KissMeData/361390/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	213000	389906620	15600	15600	15600	15600	820
3	20241030	212900	389906620	15600	15600	15600	15600	0
4	20241030	212800	389906620	15600	15600	15600	15600	0
5	20241030	212700	389906620	15600	15600	15600	15600	0
6	20241030	212600	389906620	15600	15600	15600	15600	0
7	20241030	212500	389906620	15600	15600	15600	15600	0
8	20241030	212400	389906620	15600	15600	15600	15600	0
9	20241030	212300	389906620	15600	15600	15600	15600	0
10	20241030	212200	389906620	15600	15600	15600	15600	0
11	20241030	212100	389906620	15600	15600	15600	15600	0
12	20241030	212000	389906620	15600	15600	15600	15600	0
13	20241030	211900	389906620	15600	15600	15600	15600	0
14	20241030	211800	389906620	15600	15600	15600	15600	0
15	20241030	211700	389906620	15600	15600	15600	15600	0
16	20241030	211600	389906620	15600	15600	15600	15600	0
17	20241030	211500	389906620	15600	15600	15600	15600	0
18	20241030	211400	389906620	15600	15600	15600	15600	0
19	20241030	211300	389906620	15600	15600	15600	15600	0
20	20241030	211200	389906620	15600	15600	15600	15600	0
21	20241030	211100	389906620	15600	15600	15600	15600	0
22	20241030	211000	389906620	15600	15600	15600	15600	0
23	20241030	210900	389906620	15600	15600	15600	15600	0
24	20241030	210800	389906620	15600	15600	15600	15600	0
25	20241030	210700	389906620	15600	15600	15600	15600	0
26	20241030	210600	389906620	15600	15600	15600	15600	0
27	20241030	210500	389906620	15600	15600	15600	15600	0
28	20241030	210400	389906620	15600	15600	15600	15600	0
29	20241030	210300	389906620	15600	15600	15600	15600	0
30	20241030	210200	389906620	15600	15600	15600	15600	0
31	20241030	210100	389906620	15600	15600	15600	15600	0
32	20241030	210000	389906620	15600	15600	15600	15600	820
33	20241030	205900	389906620	15600	15600	15600	15600	0
34	20241030	205800	389906620	15600	15600	15600	15600	0
35	20241030	205700	389906620	15600	15600	15600	15600	0
36	20241030	205600	389906620	15600	15600	15600	15600	0
37	20241030	205500	389906620	15600	15600	15600	15600	0
38	20241030	205400	389906620	15600	15600	15600	15600	0
39	20241030	205300	389906620	15600	15600	15600	15600	0
40	20241030	205200	389906620	15600	15600	15600	15600	0
41	20241030	205100	389906620	15600	15600	15600	15600	0
42	20241030	205000	389906620	15600	15600	15600	15600	0
43	20241030	204900	389906620	15600	15600	15600	15600	0
44	20241030	204800	389906620	15600	15600	15600	15600	0
45	20241030	204700	389906620	15600	15600	15600	15600	0
46	20241030	204600	389906620	15600	15600	15600	15600	0
47	20241030	204500	389906620	15600	15600	15600	15600	0
48	20241030	204400	389906620	15600	15600	15600	15600	0
49	20241030	204300	389906620	15600	15600	15600	15600	0
50	20241030	204200	389906620	15600	15600	15600	15600	0
51	20241030	204100	389906620	15600	15600	15600	15600	0
52	20241030	204000	389906620	15600	15600	15600	15600	0
53	20241030	203900	389906620	15600	15600	15600	15600	0
54	20241030	203800	389906620	15600	15600	15600	15600	0
55	20241030	203700	389906620	15600	15600	15600	15600	0
56	20241030	203600	389906620	15600	15600	15600	15600	0
57	20241030	203500	389906620	15600	15600	15600	15600	0
58	20241030	203400	389906620	15600	15600	15600	15600	0
59	20241030	203300	389906620	15600	15600	15600	15600	0
60	20241030	203200	389906620	15600	15600	15600	15600	0
61	20241030	203100	389906620	15600	15600	15600	15600	0
62	20241030	203000	389906620	15600	15600	15600	15600	820
63	20241030	202900	389906620	15600	15600	15600	15600	0
64	20241030	202800	389906620	15600	15600	15600	15600	0
65	20241030	202700	389906620	15600	15600	15600	15600	0
66	20241030	202600	389906620	15600	15600	15600	15600	0
67	20241030	202500	389906620	15600	15600	15600	15600	0
68	20241030	202400	389906620	15600	15600	15600	15600	0
69	20241030	202300	389906620	15600	15600	15600	15600	0
70	20241030	202200	389906620	15600	15600	15600	15600	0
71	20241030	202100	389906620	15600	15600	15600	15600	0
72	20241030	202000	389906620	15600	15600	15600	15600	0
73	20241030	201900	389906620	15600	15600	15600	15600	0
74	20241030	201800	389906620	15600	15600	15600	15600	0
75	20241030	201700	389906620	15600	15600	15600	15600	0
76	20241030	201600	389906620	15600	15600	15600	15600	0
77	20241030	201500	389906620	15600	15600	15600	15600	0
78	20241030	201400	389906620	15600	15600	15600	15600	0
79	20241030	201300	389906620	15600	15600	15600	15600	0
80	20241030	201200	389906620	15600	15600	15600	15600	0
81	20241030	201100	389906620	15600	15600	15600	15600	0
82	20241030	201000	389906620	15600	15600	15600	15600	0
83	20241030	200900	389906620	15600	15600	15600	15600	0
84	20241030	200800	389906620	15600	15600	15600	15600	0
85	20241030	200700	389906620	15600	15600	15600	15600	0
86	20241030	200600	389906620	15600	15600	15600	15600	0
87	20241030	200500	389906620	15600	15600	15600	15600	0
88	20241030	200400	389906620	15600	15600	15600	15600	0
89	20241030	200300	389906620	15600	15600	15600	15600	0
90	20241030	200200	389906620	15600	15600	15600	15600	0
91	20241030	200100	389906620	15600	15600	15600	15600	0
92	20241030	200000	389906620	15600	15600	15600	15600	820
93	20241030	195900	389906620	15600	15600	15600	15600	0
94	20241030	195800	389906620	15600	15600	15600	15600	0
95	20241030	195700	389906620	15600	15600	15600	15600	0
96	20241030	195600	389906620	15600	15600	15600	15600	0
97	20241030	195500	389906620	15600	15600	15600	15600	0
98	20241030	195400	389906620	15600	15600	15600	15600	0
99	20241030	195300	389906620	15600	15600	15600	15600	0
100	20241030	195200	389906620	15600	15600	15600	15600	0
101	20241030	195100	389906620	15600	15600	15600	15600	0
102	20241030	195000	389906620	15600	15600	15600	15600	0
103	20241030	194900	389906620	15600	15600	15600	15600	0
104	20241030	194800	389906620	15600	15600	15600	15600	0
105	20241030	194700	389906620	15600	15600	15600	15600	0
106	20241030	194600	389906620	15600	15600	15600	15600	0
107	20241030	194500	389906620	15600	15600	15600	15600	0
108	20241030	194400	389906620	15600	15600	15600	15600	0
109	20241030	194300	389906620	15600	15600	15600	15600	0
110	20241030	194200	389906620	15600	15600	15600	15600	0
111	20241030	194100	389906620	15600	15600	15600	15600	0
112	20241030	194000	389906620	15600	15600	15600	15600	0
113	20241030	193900	389906620	15600	15600	15600	15600	0
114	20241030	193800	389906620	15600	15600	15600	15600	0
115	20241030	193700	389906620	15600	15600	15600	15600	0
116	20241030	193600	389906620	15600	15600	15600	15600	0
117	20241030	193500	389906620	15600	15600	15600	15600	0
118	20241030	193400	389906620	15600	15600	15600	15600	0
119	20241030	193300	389906620	15600	15600	15600	15600	0
120	20241030	193200	389906620	15600	15600	15600	15600	0
121	20241030	193100	389906620	15600	15600	15600	15600	0
122	20241030	193000	389906620	15600	15600	15600	15600	820
123	20241030	192900	389906620	15600	15600	15600	15600	0
124	20241030	192800	389906620	15600	15600	15600	15600	0
125	20241030	192700	389906620	15600	15600	15600	15600	0
126	20241030	192600	389906620	15600	15600	15600	15600	0
127	20241030	192500	389906620	15600	15600	15600	15600	0
128	20241030	192400	389906620	15600	15600	15600	15600	0
129	20241030	192300	389906620	15600	15600	15600	15600	0
130	20241030	192200	389906620	15600	15600	15600	15600	0
131	20241030	192100	389906620	15600	15600	15600	15600	0
132	20241030	192000	389906620	15600	15600	15600	15600	0
133	20241030	191900	389906620	15600	15600	15600	15600	0
134	20241030	191800	389906620	15600	15600	15600	15600	0
135	20241030	191700	389906620	15600	15600	15600	15600	0
136	20241030	191600	389906620	15600	15600	15600	15600	0
137	20241030	191500	389906620	15600	15600	15600	15600	0
138	20241030	191400	389906620	15600	15600	15600	15600	0
139	20241030	191300	389906620	15600	15600	15600	15600	0
140	20241030	191200	389906620	15600	15600	15600	15600	0
141	20241030	191100	389906620	15600	15600	15600	15600	0
142	20241030	191000	389906620	15600	15600	15600	15600	0
143	20241030	190900	389906620	15600	15600	15600	15600	0
144	20241030	190800	389906620	15600	15600	15600	15600	0
145	20241030	190700	389906620	15600	15600	15600	15600	0
146	20241030	190600	389906620	15600	15600	15600	15600	0
147	20241030	190500	389906620	15600	15600	15600	15600	0
148	20241030	190400	389906620	15600	15600	15600	15600	0
149	20241030	190300	389906620	15600	15600	15600	15600	0
150	20241030	190200	389906620	15600	15600	15600	15600	0
151	20241030	190100	389906620	15600	15600	15600	15600	0
152	20241030	190000	389906620	15600	15600	15600	15600	820
153	20241030	185900	389906620	15600	15600	15600	15600	0
154	20241030	185800	389906620	15600	15600	15600	15600	0
155	20241030	185700	389906620	15600	15600	15600	15600	0
156	20241030	185600	389906620	15600	15600	15600	15600	0
157	20241030	185500	389906620	15600	15600	15600	15600	0
158	20241030	185400	389906620	15600	15600	15600	15600	0
159	20241030	185300	389906620	15600	15600	15600	15600	0
160	20241030	185200	389906620	15600	15600	15600	15600	0
161	20241030	185100	389906620	15600	15600	15600	15600	0
162	20241030	185000	389906620	15600	15600	15600	15600	0
163	20241030	184900	389906620	15600	15600	15600	15600	0
164	20241030	184800	389906620	15600	15600	15600	15600	0
165	20241030	184700	389906620	15600	15600	15600	15600	0
166	20241030	184600	389906620	15600	15600	15600	15600	0
167	20241030	184500	389906620	15600	15600	15600	15600	0
168	20241030	184400	389906620	15600	15600	15600	15600	0
169	20241030	184300	389906620	15600	15600	15600	15600	0
170	20241030	184200	389906620	15600	15600	15600	15600	0
171	20241030	184100	389906620	15600	15600	15600	15600	0
172	20241030	184000	389906620	15600	15600	15600	15600	0
173	20241030	183900	389906620	15600	15600	15600	15600	0
174	20241030	183800	389906620	15600	15600	15600	15600	0
175	20241030	183700	389906620	15600	15600	15600	15600	0
176	20241030	183600	389906620	15600	15600	15600	15600	0
177	20241030	183500	389906620	15600	15600	15600	15600	0
178	20241030	183400	389906620	15600	15600	15600	15600	0
179	20241030	183300	389906620	15600	15600	15600	15600	0
180	20241030	183200	389906620	15600	15600	15600	15600	0
181	20241030	183100	389906620	15600	15600	15600	15600	0
182	20241030	183000	389906620	15600	15600	15600	15600	820
183	20241030	182900	389906620	15600	15600	15600	15600	0
184	20241030	182800	389906620	15600	15600	15600	15600	0
185	20241030	182700	389906620	15600	15600	15600	15600	0
186	20241030	182600	389906620	15600	15600	15600	15600	0
187	20241030	182500	389906620	15600	15600	15600	15600	0
188	20241030	182400	389906620	15600	15600	15600	15600	0
189	20241030	182300	389906620	15600	15600	15600	15600	0
190	20241030	182200	389906620	15600	15600	15600	15600	0
191	20241030	182100	389906620	15600	15600	15600	15600	0
192	20241030	182000	389906620	15600	15600	15600	15600	0
193	20241030	181900	389906620	15600	15600	15600	15600	0
194	20241030	181800	389906620	15600	15600	15600	15600	0
195	20241030	181700	389906620	15600	15600	15600	15600	0
196	20241030	181600	389906620	15600	15600	15600	15600	0
197	20241030	181500	389906620	15600	15600	15600	15600	0
198	20241030	181400	389906620	15600	15600	15600	15600	0
199	20241030	181300	389906620	15600	15600	15600	15600	0
200	20241030	181200	389906620	15600	15600	15600	15600	0
201	20241030	181100	389906620	15600	15600	15600	15600	0
202	20241030	181000	389906620	15600	15600	15600	15600	0
203	20241030	180900	389906620	15600	15600	15600	15600	0
204	20241030	180800	389906620	15600	15600	15600	15600	0
205	20241030	180700	389906620	15600	15600	15600	15600	0
206	20241030	180600	389906620	15600	15600	15600	15600	0
207	20241030	180500	389906620	15600	15600	15600	15600	0
208	20241030	180400	389906620	15600	15600	15600	15600	0
209	20241030	180300	389906620	15600	15600	15600	15600	0
210	20241030	180200	389906620	15600	15600	15600	15600	0
211	20241030	180100	389906620	15600	15600	15600	15600	0
212	20241030	180000	389906620	15600	15600	15600	15600	820
213	20241030	175900	389906620	15600	15600	15600	15600	0
214	20241030	175800	389906620	15600	15600	15600	15600	0
215	20241030	175700	389906620	15600	15600	15600	15600	0
216	20241030	175600	389906620	15600	15600	15600	15600	0
217	20241030	175500	389906620	15600	15600	15600	15600	0
218	20241030	175400	389906620	15600	15600	15600	15600	0
219	20241030	175300	389906620	15600	15600	15600	15600	0
220	20241030	175200	389906620	15600	15600	15600	15600	0
221	20241030	175100	389906620	15600	15600	15600	15600	0
222	20241030	175000	389906620	15600	15600	15600	15600	0
223	20241030	174900	389906620	15600	15600	15600	15600	0
224	20241030	174800	389906620	15600	15600	15600	15600	0
225	20241030	174700	389906620	15600	15600	15600	15600	0
226	20241030	174600	389906620	15600	15600	15600	15600	0
227	20241030	174500	389906620	15600	15600	15600	15600	0
228	20241030	174400	389906620	15600	15600	15600	15600	0
229	20241030	174300	389906620	15600	15600	15600	15600	0
230	20241030	174200	389906620	15600	15600	15600	15600	0
231	20241030	174100	389906620	15600	15600	15600	15600	0
232	20241030	174000	389906620	15600	15600	15600	15600	0
233	20241030	173900	389906620	15600	15600	15600	15600	0
234	20241030	173800	389906620	15600	15600	15600	15600	0
235	20241030	173700	389906620	15600	15600	15600	15600	0
236	20241030	173600	389906620	15600	15600	15600	15600	0
237	20241030	173500	389906620	15600	15600	15600	15600	0
238	20241030	173400	389906620	15600	15600	15600	15600	0
239	20241030	173300	389906620	15600	15600	15600	15600	0
240	20241030	173200	389906620	15600	15600	15600	15600	0
241	20241030	173100	389906620	15600	15600	15600	15600	0
242	20241030	173000	389906620	15600	15600	15600	15600	820
243	20241030	172900	389906620	15600	15600	15600	15600	0
244	20241030	172800	389906620	15600	15600	15600	15600	0
245	20241030	172700	389906620	15600	15600	15600	15600	0
246	20241030	172600	389906620	15600	15600	15600	15600	0
247	20241030	172500	389906620	15600	15600	15600	15600	0
248	20241030	172400	389906620	15600	15600	15600	15600	0
249	20241030	172300	389906620	15600	15600	15600	15600	0
250	20241030	172200	389906620	15600	15600	15600	15600	0
251	20241030	172100	389906620	15600	15600	15600	15600	0
252	20241030	172000	389906620	15600	15600	15600	15600	0
253	20241030	171900	389906620	15600	15600	15600	15600	0
254	20241030	171800	389906620	15600	15600	15600	15600	0
255	20241030	171700	389906620	15600	15600	15600	15600	0
256	20241030	171600	389906620	15600	15600	15600	15600	0
257	20241030	171500	389906620	15600	15600	15600	15600	0
258	20241030	171400	389906620	15600	15600	15600	15600	0
259	20241030	171300	389906620	15600	15600	15600	15600	0
260	20241030	171200	389906620	15600	15600	15600	15600	0
261	20241030	171100	389906620	15600	15600	15600	15600	0
262	20241030	171000	389906620	15600	15600	15600	15600	0
263	20241030	170900	389906620	15600	15600	15600	15600	0
264	20241030	170800	389906620	15600	15600	15600	15600	0
265	20241030	170700	389906620	15600	15600	15600	15600	0
266	20241030	170600	389906620	15600	15600	15600	15600	0
267	20241030	170500	389906620	15600	15600	15600	15600	0
268	20241030	170400	389906620	15600	15600	15600	15600	0
269	20241030	170300	389906620	15600	15600	15600	15600	0
270	20241030	170200	389906620	15600	15600	15600	15600	0
271	20241030	170100	389906620	15600	15600	15600	15600	0
272	20241030	170000	389906620	15600	15600	15600	15600	820
273	20241030	165900	389906620	15600	15600	15600	15600	0
274	20241030	165800	389906620	15600	15600	15600	15600	0
275	20241030	165700	389906620	15600	15600	15600	15600	0
276	20241030	165600	389906620	15600	15600	15600	15600	0
277	20241030	165500	389906620	15600	15600	15600	15600	0
278	20241030	165400	389906620	15600	15600	15600	15600	0
279	20241030	165300	389906620	15600	15600	15600	15600	0
280	20241030	165200	389906620	15600	15600	15600	15600	0
281	20241030	165100	389906620	15600	15600	15600	15600	0
282	20241030	165000	389906620	15600	15600	15600	15600	0
283	20241030	164900	389906620	15600	15600	15600	15600	0
284	20241030	164800	389906620	15600	15600	15600	15600	0
285	20241030	164700	389906620	15600	15600	15600	15600	0
286	20241030	164600	389906620	15600	15600	15600	15600	0
287	20241030	164500	389906620	15600	15600	15600	15600	0
288	20241030	164400	389906620	15600	15600	15600	15600	0
289	20241030	164300	389906620	15600	15600	15600	15600	0
290	20241030	164200	389906620	15600	15600	15600	15600	0
291	20241030	164100	389906620	15600	15600	15600	15600	0
292	20241030	164000	389906620	15600	15600	15600	15600	0
293	20241030	163900	389906620	15600	15600	15600	15600	0
294	20241030	163800	389906620	15600	15600	15600	15600	0
295	20241030	163700	389906620	15600	15600	15600	15600	0
296	20241030	163600	389906620	15600	15600	15600	15600	0
297	20241030	163500	389906620	15600	15600	15600	15600	0
298	20241030	163400	389906620	15600	15600	15600	15600	0
299	20241030	163300	389906620	15600	15600	15600	15600	0
300	20241030	163200	389906620	15600	15600	15600	15600	0
301	20241030	163100	389906620	15600	15600	15600	15600	0
302	20241030	163000	389906620	15600	15600	15600	15600	820
303	20241030	162900	389906620	15600	15600	15600	15600	0
304	20241030	162800	389906620	15600	15600	15600	15600	0
305	20241030	162700	389906620	15600	15600	15600	15600	0
306	20241030	162600	389906620	15600	15600	15600	15600	0
307	20241030	162500	389906620	15600	15600	15600	15600	0
308	20241030	162400	389906620	15600	15600	15600	15600	0
309	20241030	162300	389906620	15600	15600	15600	15600	0
310	20241030	162200	389906620	15600	15600	15600	15600	0
311	20241030	162100	389906620	15600	15600	15600	15600	0
312	20241030	162000	389906620	15600	15600	15600	15600	0
313	20241030	161900	389906620	15600	15600	15600	15600	0
314	20241030	161800	389906620	15600	15600	15600	15600	0
315	20241030	161700	389906620	15600	15600	15600	15600	0
316	20241030	161600	389906620	15600	15600	15600	15600	0
317	20241030	161500	389906620	15600	15600	15600	15600	0
318	20241030	161400	389906620	15600	15600	15600	15600	0
319	20241030	161300	389906620	15600	15600	15600	15600	0
320	20241030	161200	389906620	15600	15600	15600	15600	0
321	20241030	161100	389906620	15600	15600	15600	15600	0
322	20241030	161000	389906620	15600	15600	15600	15600	0
323	20241030	160900	389906620	15600	15600	15600	15600	0
324	20241030	160800	389906620	15600	15600	15600	15600	0
325	20241030	160700	389906620	15600	15600	15600	15600	0
326	20241030	160600	389906620	15600	15600	15600	15600	0
327	20241030	160500	389906620	15600	15600	15600	15600	0
328	20241030	160400	389906620	15600	15600	15600	15600	0
329	20241030	160300	389906620	15600	15600	15600	15600	0
330	20241030	160200	389906620	15600	15600	15600	15600	0
331	20241030	160100	389906620	15600	15600	15600	15600	0
332	20241030	160000	389906620	15600	15600	15600	15600	820
333	20241030	155900	389906620	15600	15600	15600	15600	0
334	20241030	155800	389906620	15600	15600	15600	15600	0
335	20241030	155700	389906620	15600	15600	15600	15600	0
336	20241030	155600	389906620	15600	15600	15600	15600	0
337	20241030	155500	389906620	15600	15600	15600	15600	0
338	20241030	155400	389906620	15600	15600	15600	15600	0
339	20241030	155300	389906620	15600	15600	15600	15600	0
340	20241030	155200	389906620	15600	15600	15600	15600	0
341	20241030	155100	389906620	15600	15600	15600	15600	0
342	20241030	155000	389906620	15600	15600	15600	15600	0
343	20241030	154900	389906620	15600	15600	15600	15600	0
344	20241030	154800	389906620	15600	15600	15600	15600	0
345	20241030	154700	389906620	15600	15600	15600	15600	0
346	20241030	154600	389906620	15600	15600	15600	15600	0
347	20241030	154500	389906620	15600	15600	15600	15600	0
348	20241030	154400	389906620	15600	15600	15600	15600	0
349	20241030	154300	389906620	15600	15600	15600	15600	0
350	20241030	154200	389906620	15600	15600	15600	15600	0
351	20241030	154100	389906620	15600	15600	15600	15600	0
352	20241030	154000	389906620	15600	15600	15600	15600	0
353	20241030	153900	389906620	15600	15600	15600	15600	0
354	20241030	153800	389906620	15600	15600	15600	15600	0
355	20241030	153700	389906620	15600	15600	15600	15600	0
356	20241030	153600	389906620	15600	15600	15600	15600	0
357	20241030	153500	389906620	15600	15600	15600	15600	0
358	20241030	153400	389906620	15600	15600	15600	15600	0
359	20241030	153300	389906620	15600	15600	15600	15600	0
360	20241030	153200	389906620	15600	15600	15600	15600	0
361	20241030	153100	389906620	15600	15600	15600	15600	0
362	20241030	153000	389906620	15600	15600	15600	15600	1640
363	20241030	152900	377114620	15600	15600	15600	15600	0
364	20241030	152800	377114620	15600	15600	15600	15600	0
365	20241030	152700	377114620	15600	15600	15600	15600	0
366	20241030	152600	377114620	15600	15600	15600	15600	0
367	20241030	152500	377114620	15600	15600	15600	15600	0
368	20241030	152400	377114620	15600	15600	15600	15600	0
369	20241030	152300	377114620	15600	15600	15600	15600	0
370	20241030	152200	377114620	15600	15600	15600	15600	0
371	20241030	152100	377114620	15600	15600	15600	15600	0
372	20241030	152000	377114620	15600	15600	15600	15600	0
373	20241030	151900	377114620	15600	15600	15690	15600	101
374	20241030	151800	375538030	15600	15610	15690	15600	210
375	20241030	151700	372258800	15610	15610	15700	15600	276
376	20241030	151600	367950820	15610	15660	15700	15610	369
377	20241030	151500	362180160	15700	15700	15810	15700	436
378	20241030	151400	355333740	15700	15740	15740	15700	441
379	20241030	151300	348407140	15810	15780	15810	15780	62
380	20241030	151200	347427100	15750	15750	15750	15750	40
381	20241030	151100	346797100	15780	15780	15780	15780	596
382	20241030	151000	337392220	15810	15760	15810	15750	49
383	20241030	150900	336619170	15810	15810	15810	15810	0
384	20241030	150800	336619170	15810	15810	15810	15810	2
385	20241030	150700	336587550	15840	15840	15840	15840	0
386	20241030	150600	336587550	15840	15840	15840	15840	0
387	20241030	150500	336587550	15840	15840	15840	15840	91
388	20241030	150400	335146110	15840	15840	15850	15840	56
389	20241030	150300	334258960	15750	15820	15840	15750	282
390	20241030	150200	329795310	15820	15800	15820	15800	576
391	20241030	150100	320686900	15750	15750	15750	15750	14
392	20241030	150000	320466400	15740	15740	15740	15740	1
393	20241030	145900	320450660	15770	15770	15770	15770	0
394	20241030	145800	320450660	15770	15770	15770	15770	0
395	20241030	145700	320450660	15770	15770	15770	15770	65
396	20241030	145600	319425610	15770	15780	15780	15770	238
397	20241030	145500	315669990	15780	15780	15780	15780	0
398	20241030	145400	315669990	15780	15790	15790	15780	177
399	20241030	145300	312876830	15850	15850	15850	15850	0
400	20241030	145200	312876830	15850	15850	15850	15850	0
401	20241030	145100	312876830	15850	15850	15850	15850	0
402	20241030	145000	312876830	15850	15800	15860	15800	1145
403	20241030	144900	294741330	15800	15780	15800	15780	683
404	20241030	144800	283956760	15770	15690	15790	15690	2520
405	20241030	144700	244295300	15690	15600	15690	15600	1083
406	20241030	144600	227353020	15600	15600	15600	15600	55
407	20241030	144500	226495020	15610	15620	15620	15610	38
408	20241030	144400	225901570	15620	15620	15620	15620	27
409	20241030	144300	225479830	15620	15610	15620	15610	264
410	20241030	144200	221356670	15610	15610	15610	15610	27
411	20241030	144100	220935200	15620	15620	15620	15620	27
412	20241030	144000	220513460	15620	15620	15620	15620	119
413	20241030	143900	218654680	15620	15620	15620	15620	27
414	20241030	143800	218232940	15620	15620	15620	15620	27
415	20241030	143700	217811200	15630	15630	15630	15630	54
416	20241030	143600	216967180	15630	15630	15630	15630	27
417	20241030	143500	216545170	15630	15630	15630	15630	54
418	20241030	143400	215701150	15630	15630	15630	15630	27
419	20241030	143300	215279140	15630	15630	15630	15630	67
420	20241030	143200	214231930	15600	15600	15620	15600	414
421	20241030	143100	207767130	15600	15560	15600	15560	238
422	20241030	143000	204058760	15550	15550	15550	15550	51
423	20241030	142900	203265710	15550	15520	15550	15480	89
424	20241030	142800	201883790	15530	15520	15530	15520	452
425	20241030	142700	194864750	15520	15520	15520	15520	24
426	20241030	142600	194492270	15520	15530	15530	15520	87
427	20241030	142500	193141430	15530	15530	15530	15530	140
428	20241030	142400	190967230	15530	15530	15530	15530	0
429	20241030	142300	190967230	15530	15530	15530	15530	100
430	20241030	142200	189414230	15530	15530	15530	15530	0
431	20241030	142100	189414230	15530	15530	15530	15530	0
432	20241030	142000	189414230	15530	15530	15530	15530	0
433	20241030	141900	189414230	15530	15530	15530	15530	20
434	20241030	141800	189103630	15530	15530	15530	15530	391
435	20241030	141700	183031400	15530	15530	15530	15530	27
436	20241030	141600	182612090	15530	15520	15530	15520	27
437	20241030	141500	182192800	15530	15530	15530	15520	54
438	20241030	141400	181354200	15530	15530	15530	15530	67
439	20241030	141300	180313690	15530	15530	15530	15530	9
440	20241030	141200	180173920	15530	15530	15530	15530	33
441	20241030	141100	179661430	15530	15530	15530	15530	27
442	20241030	141000	179242120	15530	15530	15530	15530	27
443	20241030	140900	178822810	15530	15530	15530	15530	54
444	20241030	140800	177984190	15530	15530	15530	15530	154
445	20241030	140700	175592570	15530	15530	15530	15530	19
446	20241030	140600	175297500	15530	15530	15570	15530	69
447	20241030	140500	174225890	15530	15530	15530	15530	19
448	20241030	140400	173930820	15530	15460	15530	15460	989
449	20241030	140300	158622120	15460	15450	15460	15450	45
450	20241030	140200	157926590	15460	15420	15460	15420	453
451	20241030	140100	150930800	15420	15420	15420	15420	1
452	20241030	140000	150915380	15410	15390	15410	15390	3
453	20241030	135900	150869190	15390	15390	15390	15390	27
454	20241030	135800	150453660	15390	15390	15390	15390	9
455	20241030	135700	150315150	15390	15390	15390	15390	0
456	20241030	135600	150315150	15390	15390	15390	15390	0
457	20241030	135500	150315150	15390	15390	15390	15390	0
458	20241030	135400	150315150	15390	15390	15390	15390	0
459	20241030	135300	150315150	15390	15390	15390	15390	0
460	20241030	135200	150315150	15390	15390	15420	15390	854
461	20241030	135100	137171050	15340	15340	15340	15340	51
462	20241030	135000	136388710	15300	15300	15300	15300	0
463	20241030	134900	136388710	15300	15300	15300	15300	0
464	20241030	134800	136388710	15300	15300	15300	15300	0
465	20241030	134700	136388710	15300	15300	15300	15300	0
466	20241030	134600	136388710	15300	15300	15300	15300	0
467	20241030	134500	136388710	15300	15390	15390	15300	5
468	20241030	134400	136312120	15300	15310	15310	15300	586
469	20241030	134300	127342860	15390	15390	15390	15390	0
470	20241030	134200	127342860	15390	15390	15390	15390	0
471	20241030	134100	127342860	15390	15390	15390	15390	0
472	20241030	134000	127342860	15390	15390	15390	15390	0
473	20241030	133900	127342860	15390	15390	15390	15390	0
474	20241030	133800	127342860	15390	15390	15390	15390	1
475	20241030	133700	127327470	15340	15340	15340	15340	0
476	20241030	133600	127327470	15340	15340	15340	15340	2
477	20241030	133500	127296790	15390	15390	15390	15390	0
478	20241030	133400	127296790	15390	15390	15390	15390	1
479	20241030	133300	127281400	15310	15310	15310	15310	1
480	20241030	133200	127266090	15320	15310	15320	15310	114
481	20241030	133100	125519640	15310	15310	15310	15310	0
482	20241030	133000	125519640	15310	15310	15310	15310	0
483	20241030	132900	125519640	15310	15310	15310	15310	0
484	20241030	132800	125519640	15310	15310	15310	15310	0
485	20241030	132700	125519640	15310	15310	15310	15310	0
486	20241030	132600	125519640	15310	15310	15310	15310	0
487	20241030	132500	125519640	15310	15310	15310	15310	0
488	20241030	132400	125519640	15310	15310	15310	15310	0
489	20241030	132300	125519640	15310	15310	15310	15310	0
490	20241030	132200	125519640	15310	15310	15310	15310	0
491	20241030	132100	125519640	15310	15310	15310	15310	0
492	20241030	132000	125519640	15310	15310	15310	15310	0
493	20241030	131900	125519640	15310	15310	15310	15310	0
494	20241030	131800	125519640	15310	15300	15310	15300	63
495	20241030	131700	124555660	15300	15300	15300	15300	200
496	20241030	131600	121495660	15300	15300	15300	15300	0
497	20241030	131500	121495660	15300	15300	15300	15300	0
498	20241030	131400	121495660	15300	15300	15300	15300	0
499	20241030	131300	121495660	15300	15300	15300	15300	0
500	20241030	131200	121495660	15300	15300	15300	15300	0
501	20241030	131100	121495660	15300	15300	15300	15300	0
502	20241030	131000	121495660	15300	15300	15300	15300	0
503	20241030	130900	121495660	15300	15300	15300	15300	0
504	20241030	130800	121495660	15300	15300	15300	15300	0
505	20241030	130700	121495660	15300	15300	15300	15300	0
506	20241030	130600	121495660	15300	15300	15300	15300	0
507	20241030	130500	121495660	15300	15300	15300	15300	0
508	20241030	130400	121495660	15300	15300	15300	15300	0
509	20241030	130300	121495660	15300	15300	15300	15300	0
510	20241030	130200	121495660	15300	15300	15300	15300	0
511	20241030	130100	121495660	15300	15300	15300	15300	0
512	20241030	130000	121495660	15300	15300	15300	15300	0
513	20241030	125900	121495660	15300	15300	15300	15300	0
514	20241030	125800	121495660	15300	15300	15300	15300	0
515	20241030	125700	121495660	15300	15300	15300	15300	0
516	20241030	125600	121495660	15300	15300	15300	15300	33
517	20241030	125500	120990760	15300	15300	15300	15300	0
518	20241030	125400	120990760	15300	15300	15300	15300	0
519	20241030	125300	120990760	15300	15300	15300	15300	0
520	20241030	125200	120990760	15300	15300	15300	15300	0
521	20241030	125100	120990760	15300	15300	15300	15300	0
522	20241030	125000	120990760	15300	15300	15300	15300	0
523	20241030	124900	120990760	15300	15300	15300	15300	0
524	20241030	124800	120990760	15300	15300	15300	15300	10
525	20241030	124700	120837760	15250	15250	15250	15250	0
526	20241030	124600	120837760	15250	15250	15250	15250	0
527	20241030	124500	120837760	15250	15250	15250	15250	0
528	20241030	124400	120837760	15250	15250	15250	15250	0
529	20241030	124300	120837760	15250	15250	15250	15250	0
530	20241030	124200	120837760	15250	15250	15250	15250	0
531	20241030	124100	120837760	15250	15260	15260	15250	67
532	20241030	124000	119815840	15280	15290	15290	15270	457
533	20241030	123900	112829540	15300	15300	15300	15300	0
534	20241030	123800	112829540	15300	15300	15300	15300	0
535	20241030	123700	112829540	15300	15300	15300	15300	38
536	20241030	123600	112248140	15300	15300	15300	15300	2
537	20241030	123500	112217540	15300	15300	15300	15300	0
538	20241030	123400	112217540	15300	15300	15300	15300	0
539	20241030	123300	112217540	15300	15300	15300	15300	0
540	20241030	123200	112217540	15300	15300	15300	15300	0
541	20241030	123100	112217540	15300	15300	15300	15300	0
542	20241030	123000	112217540	15300	15300	15300	15300	0
543	20241030	122900	112217540	15300	15300	15300	15290	315
544	20241030	122800	107401140	15300	15300	15300	15300	0
545	20241030	122700	107401140	15300	15300	15300	15300	0
546	20241030	122600	107401140	15300	15300	15300	15300	2
547	20241030	122500	107370540	15300	15300	15300	15300	0
548	20241030	122400	107370540	15300	15300	15300	15300	0
549	20241030	122300	107370540	15300	15300	15300	15300	0
550	20241030	122200	107370540	15300	15300	15300	15300	0
551	20241030	122100	107370540	15300	15300	15300	15300	0
552	20241030	122000	107370540	15300	15300	15300	15300	0
553	20241030	121900	107370540	15300	15300	15300	15300	0
554	20241030	121800	107370540	15300	15300	15300	15300	0
555	20241030	121700	107370540	15300	15300	15300	15300	0
556	20241030	121600	107370540	15300	15300	15300	15300	0
557	20241030	121500	107370540	15300	15300	15300	15300	99
558	20241030	121400	105855840	15300	15300	15300	15300	50
559	20241030	121300	105090840	15300	15300	15300	15300	0
560	20241030	121200	105090840	15300	15300	15300	15300	0
561	20241030	121100	105090840	15300	15300	15300	15300	0
562	20241030	121000	105090840	15300	15300	15300	15300	0
563	20241030	120900	105090840	15300	15300	15300	15300	0
564	20241030	120800	105090840	15300	15300	15300	15300	0
565	20241030	120700	105090840	15300	15300	15300	15300	0
566	20241030	120600	105090840	15300	15300	15300	15300	0
567	20241030	120500	105090840	15300	15300	15300	15300	0
568	20241030	120400	105090840	15300	15300	15300	15300	0
569	20241030	120300	105090840	15300	15310	15310	15300	563
570	20241030	120200	96476520	15320	15320	15320	15320	1
571	20241030	120100	96461200	15320	15320	15320	15320	0
572	20241030	120000	96461200	15320	15330	15330	15320	43
573	20241030	115900	95802390	15320	15320	15320	15320	0
574	20241030	115800	95802390	15320	15320	15320	15320	0
575	20241030	115700	95802390	15320	15320	15320	15320	0
576	20241030	115600	95802390	15320	15320	15320	15320	0
577	20241030	115500	95802390	15320	15320	15320	15320	1
578	20241030	115400	95787070	15310	15310	15310	15310	0
579	20241030	115300	95787070	15310	15310	15310	15310	0
580	20241030	115200	95787070	15310	15310	15310	15310	0
581	20241030	115100	95787070	15310	15310	15310	15310	0
582	20241030	115000	95787070	15310	15310	15310	15310	0
583	20241030	114900	95787070	15310	15310	15310	15310	0
584	20241030	114800	95787070	15310	15310	15310	15310	0
585	20241030	114700	95787070	15310	15310	15310	15310	0
586	20241030	114600	95787070	15310	15310	15310	15310	0
587	20241030	114500	95787070	15310	15310	15310	15310	0
588	20241030	114400	95787070	15310	15310	15310	15310	0
589	20241030	114300	95787070	15310	15310	15310	15310	0
590	20241030	114200	95787070	15310	15310	15310	15310	0
591	20241030	114100	95787070	15310	15310	15310	15310	0
592	20241030	114000	95787070	15310	15310	15310	15310	0
593	20241030	113900	95787070	15310	15310	15310	15310	0
594	20241030	113800	95787070	15310	15310	15310	15310	0
595	20241030	113700	95787070	15310	15310	15310	15310	0
596	20241030	113600	95787070	15310	15310	15310	15310	0
597	20241030	113500	95787070	15310	15310	15310	15310	0
598	20241030	113400	95787070	15310	15310	15310	15310	0
599	20241030	113300	95787070	15310	15380	15380	15310	109
600	20241030	113200	94111350	15310	15310	15310	15310	0
601	20241030	113100	94111350	15310	15310	15310	15310	118
602	20241030	113000	92304770	15310	15340	15340	15310	108
603	20241030	112900	90650930	15380	15380	15380	15380	1
604	20241030	112800	90635550	15380	15380	15380	15380	4
605	20241030	112700	90574030	15390	15390	15390	15390	0
606	20241030	112600	90574030	15390	15390	15390	15390	17
607	20241030	112500	90312400	15420	15420	15420	15420	0
608	20241030	112400	90312400	15420	15420	15420	15420	0
609	20241030	112300	90312400	15420	15420	15420	15420	0
610	20241030	112200	90312400	15420	15420	15420	15420	0
611	20241030	112100	90312400	15420	15420	15420	15420	12
612	20241030	112000	90127360	15420	15420	15420	15420	0
613	20241030	111900	90127360	15420	15420	15420	15420	1
614	20241030	111800	90111940	15450	15450	15450	15450	10
615	20241030	111700	89957440	15460	15460	15460	15460	0
616	20241030	111600	89957440	15460	15460	15460	15460	1
617	20241030	111500	89941980	15460	15460	15460	15460	0
618	20241030	111400	89941980	15460	15460	15460	15460	0
619	20241030	111300	89941980	15460	15460	15460	15460	0
620	20241030	111200	89941980	15460	15460	15460	15460	100
621	20241030	111100	88395980	15460	15460	15460	15460	0
622	20241030	111000	88395980	15460	15460	15460	15460	0
623	20241030	110900	88395980	15460	15460	15460	15460	0
624	20241030	110800	88395980	15460	15460	15460	15460	0
625	20241030	110700	88395980	15460	15460	15460	15460	1
626	20241030	110600	88380520	15420	15420	15460	15420	274
627	20241030	110500	84151120	15420	15420	15420	15420	3
628	20241030	110400	84104860	15380	15380	15380	15380	0
629	20241030	110300	84104860	15380	15380	15380	15380	0
630	20241030	110200	84104860	15380	15380	15380	15380	0
631	20241030	110100	84104860	15380	15380	15380	15380	0
632	20241030	110000	84104860	15380	15370	15380	15370	219
633	20241030	105900	80737190	15370	15370	15370	15370	0
634	20241030	105800	80737190	15370	15370	15370	15370	0
635	20241030	105700	80737190	15370	15370	15370	15370	0
636	20241030	105600	80737190	15370	15370	15370	15370	10
637	20241030	105500	80583490	15370	15370	15370	15370	0
638	20241030	105400	80583490	15370	15370	15370	15370	0
639	20241030	105300	80583490	15370	15370	15370	15370	0
640	20241030	105200	80583490	15370	15370	15370	15370	0
641	20241030	105100	80583490	15370	15350	15370	15350	23
642	20241030	105000	80230380	15350	15350	15350	15350	0
643	20241030	104900	80230380	15350	15350	15350	15350	0
644	20241030	104800	80230380	15350	15350	15350	15350	0
645	20241030	104700	80230380	15350	15350	15350	15350	184
646	20241030	104600	77405980	15340	15340	15340	15340	0
647	20241030	104500	77405980	15340	15340	15340	15340	0
648	20241030	104400	77405980	15340	15340	15340	15340	0
649	20241030	104300	77405980	15340	15340	15340	15340	0
650	20241030	104200	77405980	15340	15340	15340	15340	0
651	20241030	104100	77405980	15340	15340	15340	15340	0
652	20241030	104000	77405980	15340	15340	15340	15340	0
653	20241030	103900	77405980	15340	15340	15340	15340	0
654	20241030	103800	77405980	15340	15340	15340	15340	0
655	20241030	103700	77405980	15340	15340	15340	15340	0
656	20241030	103600	77405980	15340	15340	15340	15340	0
657	20241030	103500	77405980	15340	15340	15340	15340	0
658	20241030	103400	77405980	15340	15340	15340	15340	0
659	20241030	103300	77405980	15340	15340	15340	15340	0
660	20241030	103200	77405980	15340	15340	15340	15340	0
661	20241030	103100	77405980	15340	15340	15340	15340	0
662	20241030	103000	77405980	15340	15340	15340	15340	0
663	20241030	102900	77405980	15340	15340	15340	15340	0
664	20241030	102800	77405980	15340	15340	15340	15340	0
665	20241030	102700	77405980	15340	15340	15340	15340	0
666	20241030	102600	77405980	15340	15340	15340	15340	0
667	20241030	102500	77405980	15340	15340	15340	15340	35
668	20241030	102400	76869080	15350	15350	15350	15350	0
669	20241030	102300	76869080	15350	15350	15350	15350	20
670	20241030	102200	76562080	15300	15290	15300	15290	61
671	20241030	102100	75629380	15300	15300	15300	15300	0
672	20241030	102000	75629380	15300	15300	15300	15300	19
673	20241030	101900	75338680	15300	15300	15300	15300	0
674	20241030	101800	75338680	15300	15300	15300	15300	0
675	20241030	101700	75338680	15300	15300	15300	15300	1
676	20241030	101600	75323380	15290	15290	15290	15290	0
677	20241030	101500	75323380	15290	15290	15290	15290	0
678	20241030	101400	75323380	15290	15330	15330	15290	30
679	20241030	101300	74864560	15360	15380	15380	15360	13
680	20241030	101200	74664780	15380	15380	15380	15380	1
681	20241030	101100	74649400	15400	15410	15410	15400	251
682	20241030	101000	70782220	15410	15410	15410	15410	0
683	20241030	100900	70782220	15410	15430	15430	15410	212
684	20241030	100800	67514310	15440	15440	15440	15440	0
685	20241030	100700	67514310	15440	15440	15440	15440	1
686	20241030	100600	67498870	15430	15430	15430	15430	0
687	20241030	100500	67498870	15430	15430	15430	15430	0
688	20241030	100400	67498870	15430	15460	15460	15430	39
689	20241030	100300	66895990	15460	15460	15460	15460	0
690	20241030	100200	66895990	15460	15450	15460	15450	50
691	20241030	100100	66123090	15460	15460	15460	15460	0
692	20241030	100000	66123090	15460	15460	15460	15460	0
693	20241030	095900	66123090	15460	15460	15460	15460	0
694	20241030	095800	66123090	15460	15460	15460	15460	0
695	20241030	095700	66123090	15460	15460	15460	15460	0
696	20241030	095600	66123090	15460	15460	15460	15460	0
697	20241030	095500	66123090	15460	15460	15460	15460	0
698	20241030	095400	66123090	15460	15460	15460	15460	0
699	20241030	095300	66123090	15460	15460	15460	15460	0
700	20241030	095200	66123090	15460	15460	15460	15460	0
701	20241030	095100	66123090	15460	15460	15460	15460	0
702	20241030	095000	66123090	15460	15460	15460	15460	2
703	20241030	094900	66092170	15460	15460	15460	15460	0
704	20241030	094800	66092170	15460	15460	15460	15460	18
705	20241030	094700	65813890	15460	15460	15460	15460	3
706	20241030	094600	65767510	15420	15420	15420	15420	117
707	20241030	094500	63963370	15480	15480	15480	15480	13
708	20241030	094400	63762130	15490	15490	15490	15490	1
709	20241030	094300	63746640	15400	15400	15400	15400	0
710	20241030	094200	63746640	15400	15400	15400	15400	0
711	20241030	094100	63746640	15400	15380	15400	15380	830
712	20241030	094000	50970190	15380	15320	15380	15320	88
713	20241030	093900	49617210	15310	15310	15310	15310	0
714	20241030	093800	49617210	15310	15310	15310	15310	0
715	20241030	093700	49617210	15310	15310	15310	15310	0
716	20241030	093600	49617210	15310	15350	15350	15310	72
717	20241030	093500	48514050	15350	15350	15350	15350	0
718	20241030	093400	48514050	15350	15350	15350	15350	0
719	20241030	093300	48514050	15350	15350	15350	15350	0
720	20241030	093200	48514050	15350	15350	15350	15350	0
721	20241030	093100	48514050	15350	15340	15350	15340	553
722	20241030	093000	40029910	15340	15260	15340	15250	471
723	20241030	092900	32827940	15240	15240	15240	15240	0
724	20241030	092800	32827940	15240	15240	15240	15240	1
725	20241030	092700	32812700	15200	15200	15200	15200	0
726	20241030	092600	32812700	15200	15200	15200	15200	0
727	20241030	092500	32812700	15200	15200	15200	15200	0
728	20241030	092400	32812700	15200	15200	15200	15200	0
729	20241030	092300	32812700	15200	15200	15200	15200	0
730	20241030	092200	32812700	15200	15120	15200	15120	90
731	20241030	092100	31448700	15200	15200	15200	15200	1
732	20241030	092000	31433500	15200	15200	15200	15200	96
733	20241030	091900	29974300	15200	15200	15200	15200	40
734	20241030	091800	29366300	15130	15130	15130	15130	0
735	20241030	091700	29366300	15130	15130	15130	15130	1
736	20241030	091600	29351170	15120	15120	15120	15120	0
737	20241030	091500	29351170	15120	15120	15120	15120	0
738	20241030	091400	29351170	15120	15120	15120	15120	39
739	20241030	091300	28761490	15120	15150	15150	15120	100
740	20241030	091200	27249050	15150	15150	15150	15150	0
741	20241030	091100	27249050	15150	15150	15150	15150	0
742	20241030	091000	27249050	15150	15150	15150	15150	0
743	20241030	090900	27249050	15150	15150	15160	15150	136
744	20241030	090800	25188610	15150	15200	15200	15010	429
745	20241030	090700	18704920	15250	15310	15310	15250	815
746	20241030	090600	6269190	15310	15690	15720	15250	268
747	20241030	090500	2131030	15740	15730	15740	15730	11
748	20241030	090400	1957940	15250	15240	15250	15240	6
749	20241030	090300	1866450	15300	15290	15300	15290	110
750	20241030	090200	183540	15290	15250	15300	15250	12
751	20241030	090100	0	15250	15250	15250	15250	0
752	20241030	090000	0	15250	15250	15250	15250	0