KissMeData/114190/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	201900	673733630	12440	12440	12440	12440	1111
3	20241030	201800	673733630	12440	12440	12440	12440	0
4	20241030	201700	673733630	12440	12440	12440	12440	0
5	20241030	201600	673733630	12440	12440	12440	12440	0
6	20241030	201500	673733630	12440	12440	12440	12440	0
7	20241030	201400	673733630	12440	12440	12440	12440	0
8	20241030	201300	673733630	12440	12440	12440	12440	0
9	20241030	201200	673733630	12440	12440	12440	12440	0
10	20241030	201100	673733630	12440	12440	12440	12440	0
11	20241030	201000	673733630	12440	12440	12440	12440	0
12	20241030	200900	673733630	12440	12440	12440	12440	0
13	20241030	200800	673733630	12440	12440	12440	12440	0
14	20241030	200700	673733630	12440	12440	12440	12440	0
15	20241030	200600	673733630	12440	12440	12440	12440	0
16	20241030	200500	673733630	12440	12440	12440	12440	0
17	20241030	200400	673733630	12440	12440	12440	12440	0
18	20241030	200300	673733630	12440	12440	12440	12440	0
19	20241030	200200	673733630	12440	12440	12440	12440	0
20	20241030	200100	673733630	12440	12440	12440	12440	0
21	20241030	200000	673733630	12440	12440	12440	12440	0
22	20241030	195900	673733630	12440	12440	12440	12440	0
23	20241030	195800	673733630	12440	12440	12440	12440	0
24	20241030	195700	673733630	12440	12440	12440	12440	0
25	20241030	195600	673733630	12440	12440	12440	12440	0
26	20241030	195500	673733630	12440	12440	12440	12440	0
27	20241030	195400	673733630	12440	12440	12440	12440	0
28	20241030	195300	673733630	12440	12440	12440	12440	0
29	20241030	195200	673733630	12440	12440	12440	12440	0
30	20241030	195100	673733630	12440	12440	12440	12440	0
31	20241030	195000	673733630	12440	12440	12440	12440	0
32	20241030	194900	673733630	12440	12440	12440	12440	1111
33	20241030	194800	673733630	12440	12440	12440	12440	0
34	20241030	194700	673733630	12440	12440	12440	12440	0
35	20241030	194600	673733630	12440	12440	12440	12440	0
36	20241030	194500	673733630	12440	12440	12440	12440	0
37	20241030	194400	673733630	12440	12440	12440	12440	0
38	20241030	194300	673733630	12440	12440	12440	12440	0
39	20241030	194200	673733630	12440	12440	12440	12440	0
40	20241030	194100	673733630	12440	12440	12440	12440	0
41	20241030	194000	673733630	12440	12440	12440	12440	0
42	20241030	193900	673733630	12440	12440	12440	12440	0
43	20241030	193800	673733630	12440	12440	12440	12440	0
44	20241030	193700	673733630	12440	12440	12440	12440	0
45	20241030	193600	673733630	12440	12440	12440	12440	0
46	20241030	193500	673733630	12440	12440	12440	12440	0
47	20241030	193400	673733630	12440	12440	12440	12440	0
48	20241030	193300	673733630	12440	12440	12440	12440	0
49	20241030	193200	673733630	12440	12440	12440	12440	0
50	20241030	193100	673733630	12440	12440	12440	12440	0
51	20241030	193000	673733630	12440	12440	12440	12440	0
52	20241030	192900	673733630	12440	12440	12440	12440	0
53	20241030	192800	673733630	12440	12440	12440	12440	0
54	20241030	192700	673733630	12440	12440	12440	12440	0
55	20241030	192600	673733630	12440	12440	12440	12440	0
56	20241030	192500	673733630	12440	12440	12440	12440	0
57	20241030	192400	673733630	12440	12440	12440	12440	0
58	20241030	192300	673733630	12440	12440	12440	12440	0
59	20241030	192200	673733630	12440	12440	12440	12440	0
60	20241030	192100	673733630	12440	12440	12440	12440	0
61	20241030	192000	673733630	12440	12440	12440	12440	0
62	20241030	191900	673733630	12440	12440	12440	12440	1111
63	20241030	191800	673733630	12440	12440	12440	12440	0
64	20241030	191700	673733630	12440	12440	12440	12440	0
65	20241030	191600	673733630	12440	12440	12440	12440	0
66	20241030	191500	673733630	12440	12440	12440	12440	0
67	20241030	191400	673733630	12440	12440	12440	12440	0
68	20241030	191300	673733630	12440	12440	12440	12440	0
69	20241030	191200	673733630	12440	12440	12440	12440	0
70	20241030	191100	673733630	12440	12440	12440	12440	0
71	20241030	191000	673733630	12440	12440	12440	12440	0
72	20241030	190900	673733630	12440	12440	12440	12440	0
73	20241030	190800	673733630	12440	12440	12440	12440	0
74	20241030	190700	673733630	12440	12440	12440	12440	0
75	20241030	190600	673733630	12440	12440	12440	12440	0
76	20241030	190500	673733630	12440	12440	12440	12440	0
77	20241030	190400	673733630	12440	12440	12440	12440	0
78	20241030	190300	673733630	12440	12440	12440	12440	0
79	20241030	190200	673733630	12440	12440	12440	12440	0
80	20241030	190100	673733630	12440	12440	12440	12440	0
81	20241030	190000	673733630	12440	12440	12440	12440	0
82	20241030	185900	673733630	12440	12440	12440	12440	0
83	20241030	185800	673733630	12440	12440	12440	12440	0
84	20241030	185700	673733630	12440	12440	12440	12440	0
85	20241030	185600	673733630	12440	12440	12440	12440	0
86	20241030	185500	673733630	12440	12440	12440	12440	0
87	20241030	185400	673733630	12440	12440	12440	12440	0
88	20241030	185300	673733630	12440	12440	12440	12440	0
89	20241030	185200	673733630	12440	12440	12440	12440	0
90	20241030	185100	673733630	12440	12440	12440	12440	0
91	20241030	185000	673733630	12440	12440	12440	12440	0
92	20241030	184900	673733630	12440	12440	12440	12440	1111
93	20241030	184800	673733630	12440	12440	12440	12440	0
94	20241030	184700	673733630	12440	12440	12440	12440	0
95	20241030	184600	673733630	12440	12440	12440	12440	0
96	20241030	184500	673733630	12440	12440	12440	12440	0
97	20241030	184400	673733630	12440	12440	12440	12440	0
98	20241030	184300	673733630	12440	12440	12440	12440	0
99	20241030	184200	673733630	12440	12440	12440	12440	0
100	20241030	184100	673733630	12440	12440	12440	12440	0
101	20241030	184000	673733630	12440	12440	12440	12440	0
102	20241030	183900	673733630	12440	12440	12440	12440	0
103	20241030	183800	673733630	12440	12440	12440	12440	0
104	20241030	183700	673733630	12440	12440	12440	12440	0
105	20241030	183600	673733630	12440	12440	12440	12440	0
106	20241030	183500	673733630	12440	12440	12440	12440	0
107	20241030	183400	673733630	12440	12440	12440	12440	0
108	20241030	183300	673733630	12440	12440	12440	12440	0
109	20241030	183200	673733630	12440	12440	12440	12440	0
110	20241030	183100	673733630	12440	12440	12440	12440	0
111	20241030	183000	673733630	12440	12440	12440	12440	0
112	20241030	182900	673733630	12440	12440	12440	12440	0
113	20241030	182800	673733630	12440	12440	12440	12440	0
114	20241030	182700	673733630	12440	12440	12440	12440	0
115	20241030	182600	673733630	12440	12440	12440	12440	0
116	20241030	182500	673733630	12440	12440	12440	12440	0
117	20241030	182400	673733630	12440	12440	12440	12440	0
118	20241030	182300	673733630	12440	12440	12440	12440	0
119	20241030	182200	673733630	12440	12440	12440	12440	0
120	20241030	182100	673733630	12440	12440	12440	12440	0
121	20241030	182000	673733630	12440	12440	12440	12440	0
122	20241030	181900	673733630	12440	12440	12440	12440	1111
123	20241030	181800	673733630	12440	12440	12440	12440	0
124	20241030	181700	673733630	12440	12440	12440	12440	0
125	20241030	181600	673733630	12440	12440	12440	12440	0
126	20241030	181500	673733630	12440	12440	12440	12440	0
127	20241030	181400	673733630	12440	12440	12440	12440	0
128	20241030	181300	673733630	12440	12440	12440	12440	0
129	20241030	181200	673733630	12440	12440	12440	12440	0
130	20241030	181100	673733630	12440	12440	12440	12440	0
131	20241030	181000	673733630	12440	12440	12440	12440	0
132	20241030	180900	673733630	12440	12440	12440	12440	0
133	20241030	180800	673733630	12440	12440	12440	12440	0
134	20241030	180700	673733630	12440	12440	12440	12440	0
135	20241030	180600	673733630	12440	12440	12440	12440	0
136	20241030	180500	673733630	12440	12440	12440	12440	0
137	20241030	180400	673733630	12440	12440	12440	12440	0
138	20241030	180300	673733630	12440	12440	12440	12440	0
139	20241030	180200	673733630	12440	12440	12440	12440	0
140	20241030	180100	673733630	12440	12440	12440	12440	0
141	20241030	180000	673733630	12440	12440	12440	12440	0
142	20241030	175900	673733630	12440	12440	12440	12440	0
143	20241030	175800	673733630	12440	12440	12440	12440	0
144	20241030	175700	673733630	12440	12440	12440	12440	0
145	20241030	175600	673733630	12440	12440	12440	12440	0
146	20241030	175500	673733630	12440	12440	12440	12440	0
147	20241030	175400	673733630	12440	12440	12440	12440	0
148	20241030	175300	673733630	12440	12440	12440	12440	0
149	20241030	175200	673733630	12440	12440	12440	12440	0
150	20241030	175100	673733630	12440	12440	12440	12440	0
151	20241030	175000	673733630	12440	12440	12440	12440	0
152	20241030	174900	673733630	12440	12440	12440	12440	1111
153	20241030	174800	673733630	12440	12440	12440	12440	0
154	20241030	174700	673733630	12440	12440	12440	12440	0
155	20241030	174600	673733630	12440	12440	12440	12440	0
156	20241030	174500	673733630	12440	12440	12440	12440	0
157	20241030	174400	673733630	12440	12440	12440	12440	0
158	20241030	174300	673733630	12440	12440	12440	12440	0
159	20241030	174200	673733630	12440	12440	12440	12440	0
160	20241030	174100	673733630	12440	12440	12440	12440	0
161	20241030	174000	673733630	12440	12440	12440	12440	0
162	20241030	173900	673733630	12440	12440	12440	12440	0
163	20241030	173800	673733630	12440	12440	12440	12440	0
164	20241030	173700	673733630	12440	12440	12440	12440	0
165	20241030	173600	673733630	12440	12440	12440	12440	0
166	20241030	173500	673733630	12440	12440	12440	12440	0
167	20241030	173400	673733630	12440	12440	12440	12440	0
168	20241030	173300	673733630	12440	12440	12440	12440	0
169	20241030	173200	673733630	12440	12440	12440	12440	0
170	20241030	173100	673733630	12440	12440	12440	12440	0
171	20241030	173000	673733630	12440	12440	12440	12440	0
172	20241030	172900	673733630	12440	12440	12440	12440	0
173	20241030	172800	673733630	12440	12440	12440	12440	0
174	20241030	172700	673733630	12440	12440	12440	12440	0
175	20241030	172600	673733630	12440	12440	12440	12440	0
176	20241030	172500	673733630	12440	12440	12440	12440	0
177	20241030	172400	673733630	12440	12440	12440	12440	0
178	20241030	172300	673733630	12440	12440	12440	12440	0
179	20241030	172200	673733630	12440	12440	12440	12440	0
180	20241030	172100	673733630	12440	12440	12440	12440	0
181	20241030	172000	673733630	12440	12440	12440	12440	0
182	20241030	171900	673733630	12440	12440	12440	12440	1111
183	20241030	171800	673733630	12440	12440	12440	12440	0
184	20241030	171700	673733630	12440	12440	12440	12440	0
185	20241030	171600	673733630	12440	12440	12440	12440	0
186	20241030	171500	673733630	12440	12440	12440	12440	0
187	20241030	171400	673733630	12440	12440	12440	12440	0
188	20241030	171300	673733630	12440	12440	12440	12440	0
189	20241030	171200	673733630	12440	12440	12440	12440	0
190	20241030	171100	673733630	12440	12440	12440	12440	0
191	20241030	171000	673733630	12440	12440	12440	12440	0
192	20241030	170900	673733630	12440	12440	12440	12440	0
193	20241030	170800	673733630	12440	12440	12440	12440	0
194	20241030	170700	673733630	12440	12440	12440	12440	0
195	20241030	170600	673733630	12440	12440	12440	12440	0
196	20241030	170500	673733630	12440	12440	12440	12440	0
197	20241030	170400	673733630	12440	12440	12440	12440	0
198	20241030	170300	673733630	12440	12440	12440	12440	0
199	20241030	170200	673733630	12440	12440	12440	12440	0
200	20241030	170100	673733630	12440	12440	12440	12440	0
201	20241030	170000	673733630	12440	12440	12440	12440	0
202	20241030	165900	673733630	12440	12440	12440	12440	0
203	20241030	165800	673733630	12440	12440	12440	12440	0
204	20241030	165700	673733630	12440	12440	12440	12440	0
205	20241030	165600	673733630	12440	12440	12440	12440	0
206	20241030	165500	673733630	12440	12440	12440	12440	0
207	20241030	165400	673733630	12440	12440	12440	12440	0
208	20241030	165300	673733630	12440	12440	12440	12440	0
209	20241030	165200	673733630	12440	12440	12440	12440	0
210	20241030	165100	673733630	12440	12440	12440	12440	0
211	20241030	165000	673733630	12440	12440	12440	12440	0
212	20241030	164900	673733630	12440	12440	12440	12440	1111
213	20241030	164800	673733630	12440	12440	12440	12440	0
214	20241030	164700	673733630	12440	12440	12440	12440	0
215	20241030	164600	673733630	12440	12440	12440	12440	0
216	20241030	164500	673733630	12440	12440	12440	12440	0
217	20241030	164400	673733630	12440	12440	12440	12440	0
218	20241030	164300	673733630	12440	12440	12440	12440	0
219	20241030	164200	673733630	12440	12440	12440	12440	0
220	20241030	164100	673733630	12440	12440	12440	12440	0
221	20241030	164000	673733630	12440	12440	12440	12440	0
222	20241030	163900	673733630	12440	12440	12440	12440	0
223	20241030	163800	673733630	12440	12440	12440	12440	0
224	20241030	163700	673733630	12440	12440	12440	12440	0
225	20241030	163600	673733630	12440	12440	12440	12440	0
226	20241030	163500	673733630	12440	12440	12440	12440	0
227	20241030	163400	673733630	12440	12440	12440	12440	0
228	20241030	163300	673733630	12440	12440	12440	12440	0
229	20241030	163200	673733630	12440	12440	12440	12440	0
230	20241030	163100	673733630	12440	12440	12440	12440	0
231	20241030	163000	673733630	12440	12440	12440	12440	0
232	20241030	162900	673733630	12440	12440	12440	12440	0
233	20241030	162800	673733630	12440	12440	12440	12440	0
234	20241030	162700	673733630	12440	12440	12440	12440	0
235	20241030	162600	673733630	12440	12440	12440	12440	0
236	20241030	162500	673733630	12440	12440	12440	12440	0
237	20241030	162400	673733630	12440	12440	12440	12440	0
238	20241030	162300	673733630	12440	12440	12440	12440	0
239	20241030	162200	673733630	12440	12440	12440	12440	0
240	20241030	162100	673733630	12440	12440	12440	12440	0
241	20241030	162000	673733630	12440	12440	12440	12440	0
242	20241030	161900	673733630	12440	12440	12440	12440	1111
243	20241030	161800	673733630	12440	12440	12440	12440	0
244	20241030	161700	673733630	12440	12440	12440	12440	0
245	20241030	161600	673733630	12440	12440	12440	12440	0
246	20241030	161500	673733630	12440	12440	12440	12440	0
247	20241030	161400	673733630	12440	12440	12440	12440	0
248	20241030	161300	673733630	12440	12440	12440	12440	0
249	20241030	161200	673733630	12440	12440	12440	12440	0
250	20241030	161100	673733630	12440	12440	12440	12440	0
251	20241030	161000	673733630	12440	12440	12440	12440	0
252	20241030	160900	673733630	12440	12440	12440	12440	0
253	20241030	160800	673733630	12440	12440	12440	12440	0
254	20241030	160700	673733630	12440	12440	12440	12440	0
255	20241030	160600	673733630	12440	12440	12440	12440	0
256	20241030	160500	673733630	12440	12440	12440	12440	0
257	20241030	160400	673733630	12440	12440	12440	12440	0
258	20241030	160300	673733630	12440	12440	12440	12440	0
259	20241030	160200	673733630	12440	12440	12440	12440	0
260	20241030	160100	673733630	12440	12440	12440	12440	0
261	20241030	160000	673733630	12440	12440	12440	12440	0
262	20241030	155900	673733630	12440	12440	12440	12440	0
263	20241030	155800	673733630	12440	12440	12440	12440	0
264	20241030	155700	673733630	12440	12440	12440	12440	0
265	20241030	155600	673733630	12440	12440	12440	12440	0
266	20241030	155500	673733630	12440	12440	12440	12440	0
267	20241030	155400	673733630	12440	12440	12440	12440	0
268	20241030	155300	673733630	12440	12440	12440	12440	0
269	20241030	155200	673733630	12440	12440	12440	12440	0
270	20241030	155100	673733630	12440	12440	12440	12440	0
271	20241030	155000	673733630	12440	12440	12440	12440	0
272	20241030	154900	673733630	12440	12440	12440	12440	1111
273	20241030	154800	673733630	12440	12440	12440	12440	0
274	20241030	154700	673733630	12440	12440	12440	12440	0
275	20241030	154600	673733630	12440	12440	12440	12440	0
276	20241030	154500	673733630	12440	12440	12440	12440	0
277	20241030	154400	673733630	12440	12440	12440	12440	0
278	20241030	154300	673733630	12440	12440	12440	12440	0
279	20241030	154200	673733630	12440	12440	12440	12440	0
280	20241030	154100	673733630	12440	12440	12440	12440	0
281	20241030	154000	673733630	12440	12440	12440	12440	0
282	20241030	153900	673733630	12440	12440	12440	12440	0
283	20241030	153800	673733630	12440	12440	12440	12440	0
284	20241030	153700	673733630	12440	12440	12440	12440	0
285	20241030	153600	673733630	12440	12440	12440	12440	0
286	20241030	153500	673733630	12440	12440	12440	12440	0
287	20241030	153400	673733630	12440	12440	12440	12440	0
288	20241030	153300	673733630	12440	12440	12440	12440	0
289	20241030	153200	673733630	12440	12440	12440	12440	0
290	20241030	153100	673733630	12440	12440	12440	12440	0
291	20241030	153000	673733630	12440	12440	12440	12440	1111
292	20241030	152900	659912790	12400	12400	12400	12400	0
293	20241030	152800	659912790	12400	12400	12400	12400	0
294	20241030	152700	659912790	12400	12400	12400	12400	0
295	20241030	152600	659912790	12400	12400	12400	12400	0
296	20241030	152500	659912790	12400	12400	12400	12400	0
297	20241030	152400	659912790	12400	12400	12400	12400	0
298	20241030	152300	659912790	12400	12400	12400	12400	0
299	20241030	152200	659912790	12400	12400	12400	12400	0
300	20241030	152100	659912790	12400	12400	12400	12400	0
301	20241030	152000	659912790	12400	12400	12400	12400	0
302	20241030	151900	659912790	12400	12410	12430	12400	178
303	20241030	151800	657704870	12400	12430	12440	12400	936
304	20241030	151700	646089890	12430	12430	12440	12430	116
305	20241030	151600	644647440	12420	12420	12420	12410	540
306	20241030	151500	637945960	12420	12440	12440	12420	501
307	20241030	151400	631723250	12440	12450	12450	12430	411
308	20241030	151300	626613210	12450	12450	12450	12450	45
309	20241030	151200	626052960	12440	12460	12460	12440	413
310	20241030	151100	620907950	12460	12460	12460	12450	69
311	20241030	151000	620048270	12460	12440	12470	12430	101
312	20241030	150900	618790870	12450	12440	12450	12430	252
313	20241030	150800	615656470	12440	12440	12440	12430	37
314	20241030	150700	615196270	12430	12490	12490	12420	156
315	20241030	150600	613255190	12510	12510	12510	12510	0
316	20241030	150500	613255190	12510	12440	12510	12440	751
317	20241030	150400	603885800	12440	12430	12440	12430	23
318	20241030	150300	603599820	12430	12430	12430	12430	50
319	20241030	150200	602978320	12440	12440	12440	12440	1
320	20241030	150100	602965880	12440	12440	12440	12440	54
321	20241030	150000	602294120	12430	12410	12430	12410	38
322	20241030	145900	601822020	12420	12420	12420	12420	80
323	20241030	145800	600828420	12440	12440	12440	12440	19
324	20241030	145700	600592060	12440	12440	12440	12440	15
325	20241030	145600	600405460	12410	12430	12430	12410	451
326	20241030	145500	594808120	12440	12440	12440	12440	0
327	20241030	145400	594808120	12440	12440	12440	12440	0
328	20241030	145300	594808120	12440	12440	12440	12440	31
329	20241030	145200	594422480	12420	12420	12420	12420	28
330	20241030	145100	594074720	12420	12410	12420	12410	58
331	20241030	145000	593354760	12420	12420	12420	12420	0
332	20241030	144900	593354760	12420	12430	12430	12420	715
333	20241030	144800	584470700	12450	12450	12450	12450	10
334	20241030	144700	584346200	12450	12450	12450	12450	0
335	20241030	144600	584346200	12450	12450	12450	12450	1
336	20241030	144500	584333750	12450	12450	12450	12450	16
337	20241030	144400	584134550	12450	12450	12450	12450	0
338	20241030	144300	584134550	12450	12450	12450	12450	30
339	20241030	144200	583761050	12430	12450	12450	12430	58
340	20241030	144100	583039170	12450	12450	12450	12450	0
341	20241030	144000	583039170	12450	12450	12450	12450	15
342	20241030	143900	582852420	12420	12420	12420	12420	0
343	20241030	143800	582852420	12420	12420	12420	12420	0
344	20241030	143700	582852420	12420	12420	12420	12420	0
345	20241030	143600	582852420	12420	12420	12420	12420	0
346	20241030	143500	582852420	12420	12420	12420	12420	0
347	20241030	143400	582852420	12420	12420	12420	12420	0
348	20241030	143300	582852420	12420	12420	12420	12420	12
349	20241030	143200	582703380	12420	12420	12420	12420	0
350	20241030	143100	582703380	12420	12420	12420	12420	0
351	20241030	143000	582703380	12420	12440	12440	12420	20
352	20241030	142900	582454800	12460	12460	12460	12460	0
353	20241030	142800	582454800	12460	12460	12460	12460	18
354	20241030	142700	582230520	12450	12450	12450	12450	5
355	20241030	142600	582168270	12450	12450	12450	12450	55
356	20241030	142500	581483520	12440	12450	12450	12440	268
357	20241030	142400	578148650	12460	12450	12460	12450	8
358	20241030	142300	578049040	12440	12440	12440	12440	0
359	20241030	142200	578049040	12440	12440	12440	12440	0
360	20241030	142100	578049040	12440	12440	12440	12440	0
361	20241030	142000	578049040	12440	12440	12440	12440	100
362	20241030	141900	576805040	12440	12440	12440	12440	0
363	20241030	141800	576805040	12440	12440	12440	12440	0
364	20241030	141700	576805040	12440	12440	12440	12440	0
365	20241030	141600	576805040	12440	12450	12450	12440	18
366	20241030	141500	576581050	12440	12440	12440	12440	10
367	20241030	141400	576456650	12440	12440	12440	12440	0
368	20241030	141300	576456650	12440	12440	12440	12440	0
369	20241030	141200	576456650	12440	12430	12440	12420	810
370	20241030	141100	566387990	12440	12450	12450	12440	58
371	20241030	141000	565666040	12450	12450	12450	12450	13
372	20241030	140900	565504190	12460	12460	12460	12460	2
373	20241030	140800	565479270	12450	12450	12450	12450	0
374	20241030	140700	565479270	12450	12450	12450	12450	0
375	20241030	140600	565479270	12450	12430	12450	12430	46
376	20241030	140500	564906600	12420	12420	12420	12420	1
377	20241030	140400	564894180	12410	12410	12410	12400	7115
378	20241030	140300	476637480	12410	12440	12440	12410	952
379	20241030	140200	464803360	12450	12470	12490	12450	1149
380	20241030	140100	450495820	12460	12460	12460	12460	11
381	20241030	140000	450358760	12460	12460	12460	12460	4
382	20241030	135900	450308920	12450	12450	12450	12450	0
383	20241030	135800	450308920	12450	12470	12470	12450	15
384	20241030	135700	450122090	12460	12460	12460	12460	171
385	20241030	135600	447991430	12460	12460	12460	12460	0
386	20241030	135500	447991430	12460	12460	12460	12460	10
387	20241030	135400	447866830	12500	12500	12500	12500	0
388	20241030	135300	447866830	12500	12500	12500	12470	2027
389	20241030	135200	422530230	12500	12500	12500	12500	0
390	20241030	135100	422530230	12500	12500	12500	12500	0
391	20241030	135000	422530230	12500	12500	12500	12500	2
392	20241030	134900	422505230	12500	12500	12500	12500	86
393	20241030	134800	421430230	12500	12510	12510	12500	786
394	20241030	134700	411605130	12510	12510	12510	12510	9
395	20241030	134600	411492540	12510	12520	12520	12510	101
396	20241030	134500	410228930	12510	12510	12510	12510	0
397	20241030	134400	410228930	12510	12510	12510	12510	11
398	20241030	134300	410091320	12510	12500	12510	12500	15
399	20241030	134200	409903780	12500	12500	12500	12500	1
400	20241030	134100	409891280	12500	12500	12500	12500	20
401	20241030	134000	409641280	12500	12500	12500	12500	166
402	20241030	133900	407566280	12500	12460	12500	12460	78
403	20241030	133800	406593200	12460	12460	12460	12460	0
404	20241030	133700	406593200	12460	12460	12460	12460	220
405	20241030	133600	403852000	12460	12480	12490	12460	41
406	20241030	133500	403340600	12480	12480	12480	12480	0
407	20241030	133400	403340600	12480	12480	12480	12480	21
408	20241030	133300	403078520	12480	12470	12480	12470	54
409	20241030	133200	402405120	12460	12450	12460	12450	244
410	20241030	133100	399366580	12460	12460	12460	12460	17
411	20241030	133000	399154760	12460	12460	12460	12460	0
412	20241030	132900	399154760	12460	12460	12460	12460	2
413	20241030	132800	399129840	12460	12450	12460	12450	815
414	20241030	132700	388983060	12450	12460	12460	12450	2113
415	20241030	132600	362676180	12460	12460	12460	12460	1
416	20241030	132500	362663720	12460	12460	12460	12460	2
417	20241030	132400	362638800	12460	12450	12460	12450	11
418	20241030	132300	362501840	12450	12450	12450	12450	0
419	20241030	132200	362501840	12450	12450	12450	12450	0
420	20241030	132100	362501840	12450	12450	12450	12450	1
421	20241030	132000	362489390	12450	12450	12450	12450	21
422	20241030	131900	362227940	12450	12450	12450	12450	0
423	20241030	131800	362227940	12450	12450	12450	12450	8
424	20241030	131700	362128340	12450	12450	12450	12450	162
425	20241030	131600	360111440	12470	12470	12470	12470	0
426	20241030	131500	360111440	12470	12470	12470	12460	93
427	20241030	131400	358952330	12480	12480	12480	12480	22
428	20241030	131300	358677770	12470	12470	12470	12470	5
429	20241030	131200	358615420	12480	12480	12480	12480	2
430	20241030	131100	358590460	12480	12480	12480	12480	2
431	20241030	131000	358565500	12450	12450	12450	12450	24
432	20241030	130900	358266700	12480	12480	12480	12480	2
433	20241030	130800	358241740	12480	12480	12480	12480	3
434	20241030	130700	358204300	12460	12480	12480	12460	26
435	20241030	130600	357879920	12480	12480	12480	12480	2
436	20241030	130500	357854960	12440	12440	12440	12440	83
437	20241030	130400	356822440	12430	12440	12440	12430	78
438	20241030	130300	355852230	12440	12440	12470	12440	103
439	20241030	130200	354570850	12440	12470	12470	12440	10
440	20241030	130100	354446390	12440	12440	12440	12440	11
441	20241030	130000	354309550	12490	12440	12490	12440	192
442	20241030	125900	351920970	12440	12460	12460	12440	735
443	20241030	125800	342775980	12530	12530	12530	12530	2
444	20241030	125700	342750920	12530	12530	12530	12530	2
445	20241030	125600	342725860	12530	12530	12530	12530	0
446	20241030	125500	342725860	12530	12530	12530	12530	2
447	20241030	125400	342700800	12530	12530	12530	12530	2
448	20241030	125300	342675740	12530	12530	12530	12530	5
449	20241030	125200	342613090	12530	12530	12530	12530	2
450	20241030	125100	342588030	12530	12520	12530	12450	561
451	20241030	125000	335596810	12530	12480	12530	12480	6
452	20241030	124900	335521810	12480	12480	12480	12480	190
453	20241030	124800	333150610	12480	12460	12480	12450	8
454	20241030	124700	333050940	12480	12480	12480	12480	0
455	20241030	124600	333050940	12480	12480	12480	12480	2
456	20241030	124500	333025980	12470	12470	12470	12470	20
457	20241030	124400	332776580	12480	12480	12480	12480	0
458	20241030	124300	332776580	12480	12460	12480	12460	7
459	20241030	124200	332689240	12480	12480	12480	12480	5
460	20241030	124100	332626840	12460	12450	12460	12440	352
461	20241030	124000	328243340	12460	12450	12470	12450	261
462	20241030	123900	324993740	12470	12470	12470	12470	52
463	20241030	123800	324345300	12460	12480	12480	12460	1380
464	20241030	123700	307139760	12530	12480	12530	12480	14
465	20241030	123600	306964940	12470	12510	12530	12470	1526
466	20241030	123500	287895960	12530	12520	12530	12520	3
467	20241030	123400	287858380	12530	12510	12530	12510	13
468	20241030	123300	287695710	12530	12530	12530	12530	3
469	20241030	123200	287658120	12530	12530	12530	12510	215
470	20241030	123100	284967280	12530	12530	12530	12530	17
471	20241030	123000	284754270	12530	12520	12530	12520	4
472	20241030	122900	284704170	12530	12530	12530	12530	0
473	20241030	122800	284704170	12530	12510	12530	12510	114
474	20241030	122700	283277990	12520	12530	12530	12520	76
475	20241030	122600	282326450	12530	12530	12530	12530	0
476	20241030	122500	282326450	12530	12530	12530	12530	2
477	20241030	122400	282301390	12530	12520	12530	12520	3
478	20241030	122300	282263810	12530	12530	12530	12520	4
479	20241030	122200	282213700	12530	12530	12530	12530	2
480	20241030	122100	282188640	12530	12530	12530	12530	2
481	20241030	122000	282163580	12520	12520	12520	12520	2
482	20241030	121900	282138540	12530	12530	12530	12530	2
483	20241030	121800	282113480	12520	12530	12530	12520	14
484	20241030	121700	281938080	12530	12530	12530	12530	0
485	20241030	121600	281938080	12530	12520	12530	12520	6
486	20241030	121500	281862940	12530	12530	12530	12530	2
487	20241030	121400	281837880	12530	12530	12530	12530	10
488	20241030	121300	281712580	12520	12520	12520	12520	1
489	20241030	121200	281700060	12510	12510	12510	12510	0
490	20241030	121100	281700060	12510	12520	12520	12510	103
491	20241030	121000	280411520	12510	12510	12510	12510	0
492	20241030	120900	280411520	12510	12510	12510	12510	300
493	20241030	120800	276658520	12510	12510	12510	12510	20
494	20241030	120700	276408320	12510	12510	12510	12510	32
495	20241030	120600	276008000	12510	12510	12510	12500	132
496	20241030	120500	274356750	12510	12530	12530	12510	2315
497	20241030	120400	245371010	12530	12530	12530	12530	0
498	20241030	120300	245371010	12530	12530	12530	12530	300
499	20241030	120200	241612010	12530	12540	12540	12530	281
500	20241030	120100	238091070	12540	12540	12540	12540	327
501	20241030	120000	233990490	12540	12540	12540	12540	20
502	20241030	115900	233739690	12550	12550	12550	12550	9
503	20241030	115800	233626740	12550	12550	12550	12550	2
504	20241030	115700	233601640	12550	12550	12550	12550	234
505	20241030	115600	230664940	12560	12570	12580	12560	580
506	20241030	115500	223376420	12580	12580	12580	12580	0
507	20241030	115400	223376420	12580	12580	12580	12580	1
508	20241030	115300	223363840	12570	12570	12570	12570	0
509	20241030	115200	223363840	12570	12570	12570	12570	0
510	20241030	115100	223363840	12570	12570	12570	12570	0
511	20241030	115000	223363840	12570	12570	12570	12570	0
512	20241030	114900	223363840	12570	12570	12570	12570	1
513	20241030	114800	223351270	12560	12560	12560	12560	0
514	20241030	114700	223351270	12560	12560	12560	12560	0
515	20241030	114600	223351270	12560	12560	12560	12560	0
516	20241030	114500	223351270	12560	12560	12560	12560	0
517	20241030	114400	223351270	12560	12560	12560	12560	12
518	20241030	114300	223200550	12550	12550	12550	12550	0
519	20241030	114200	223200550	12550	12550	12550	12550	0
520	20241030	114100	223200550	12550	12550	12550	12550	0
521	20241030	114000	223200550	12550	12550	12550	12550	13
522	20241030	113900	223037400	12550	12550	12550	12550	0
523	20241030	113800	223037400	12550	12550	12550	12550	77
524	20241030	113700	222071050	12550	12560	12560	12550	13
525	20241030	113600	221907890	12570	12570	12570	12570	2
526	20241030	113500	221882750	12550	12550	12550	12550	5
527	20241030	113400	221820000	12550	12550	12550	12550	1
528	20241030	113300	221807450	12550	12550	12550	12550	544
529	20241030	113200	214980250	12560	12560	12560	12560	0
530	20241030	113100	214980250	12560	12570	12570	12560	201
531	20241030	113000	212455310	12580	12600	12600	12580	1213
532	20241030	112900	197173900	12600	12600	12600	12600	131
533	20241030	112800	195523300	12610	12610	12610	12610	0
534	20241030	112700	195523300	12610	12610	12610	12610	0
535	20241030	112600	195523300	12610	12610	12610	12610	0
536	20241030	112500	195523300	12610	12610	12610	12610	3
537	20241030	112400	195485470	12610	12610	12610	12610	519
538	20241030	112300	188940880	12620	12620	12620	12620	41
539	20241030	112200	188423460	12630	12630	12630	12630	0
540	20241030	112100	188423460	12630	12630	12630	12630	0
541	20241030	112000	188423460	12630	12630	12630	12630	4
542	20241030	111900	188372940	12640	12650	12650	12640	6
543	20241030	111800	188297090	12650	12650	12650	12650	90
544	20241030	111700	187158590	12650	12650	12650	12650	5
545	20241030	111600	187095340	12610	12610	12610	12610	0
546	20241030	111500	187095340	12610	12620	12620	12610	32
547	20241030	111400	186691600	12630	12620	12640	12620	37
548	20241030	111300	186224620	12620	12620	12620	12620	10
549	20241030	111200	186098420	12620	12620	12620	12620	7
550	20241030	111100	186010080	12610	12610	12610	12610	103
551	20241030	111000	184711250	12610	12620	12620	12610	26
552	20241030	110900	184383370	12620	12640	12640	12620	36
553	20241030	110800	183928890	12650	12650	12650	12650	0
554	20241030	110700	183928890	12650	12650	12650	12650	1
555	20241030	110600	183916240	12650	12650	12650	12650	5
556	20241030	110500	183852990	12650	12650	12650	12650	0
557	20241030	110400	183852990	12650	12650	12650	12650	1
558	20241030	110300	183840340	12680	12680	12680	12680	100
559	20241030	110200	182572340	12680	12670	12680	12660	4
560	20241030	110100	182521650	12630	12630	12630	12630	43
561	20241030	110000	181978560	12690	12690	12690	12690	0
562	20241030	105900	181978560	12690	12690	12690	12690	0
563	20241030	105800	181978560	12690	12690	12690	12580	80
564	20241030	105700	180971290	12600	12600	12600	12600	80
565	20241030	105600	179963290	12700	12700	12700	12700	1
566	20241030	105500	179950590	12610	12630	12630	12610	12
567	20241030	105400	179799120	12630	12620	12630	12620	2
568	20241030	105300	179773870	12620	12620	12620	12620	0
569	20241030	105200	179773870	12620	12620	12620	12620	1
570	20241030	105100	179761250	12580	12580	12580	12580	34
571	20241030	105000	179333530	12580	12580	12580	12580	0
572	20241030	104900	179333530	12580	12580	12580	12580	0
573	20241030	104800	179333530	12580	12580	12580	12580	107
574	20241030	104700	177987470	12570	12570	12570	12570	0
575	20241030	104600	177987470	12570	12570	12570	12570	0
576	20241030	104500	177987470	12570	12570	12570	12570	0
577	20241030	104400	177987470	12570	12620	12620	12570	277
578	20241030	104300	174502160	12730	12710	12730	12710	200
579	20241030	104200	171956600	12730	12730	12730	12730	0
580	20241030	104100	171956600	12730	12660	12770	12660	205
581	20241030	104000	169350580	12630	12630	12630	12630	201
582	20241030	103900	166811950	12660	12660	12660	12660	0
583	20241030	103800	166811950	12660	12660	12660	12660	0
584	20241030	103700	166811950	12660	12630	12660	12630	168
585	20241030	103600	164688120	12680	12640	12680	12640	69
586	20241030	103500	163814870	12610	12630	12630	12610	13
587	20241030	103400	163650920	12640	12650	12650	12640	2
588	20241030	103300	163625630	12660	12670	12670	12660	2
589	20241030	103200	163600300	12680	12680	12680	12680	2
590	20241030	103100	163574940	12680	12680	12680	12680	27
591	20241030	103000	163232580	12730	12730	12730	12730	0
592	20241030	102900	163232580	12730	12630	12740	12630	207
593	20241030	102800	160600690	12590	12590	12590	12590	1
594	20241030	102700	160588100	12600	12600	12600	12600	55
595	20241030	102600	159895100	12600	12600	12600	12600	1
596	20241030	102500	159882500	12600	12600	12600	12600	0
597	20241030	102400	159882500	12600	12620	12620	12600	3
598	20241030	102300	159844670	12580	12580	12580	12580	20
599	20241030	102200	159593070	12580	12580	12580	12580	0
600	20241030	102100	159593070	12580	12580	12580	12580	53
601	20241030	102000	158926330	12540	12540	12540	12540	0
602	20241030	101900	158926330	12540	12550	12550	12540	30
603	20241030	101800	158550120	12540	12540	12540	12540	0
604	20241030	101700	158550120	12540	12570	12570	12540	144
605	20241030	101600	156744290	12550	12550	12550	12550	90
606	20241030	101500	155614790	12550	12550	12550	12550	7
607	20241030	101400	155526940	12550	12550	12550	12550	3
608	20241030	101300	155489290	12550	12550	12550	12550	5
609	20241030	101200	155426540	12550	12550	12550	12550	0
610	20241030	101100	155426540	12550	12550	12550	12550	0
611	20241030	101000	155426540	12550	12540	12550	12540	320
612	20241030	100900	151410740	12540	12540	12540	12540	571
613	20241030	100800	144250400	12550	12550	12550	12550	76
614	20241030	100700	143296600	12580	12580	12580	12580	7
615	20241030	100600	143208540	12550	12560	12560	12550	500
616	20241030	100500	136933300	12580	12580	12580	12580	1
617	20241030	100400	136920720	12580	12580	12580	12580	1
618	20241030	100300	136908140	12560	12560	12560	12560	153
619	20241030	100200	134986460	12560	12560	12560	12560	0
620	20241030	100100	134986460	12560	12570	12570	12560	274
621	20241030	100000	131544420	12600	12570	12600	12570	332
622	20241030	095900	127363880	12580	12580	12580	12580	17
623	20241030	095800	127150020	12590	12590	12590	12590	14
624	20241030	095700	126973760	12590	12590	12590	12590	0
625	20241030	095600	126973760	12590	12590	12590	12590	0
626	20241030	095500	126973760	12590	12590	12590	12590	10
627	20241030	095400	126847860	12570	12580	12580	12570	115
628	20241030	095300	125401180	12580	12580	12580	12580	23
629	20241030	095200	125111840	12580	12580	12580	12580	16
630	20241030	095100	124910560	12590	12590	12590	12590	11
631	20241030	095000	124772070	12600	12610	12620	12600	888
632	20241030	094900	113580610	12610	12610	12610	12610	0
633	20241030	094800	113580610	12610	12610	12610	12610	0
634	20241030	094700	113580610	12610	12610	12610	12600	365
635	20241030	094600	108979070	12610	12620	12620	12610	196
636	20241030	094500	106505660	12650	12650	12650	12650	202
637	20241030	094400	103950360	12650	12640	12650	12620	203
638	20241030	094300	101384640	12640	12650	12650	12640	21
639	20241030	094200	101119100	12650	12640	12650	12640	25
640	20241030	094100	100803040	12640	12620	12640	12620	63
641	20241030	094000	100007960	12620	12620	12620	12620	0
642	20241030	093900	100007960	12620	12620	12620	12620	152
643	20241030	093800	98089720	12620	12620	12620	12620	1
644	20241030	093700	98077100	12620	12620	12620	12620	75
645	20241030	093600	97130600	12620	12660	12660	12620	654
646	20241030	093500	88866780	12660	12660	12660	12660	20
647	20241030	093400	88613580	12660	12670	12670	12660	181
648	20241030	093300	86322110	12680	12660	12680	12660	172
649	20241030	093200	84144550	12680	12670	12680	12670	1253
650	20241030	093100	68269010	12730	12730	12730	12730	1
651	20241030	093000	68256280	12730	12730	12730	12730	1
652	20241030	092900	68243550	12740	12730	12740	12730	31
653	20241030	092800	67848910	12730	12700	12730	12700	50
654	20241030	092700	67212700	12730	12730	12730	12730	0
655	20241030	092600	67212700	12730	12730	12730	12730	9
656	20241030	092500	67098130	12630	12650	12650	12630	30
657	20241030	092400	66718990	12650	12650	12650	12650	0
658	20241030	092300	66718990	12650	12680	12680	12650	1049
659	20241030	092200	53427260	12680	12680	12680	12680	0
660	20241030	092100	53427260	12680	12690	12690	12680	7
661	20241030	092000	53338450	12690	12730	12730	12690	6
662	20241030	091900	53262200	12700	12700	12700	12700	136
663	20241030	091800	51535000	12700	12690	12700	12690	143
664	20241030	091700	49719650	12640	12640	12640	12640	2
665	20241030	091600	49694370	12640	12660	12660	12640	179
666	20241030	091500	47429830	12660	12670	12670	12660	94
667	20241030	091400	46239780	12660	12730	12730	12660	409
668	20241030	091300	41046690	12720	12680	12720	12680	168
669	20241030	091200	38914440	12650	12630	12650	12630	532
670	20241030	091100	32192260	12630	12630	12630	12630	1
671	20241030	091000	32179630	12580	12550	12580	12550	469
672	20241030	090900	26280000	12550	12580	12580	12550	398
673	20241030	090800	21276920	12600	12610	12610	12600	76
674	20241030	090700	20319120	12600	12610	12610	12600	337
675	20241030	090600	16072060	12580	12560	12580	12550	55
676	20241030	090500	15380560	12550	12550	12550	12550	30
677	20241030	090400	15004060	12520	12570	12570	12510	210
678	20241030	090300	12370230	12560	12680	12680	12550	130
679	20241030	090200	10736620	12680	12580	12690	12520	172
680	20241030	090100	8578340	12580	12650	12650	12580	544
681	20241030	090000	1724870	12700	12680	12700	12680	136