	0
189	20241030	170700	140982810	18820	18820	18820	18820	0
190	20241030	170600	140982810	18820	18820	18820	18820	0
191	20241030	170500	140982810	18820	18820	18820	18820	0
192	20241030	170400	140982810	18820	18820	18820	18820	0
193	20241030	170300	140982810	18820	18820	18820	18820	0
194	20241030	170200	140982810	18820	18820	18820	18820	0
195	20241030	170100	140982810	18820	18820	18820	18820	0
196	20241030	170000	140982810	18820	18820	18820	18820	0
197	20241030	165900	140982810	18820	18820	18820	18820	0
198	20241030	165800	140982810	18820	18820	18820	18820	0
199	20241030	165700	140982810	18820	18820	18820	18820	0
200	20241030	165600	140982810	18820	18820	18820	18820	0
201	20241030	165500	140982810	18820	18820	18820	18820	0
202	20241030	165400	140982810	18820	18820	18820	18820	0
203	20241030	165300	140982810	18820	18820	18820	18820	0
204	20241030	165200	140982810	18820	18820	18820	18820	0
205	20241030	165100	140982810	18820	18820	18820	18820	0
206	20241030	165000	140982810	18820	18820	18820	18820	0
207	20241030	164900	140982810	18820	18820	18820	18820	0
208	20241030	164800	140982810	18820	18820	18820	18820	0
209	20241030	164700	140982810	18820	18820	18820	18820	0
210	20241030	164600	140982810	18820	18820	18820	18820	0
211	20241030	164500	140982810	18820	18820	18820	18820	0
212	20241030	164400	140982810	18820	18820	18820	18820	130
213	20241030	164300	140982810	18820	18820	18820	18820	0
214	20241030	164200	140982810	18820	18820	18820	18820	0
215	20241030	164100	140982810	18820	18820	18820	18820	0
216	20241030	164000	140982810	18820	18820	18820	18820	0
217	20241030	163900	140982810	18820	18820	18820	18820	0
218	20241030	163800	140982810	18820	18820	18820	18820	0
219	20241030	163700	140982810	18820	18820	18820	18820	0
220	20241030	163600	140982810	18820	18820	18820	18820	0
221	20241030	163500	140982810	18820	18820	18820	18820	0
222	20241030	163400	140982810	18820	18820	18820	18820	0
223	20241030	163300	140982810	18820	18820	18820	18820	0
224	20241030	163200	140982810	18820	18820	18820	18820	0
225	20241030	163100	140982810	18820	18820	18820	18820	0
226	20241030	163000	140982810	18820	18820	18820	18820	0
227	20241030	162900	140982810	18820	18820	18820	18820	0
228	20241030	162800	140982810	18820	18820	18820	18820	0
229	20241030	162700	140982810	18820	18820	18820	18820	0
230	20241030	162600	140982810	18820	18820	18820	18820	0
231	20241030	162500	140982810	18820	18820	18820	18820	0
232	20241030	162400	140982810	18820	18820	18820	18820	0
233	20241030	162300	140982810	18820	18820	18820	18820	0
234	20241030	162200	140982810	18820	18820	18820	18820	0
235	20241030	162100	140982810	18820	18820	18820	18820	0
236	20241030	162000	140982810	18820	18820	18820	18820	0
237	20241030	161900	140982810	18820	18820	18820	18820	0
238	20241030	161800	140982810	18820	18820	18820	18820	0
239	20241030	161700	140982810	18820	18820	18820	18820	0
240	20241030	161600	140982810	18820	18820	18820	18820	0
241	20241030	161500	140982810	18820	18820	18820	18820	0
242	20241030	161400	140982810	18820	18820	18820	18820	130
243	20241030	161300	140982810	18820	18820	18820	18820	0
244	20241030	161200	140982810	18820	18820	18820	18820	0
245	20241030	161100	140982810	18820	18820	18820	18820	0
246	20241030	161000	140982810	18820	18820	18820	18820	0
247	20241030	160900	140982810	18820	18820	18820	18820	0
248	20241030	160800	140982810	18820	18820	18820	18820	0
249	20241030	160700	140982810	18820	18820	18820	18820	0
250	20241030	160600	140982810	18820	18820	18820	18820	0
251	20241030	160500	140982810	18820	18820	18820	18820	0
252	20241030	160400	140982810	18820	18820	18820	18820	0
253	20241030	160300	140982810	18820	18820	18820	18820	0
254	20241030	160200	140982810	18820	18820	18820	18820	0
255	20241030	160100	140982810	18820	18820	18820	18820	0
256	20241030	160000	140982810	18820	18820	18820	18820	0
257	20241030	155900	140982810	18820	18820	18820	18820	0
258	20241030	155800	140982810	18820	18820	18820	18820	0
259	20241030	155700	140982810	18820	18820	18820	18820	0
260	20241030	155600	140982810	18820	18820	18820	18820	0
261	20241030	155500	140982810	18820	18820	18820	18820	0
262	20241030	155400	140982810	18820	18820	18820	18820	0
263	20241030	155300	140982810	18820	18820	18820	18820	0
264	20241030	155200	140982810	18820	18820	18820	18820	0
265	20241030	155100	140982810	18820	18820	18820	18820	0
266	20241030	155000	140982810	18820	18820	18820	18820	0
267	20241030	154900	140982810	18820	18820	18820	18820	0
268	20241030	154800	140982810	18820	18820	18820	18820	0
269	20241030	154700	140982810	18820	18820	18820	18820	0
270	20241030	154600	140982810	18820	18820	18820	18820	0
271	20241030	154500	140982810	18820	18820	18820	18820	0
272	20241030	154400	140982810	18820	18820	18820	18820	130
273	20241030	154300	140982810	18820	18820	18820	18820	0
274	20241030	154200	140982810	18820	18820	18820	18820	0
275	20241030	154100	140982810	18820	18820	18820	18820	0
276	20241030	154000	140982810	18820	18820	18820	18820	0
277	20241030	153900	140982810	18820	18820	18820	18820	0
278	20241030	153800	140982810	18820	18820	18820	18820	0
279	20241030	153700	140982810	18820	18820	18820	18820	0
280	20241030	153600	140982810	18820	18820	18820	18820	0
281	20241030	153500	140982810	18820	18820	18820	18820	0
282	20241030	153400	140982810	18820	18820	18820	18820	0
283	20241030	153300	140982810	18820	18820	18820	18820	0
284	20241030	153200	140982810	18820	18820	18820	18820	0
285	20241030	153100	140982810	18820	18820	18820	18820	0
286	20241030	153000	140982810	18820	18820	18820	18820	130
287	20241030	152900	138536210	18800	18800	18800	18800	0
288	20241030	152800	138536210	18800	18800	18800	18800	0
289	20241030	152700	138536210	18800	18800	18800	18800	0
290	20241030	152600	138536210	18800	18800	18800	18800	0
291	20241030	152500	138536210	18800	18800	18800	18800	0
292	20241030	152400	138536210	18800	18800	18800	18800	0
293	20241030	152300	138536210	18800	18800	18800	18800	0
294	20241030	152200	138536210	18800	18800	18800	18800	0
295	20241030	152100	138536210	18800	18800	18800	18800	0
296	20241030	152000	138536210	18800	18800	18800	18800	0
297	20241030	151900	138536210	18800	18800	18800	18800	1
298	20241030	151800	138517410	18800	18800	18800	18800	0
299	20241030	151700	138517410	18800	18800	18800	18800	50
300	20241030	151600	137577410	18820	18820	18820	18820	0
301	20241030	151500	137577410	18820	18800	18820	18800	34
302	20241030	151400	136938160	18800	18800	18800	18800	0
303	20241030	151300	136938160	18800	18780	18800	18780	27
304	20241030	151200	136431080	18780	18780	18780	18780	0
305	20241030	151100	136431080	18780	18780	18780	18780	0
306	20241030	151000	136431080	18780	18780	18780	18780	0
307	20241030	150900	136431080	18780	18780	18780	18780	0
308	20241030	150800	136431080	18780	18780	18780	18780	0
309	20241030	150700	136431080	18780	18780	18780	18780	0
310	20241030	150600	136431080	18780	18780	18780	18780	1
311	20241030	150500	136412300	18780	18780	18780	18780	0
312	20241030	150400	136412300	18780	18780	18780	18780	20
313	20241030	150300	136036700	18780	18780	18780	18780	20
314	20241030	150200	135661100	18780	18780	18780	18780	10
315	20241030	150100	135473300	18790	18790	18790	18790	1
316	20241030	150000	135454510	18790	18790	18790	18790	0
317	20241030	145900	135454510	18790	18790	18790	18790	7
318	20241030	145800	135322980	18800	18800	18800	18800	0
319	20241030	145700	135322980	18800	18800	18800	18800	2
320	20241030	145600	135285380	18800	18800	18800	18800	0
321	20241030	145500	135285380	18800	18800	18800	18800	10
322	20241030	145400	135097380	18810	18810	18810	18810	0
323	20241030	145300	135097380	18810	18810	18810	18810	0
324	20241030	145200	135097380	18810	18810	18810	18810	0
325	20241030	145100	135097380	18810	18810	18810	18810	60
326	20241030	145000	133968780	18810	18810	18810	18810	0
327	20241030	144900	133968780	18810	18810	18810	18810	0
328	20241030	144800	133968780	18810	18810	18810	18810	2
329	20241030	144700	133931160	18800	18800	18800	18800	0
330	20241030	144600	133931160	18800	18800	18800	18800	0
331	20241030	144500	133931160	18800	18800	18800	18800	0
332	20241030	144400	133931160	18800	18800	18800	18800	0
333	20241030	144300	133931160	18800	18800	18800	18800	0
334	20241030	144200	133931160	18800	18800	18800	18800	0
335	20241030	144100	133931160	18800	18800	18800	18800	0
336	20241030	144000	133931160	18800	18800	18800	18800	0
337	20241030	143900	133931160	18800	18800	18800	18800	88
338	20241030	143800	132276760	18800	18800	18800	18800	0
339	20241030	143700	132276760	18800	18800	18800	18800	0
340	20241030	143600	132276760	18800	18800	18800	18800	42
341	20241030	143500	131487160	18800	18800	18800	18800	1
342	20241030	143400	131468360	18760	18760	18760	18760	0
343	20241030	143300	131468360	18760	18760	18760	18760	0
344	20241030	143200	131468360	18760	18760	18760	18760	0
345	20241030	143100	131468360	18760	18760	18760	18760	0
346	20241030	143000	131468360	18760	18760	18760	18760	0
347	20241030	142900	131468360	18760	18760	18760	18760	0
348	20241030	142800	131468360	18760	18760	18760	18760	0
349	20241030	142700	131468360	18760	18760	18760	18760	0
350	20241030	142600	131468360	18760	18760	18760	18760	464
351	20241030	142500	122763720	18750	18750	18750	18750	0
352	20241030	142400	122763720	18750	18750	18750	18750	130
353	20241030	142300	120326220	18760	18760	18760	18760	164
354	20241030	142200	117249580	18810	18810	18810	18810	0
355	20241030	142100	117249580	18810	18810	18810	18810	0
356	20241030	142000	117249580	18810	18810	18810	18810	0
357	20241030	141900	117249580	18810	18770	18810	18770	228
358	20241030	141800	112969980	18770	18770	18770	18770	0
359	20241030	141700	112969980	18770	18770	18770	18770	0
360	20241030	141600	112969980	18770	18770	18770	18770	0
361	20241030	141500	112969980	18770	18770	18770	18770	0
362	20241030	141400	112969980	18770	18770	18770	18770	177
363	20241030	141300	109647690	18770	18780	18780	18770	500
364	20241030	141200	100261720	18810	18810	18810	18810	0
365	20241030	141100	100261720	18810	18810	18810	18810	0
366	20241030	141000	100261720	18810	18810	18810	18810	0
367	20241030	140900	100261720	18810	18810	18810	18810	0
368	20241030	140800	100261720	18810	18810	18810	18810	0
369	20241030	140700	100261720	18810	18790	18810	18790	10
370	20241030	140600	100073750	18780	18780	18780	18780	0
371	20241030	140500	100073750	18780	18780	18780	18780	0
372	20241030	140400	100073750	18780	18780	18780	18780	0
373	20241030	140300	100073750	18780	18780	18780	18780	0
374	20241030	140200	100073750	18780	18780	18780	18780	0
375	20241030	140100	100073750	18780	18780	18780	18780	0
376	20241030	140000	100073750	18780	18780	18780	18780	0
377	20241030	135900	100073750	18780	18780	18780	18780	5
378	20241030	135800	99979850	18780	18780	18780	18780	0
379	20241030	135700	99979850	18780	18780	18780	18780	0
380	20241030	135600	99979850	18780	18780	18780	18780	0
381	20241030	135500	99979850	18780	18780	18780	18780	0
382	20241030	135400	99979850	18780	18780	18780	18780	100
383	20241030	135300	98101850	18780	18780	18780	18780	60
384	20241030	135200	96975050	18820	18820	18820	18820	0
385	20241030	135100	96975050	18820	18820	18820	18820	5
386	20241030	135000	96880950	18820	18820	18820	18820	5
387	20241030	134900	96786850	18820	18820	18820	18820	0
388	20241030	134800	96786850	18820	18820	18820	18820	0
389	20241030	134700	96786850	18820	18820	18820	18820	0
390	20241030	134600	96786850	18820	18820	18820	18820	0
391	20241030	134500	96786850	18820	18820	18820	18820	0
392	20241030	134400	96786850	18820	18820	18820	18820	1
393	20241030	134300	96768030	18820	18820	18820	18820	0
394	20241030	134200	96768030	18820	18820	18820	18820	20
395	20241030	134100	96391630	18790	18790	18790	18790	0
396	20241030	134000	96391630	18790	18790	18790	18790	0
397	20241030	133900	96391630	18790	18790	18790	18790	0
398	20241030	133800	96391630	18790	18790	18790	18790	0
399	20241030	133700	96391630	18790	18790	18790	18790	0
400	20241030	133600	96391630	18790	18790	18790	18790	0
401	20241030	133500	96391630	18790	18790	18790	18790	0
402	20241030	133400	96391630	18790	18790	18790	18790	0
403	20241030	133300	96391630	18790	18790	18790	18790	0
404	20241030	133200	96391630	18790	18790	18790	18790	0
405	20241030	133100	96391630	18790	18790	18790	18790	0
406	20241030	133000	96391630	18790	18790	18790	18790	0
407	20241030	132900	96391630	18790	18790	18790	18790	0
408	20241030	132800	96391630	18790	18790	18790	18790	0
409	20241030	132700	96391630	18790	18790	18790	18790	20
410	20241030	132600	96015830	18780	18770	18780	18770	300
411	20241030	132500	90382570	18770	18780	18780	18770	38
412	20241030	132400	89669010	18780	18780	18780	18780	0
413	20241030	132300	89669010	18780	18780	18780	18780	300
414	20241030	132200	84035010	18790	18780	18790	18780	211
415	20241030	132100	80071580	18780	18780	18780	18780	0
416	20241030	132000	80071580	18780	18780	18780	18780	0
417	20241030	131900	80071580	18780	18780	18780	18780	0
418	20241030	131800	80071580	18780	18780	18780	18780	0
419	20241030	131700	80071580	18780	18780	18780	18780	0
420	20241030	131600	80071580	18780	18780	18780	18780	0
421	20241030	131500	80071580	18780	18780	18780	18780	0
422	20241030	131400	80071580	18780	18780	18780	18780	0
423	20241030	131300	80071580	18780	18780	18780	18780	0
424	20241030	131200	80071580	18780	18780	18780	18780	0
425	20241030	131100	80071580	18780	18780	18780	18780	1
426	20241030	131000	80052800	18770	18770	18770	18770	0
427	20241030	130900	80052800	18770	18770	18770	18770	2
428	20241030	130800	80015260	18780	18780	18780	18780	0
429	20241030	130700	80015260	18780	18780	18780	18780	0
430	20241030	130600	80015260	18780	18780	18780	18780	0
431	20241030	130500	80015260	18780	18780	18780	18780	0
432	20241030	130400	80015260	18780	18780	18780	18780	0
433	20241030	130300	80015260	18780	18780	18780	18780	0
434	20241030	130200	80015260	18780	18780	18780	18780	0
435	20241030	130100	80015260	18780	18780	18780	18780	0
436	20241030	130000	80015260	18780	18780	18780	18780	85
437	20241030	125900	78418960	18790	18790	18790	18790	0
438	20241030	125800	78418960	18790	18790	18790	18790	0
439	20241030	125700	78418960	18790	18790	18790	18790	0
440	20241030	125600	78418960	18790	18790	18790	18790	0
441	20241030	125500	78418960	18790	18790	18790	18790	0
442	20241030	125400	78418960	18790	18790	18790	18790	11
443	20241030	125300	78212270	18790	18790	18790	18790	0
444	20241030	125200	78212270	18790	18790	18790	18790	0
445	20241030	125100	78212270	18790	18790	18790	18790	0
446	20241030	125000	78212270	18790	18790	18790	18790	0
447	20241030	124900	78212270	18790	18790	18790	18790	0
448	20241030	124800	78212270	18790	18790	18790	18790	0
449	20241030	124700	78212270	18790	18790	18790	18790	0
450	20241030	124600	78212270	18790	18790	18790	18790	0
451	20241030	124500	78212270	18790	18790	18790	18790	0
452	20241030	124400	78212270	18790	18790	18790	18790	213
453	20241030	124300	74210000	18770	18770	18770	18770	0
454	20241030	124200	74210000	18770	18770	18770	18770	0
455	20241030	124100	74210000	18770	18770	18770	18770	226
456	20241030	124000	69967980	18780	18780	18780	18780	0
457	20241030	123900	69967980	18780	18790	18790	18780	470
458	20241030	123800	61136990	18800	18800	18800	18800	0
459	20241030	123700	61136990	18800	18800	18800	18800	0
460	20241030	123600	61136990	18800	18800	18800	18800	8
461	20241030	123500	60986590	18800	18800	18800	18800	0
462	20241030	123400	60986590	18800	18800	18800	18800	0
463	20241030	123300	60986590	18800	18800	18800	18800	0
464	20241030	123200	60986590	18800	18800	18800	18800	0
465	20241030	123100	60986590	18800	18800	18800	18800	0
466	20241030	123000	60986590	18800	18800	18800	18800	0
467	20241030	122900	60986590	18800	18800	18800	18800	0
468	20241030	122800	60986590	18800	18800	18800	18800	0
469	20241030	122700	60986590	18800	18800	18800	18800	0
470	20241030	122600	60986590	18800	18800	18800	18800	0
471	20241030	122500	60986590	18800	18800	18800	18800	3
472	20241030	122400	60930190	18810	18810	18810	18810	0
473	20241030	122300	60930190	18810	18810	18810	18810	0
474	20241030	122200	60930190	18810	18810	18810	18810	0
475	20241030	122100	60930190	18810	18810	18810	18810	0
476	20241030	122000	60930190	18810	18810	18810	18810	0
477	20241030	121900	60930190	18810	18810	18810	18810	0
478	20241030	121800	60930190	18810	18810	18810	18810	0
479	20241030	121700	60930190	18810	18810	18810	18810	0
480	20241030	121600	60930190	18810	18810	18810	18810	0
481	20241030	121500	60930190	18810	18810	18810	18810	0
482	20241030	121400	60930190	18810	18810	18810	18810	0
483	20241030	121300	60930190	18810	18810	18810	18810	0
484	20241030	121200	60930190	18810	18810	18810	18810	0
485	20241030	121100	60930190	18810	18810	18810	18810	0
486	20241030	121000	60930190	18810	18810	18810	18810	0
487	20241030	120900	60930190	18810	18810	18810	18810	0
488	20241030	120800	60930190	18810	18810	18810	18810	0
489	20241030	120700	60930190	18810	18810	18810	18810	0
490	20241030	120600	60930190	18810	18810	18810	18810	0
491	20241030	120500	60930190	18810	18810	18810	18810	0
492	20241030	120400	60930190	18810	18810	18810	18810	66
493	20241030	120300	59688730	18820	18820	18820	18820	0
494	20241030	120200	59688730	18820	18820	18820	18820	0
495	20241030	120100	59688730	18820	18820	18820	18820	0
496	20241030	120000	59688730	18820	18820	18820	18820	0
497	20241030	115900	59688730	18820	18820	18820	18820	0
498	20241030	115800	59688730	18820	18820	18820	18820	0
499	20241030	115700	59688730	18820	18820	18820	18820	0
500	20241030	115600	59688730	18820	18820	18820	18820	20
501	20241030	115500	59312330	18830	18830	18830	18830	5
502	20241030	115400	59218180	18840	18820	18840	18820	11
503	20241030	115300	59011140	18840	18840	18840	18840	16
504	20241030	115200	58709700	18850	18850	18850	18850	0
505	20241030	115100	58709700	18850	18850	18850	18850	0
506	20241030	115000	58709700	18850	18850	18850	18850	88
507	20241030	114900	57050900	18870	18870	18870	18870	0
508	20241030	114800	57050900	18870	18860	18870	18860	2
509	20241030	114700	57013170	18850	18870	18870	18850	5
510	20241030	114600	56918890	18870	18870	18870	18870	1
511	20241030	114500	56900020	18850	18850	18850	18850	0
512	20241030	114400	56900020	18850	18850	18850	18850	0
513	20241030	114300	56900020	18850	18850	18850	18850	10
514	20241030	114200	56711520	18850	18850	18850	18850	0
515	20241030	114100	56711520	18850	18850	18850	18850	0
516	20241030	114000	56711520	18850	18850	18850	18850	157
517	20241030	113900	53752070	18880	18880	18880	18880	0
518	20241030	113800	53752070	18880	18880	18880	18880	0
519	20241030	113700	53752070	18880	18880	18880	18880	0
520	20241030	113600	53752070	18880	18880	18880	18880	0
521	20241030	113500	53752070	18880	18880	18880	18880	1
522	20241030	113400	53733190	18880	18880	18880	18880	0
523	20241030	113300	53733190	18880	18880	18880	18880	0
524	20241030	113200	53733190	18880	18880	18880	18880	1
525	20241030	113100	53714310	18860	18860	18860	18860	16
526	20241030	113000	53412550	18870	18870	18870	18870	20
527	20241030	112900	53035150	18850	18850	18850	18850	0
528	20241030	112800	53035150	18850	18850	18850	18850	0
529	20241030	112700	53035150	18850	18850	18850	18850	0
530	20241030	112600	53035150	18850	18850	18850	18850	2
531	20241030	112500	52997450	18850	18850	18850	18850	0
532	20241030	112400	52997450	18850	18850	18850	18850	16
533	20241030	112300	52695850	18850	18850	18850	18850	0
534	20241030	112200	52695850	18850	18850	18850	18850	0
535	20241030	112100	52695850	18850	18850	18850	18850	0
536	20241030	112000	52695850	18850	18850	18850	18850	0
537	20241030	111900	52695850	18850	18850	18850	18850	0
538	20241030	111800	52695850	18850	18850	18850	18850	0
539	20241030	111700	52695850	18850	18850	18850	18850	0
540	20241030	111600	52695850	18850	18850	18850	18850	0
541	20241030	111500	52695850	18850	18850	18850	18850	0
542	20241030	111400	52695850	18850	18850	18850	18850	0
543	20241030	111300	52695850	18850	18850	18850	18850	0
544	20241030	111200	52695850	18850	18850	18850	18850	0
545	20241030	111100	52695850	18850	18850	18850	18850	0
546	20241030	111000	52695850	18850	18850	18850	18850	0
547	20241030	110900	52695850	18850	18850	18850	18850	0
548	20241030	110800	52695850	18850	18850	18850	18850	0
549	20241030	110700	52695850	18850	18850	18850	18850	0
550	20241030	110600	52695850	18850	18850	18850	18850	0
551	20241030	110500	52695850	18850	18850	18850	18850	0
552	20241030	110400	52695850	18850	18850	18850	18850	0
553	20241030	110300	52695850	18850	18850	18850	18850	112
554	20241030	110200	50584650	18880	18880	18880	18880	0
555	20241030	110100	50584650	18880	18880	18880	18880	0
556	20241030	110000	50584650	18880	18880	18880	18880	3
557	20241030	105900	50528010	18880	18880	18880	18880	205
558	20241030	105800	46657610	18850	18850	18850	18850	1
559	20241030	105700	46638760	18840	18870	18870	18840	12
560	20241030	105600	46412350	18830	18830	18830	18830	22
561	20241030	105500	45998090	18830	18830	18830	18830	0
562	20241030	105400	45998090	18830	18830	18830	18830	0
563	20241030	105300	45998090	18830	18830	18830	18830	0
564	20241030	105200	45998090	18830	18830	18830	18830	0
565	20241030	105100	45998090	18830	18830	18830	18830	0
566	20241030	105000	45998090	18830	18830	18830	18830	100
567	20241030	104900	44115090	18830	18830	18830	18830	1
568	20241030	104800	44096260	18800	18800	18800	18800	0
569	20241030	104700	44096260	18800	18800	18800	18800	15
570	20241030	104600	43814260	18830	18810	18830	18810	106
571	20241030	104500	41819020	18800	18800	18800	18800	14
572	20241030	104400	41555820	18790	18790	18790	18790	6
573	20241030	104300	41443080	18790	18790	18790	18790	0
574	20241030	104200	41443080	18790	18790	18790	18790	0
575	20241030	104100	41443080	18790	18790	18790	18790	0
576	20241030	104000	41443080	18790	18700	18790	18700	19
577	20241030	103900	41087440	18700	18700	18700	18700	0
578	20241030	103800	41087440	18700	18700	18700	18700	0
579	20241030	103700	41087440	18700	18700	18700	18700	11
580	20241030	103600	40881740	18710	18710	18710	18710	0
581	20241030	103500	40881740	18710	18710	18810	18710	13
582	20241030	103400	40638310	18710	18710	18710	18710	0
583	20241030	103300	40638310	18710	18720	18720	18690	46
584	20241030	103200	39778240	18720	18720	18720	18720	0
585	20241030	103100	39778240	18720	18720	18720	18720	0
586	20241030	103000	39778240	18720	18720	18720	18720	0
587	20241030	102900	39778240	18720	18720	18720	18720	0
588	20241030	102800	39778240	18720	18720	18720	18720	0
589	20241030	102700	39778240	18720	18720	18720	18720	1
590	20241030	102600	39759520	18720	18810	18810	18720	6
591	20241030	102500	39646930	18830	18850	18850	18830	288
592	20241030	102400	34218690	18850	18850	18850	18850	0
593	20241030	102300	34218690	18850	18850	18850	18850	0
594	20241030	102200	34218690	18850	18850	18850	18850	0
595	20241030	102100	34218690	18850	18850	18850	18850	0
596	20241030	102000	34218690	18850	18850	18850	18850	0
597	20241030	101900	34218690	18850	18630	18850	18630	501
598	20241030	101800	24790090	18710	18710	18710	18710	0
599	20241030	101700	24790090	18710	18710	18710	18710	10
600	20241030	101600	24602990	18610	18610	18610	18610	0
601	20241030	101500	24602990	18610	18610	18610	18610	0
602	20241030	101400	24602990	18610	18610	18610	18610	0
603	20241030	101300	24602990	18610	18610	18610	18610	0
604	20241030	101200	24602990	18610	18610	18610	18610	0
605	20241030	101100	24602990	18610	18610	18610	18610	0
606	20241030	101000	24602990	18610	18610	18610	18610	0
607	20241030	100900	24602990	18610	18610	18610	18610	0
608	20241030	100800	24602990	18610	18610	18610	18610	0
609	20241030	100700	24602990	18610	18610	18610	18610	0
610	20241030	100600	24602990	18610	18610	18610	18610	0
611	20241030	100500	24602990	18610	18610	18610	18610	0
612	20241030	100400	24602990	18610	18610	18610	18610	0
613	20241030	100300	24602990	18610	18660	18660	18610	400
614	20241030	100200	17149380	18660	18660	18660	18660	0
615	20241030	100100	17149380	18660	18660	18660	18660	0
616	20241030	100000	17149380	18660	18660	18660	18660	0
617	20241030	095900	17149380	18660	18660	18660	18660	8
618	20241030	095800	17000100	18670	18670	18670	18670	0
619	20241030	095700	17000100	18670	18670	18670	18670	0
620	20241030	095600	17000100	18670	18680	18680	18670	164
621	20241030	095500	13937290	18680	18680	18680	18680	0
622	20241030	095400	13937290	18680	18700	18700	18680	54
623	20241030	095300	12928530	18700	18700	18700	18700	0
624	20241030	095200	12928530	18700	18700	18700	18700	0
625	20241030	095100	12928530	18700	18700	18700	18700	0
626	20241030	095000	12928530	18700	18700	18700	18700	0
627	20241030	094900	12928530	18700	18700	18700	18700	0
628	20241030	094800	12928530	18700	18700	18700	18700	10
629	20241030	094700	12741530	18700	18700	18700	18700	14
630	20241030	094600	12479730	18700	18700	18700	18700	1
631	20241030	094500	12461030	18700	18700	18700	18700	0
632	20241030	094400	12461030	18700	18700	18700	18700	0
633	20241030	094300	12461030	18700	18700	18700	18700	0
634	20241030	094200	12461030	18700	18700	18700	18700	1
635	20241030	094100	12442330	18700	18700	18700	18700	1
636	20241030	094000	12423630	18670	18670	18670	18670	0
637	20241030	093900	12423630	18670	18670	18670	18670	0
638	20241030	093800	12423630	18670	18670	18700	18670	260
639	20241030	093700	7569000	18680	18680	18680	18680	0
640	20241030	093600	7569000	18680	18680	18680	18680	0
641	20241030	093500	7569000	18680	18680	18680	18680	55
642	20241030	093400	6541600	18680	18680	18680	18680	5
643	20241030	093300	6448200	18670	18670	18670	18670	0
644	20241030	093200	6448200	18670	18670	18670	18670	0
645	20241030	093100	6448200	18670	18670	18670	18670	0
646	20241030	093000	6448200	18670	18670	18670	18670	0
647	20241030	092900	6448200	18670	18670	18670	18670	0
648	20241030	092800	6448200	18670	18680	18680	18670	9
649	20241030	092700	6280110	18670	18670	18670	18670	0
650	20241030	092600	6280110	18670	18670	18670	18660	153
651	20241030	092500	3424600	18680	18680	18680	18680	6
652	20241030	092400	3312520	18660	18750	18750	18660	150
653	20241030	092300	510100	18890	18890	18890	18890	0
654	20241030	092200	510100	18890	18890	18890	18890	0
655	20241030	092100	510100	18890	18890	18890	18890	0
656	20241030	092000	510100	18890	18890	18890	18890	0
657	20241030	091900	510100	18890	18890	18890	18890	0
658	20241030	091800	510100	18890	18890	18890	18890	0
659	20241030	091700	510100	18890	18890	18890	18890	0
660	20241030	091600	510100	18890	18890	18890	18890	0
661	20241030	091500	510100	18890	18890	18890	18890	0
662	20241030	091400	510100	18890	18820	18900	18820	17
663	20241030	091300	189610	18960	18960	18960	18960	0
664	20241030	091200	189610	18960	18960	18960	18960	0
665	20241030	091100	189610	18960	18960	18960	18960	0
666	20241030	091000	189610	18960	18960	18960	18960	0
667	20241030	090900	189610	18960	18960	18960	18960	0
668	20241030	090800	189610	18960	18960	18960	18960	0
669	20241030	090700	189610	18960	18970	18970	18960	10
670	20241030	090600	0	18690	18690	18690	18690	0
671	20241030	090500	0	18690	18690	18690	18690	0
672	20241030	090400	0	18690	18690	18690	18690	0
673	20241030	090300	0	18690	18690	18690	18690	0
674	20241030	090200	0	18690	18690	18690	18690	0
675	20241030	090100	0	18690	18690	18690	18690	0
676	20241030	090000	0	18690	18690	18690	18690	0