KissMeData/023160/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	190800	1067368260	12300	12300	12300	12300	1056
3	20241030	190700	1067368260	12300	12300	12300	12300	0
4	20241030	190600	1067368260	12300	12300	12300	12300	0
5	20241030	190500	1067368260	12300	12300	12300	12300	0
6	20241030	190400	1067368260	12300	12300	12300	12300	0
7	20241030	190300	1067368260	12300	12300	12300	12300	0
8	20241030	190200	1067368260	12300	12300	12300	12300	0
9	20241030	190100	1067368260	12300	12300	12300	12300	0
10	20241030	190000	1067368260	12300	12300	12300	12300	0
11	20241030	185900	1067368260	12300	12300	12300	12300	0
12	20241030	185800	1067368260	12300	12300	12300	12300	0
13	20241030	185700	1067368260	12300	12300	12300	12300	0
14	20241030	185600	1067368260	12300	12300	12300	12300	0
15	20241030	185500	1067368260	12300	12300	12300	12300	0
16	20241030	185400	1067368260	12300	12300	12300	12300	0
17	20241030	185300	1067368260	12300	12300	12300	12300	0
18	20241030	185200	1067368260	12300	12300	12300	12300	0
19	20241030	185100	1067368260	12300	12300	12300	12300	0
20	20241030	185000	1067368260	12300	12300	12300	12300	0
21	20241030	184900	1067368260	12300	12300	12300	12300	0
22	20241030	184800	1067368260	12300	12300	12300	12300	0
23	20241030	184700	1067368260	12300	12300	12300	12300	0
24	20241030	184600	1067368260	12300	12300	12300	12300	0
25	20241030	184500	1067368260	12300	12300	12300	12300	0
26	20241030	184400	1067368260	12300	12300	12300	12300	0
27	20241030	184300	1067368260	12300	12300	12300	12300	0
28	20241030	184200	1067368260	12300	12300	12300	12300	0
29	20241030	184100	1067368260	12300	12300	12300	12300	0
30	20241030	184000	1067368260	12300	12300	12300	12300	0
31	20241030	183900	1067368260	12300	12300	12300	12300	0
32	20241030	183800	1067368260	12300	12300	12300	12300	1056
33	20241030	183700	1067368260	12300	12300	12300	12300	0
34	20241030	183600	1067368260	12300	12300	12300	12300	0
35	20241030	183500	1067368260	12300	12300	12300	12300	0
36	20241030	183400	1067368260	12300	12300	12300	12300	0
37	20241030	183300	1067368260	12300	12300	12300	12300	0
38	20241030	183200	1067368260	12300	12300	12300	12300	0
39	20241030	183100	1067368260	12300	12300	12300	12300	0
40	20241030	183000	1067368260	12300	12300	12300	12300	0
41	20241030	182900	1067368260	12300	12300	12300	12300	0
42	20241030	182800	1067368260	12300	12300	12300	12300	0
43	20241030	182700	1067368260	12300	12300	12300	12300	0
44	20241030	182600	1067368260	12300	12300	12300	12300	0
45	20241030	182500	1067368260	12300	12300	12300	12300	0
46	20241030	182400	1067368260	12300	12300	12300	12300	0
47	20241030	182300	1067368260	12300	12300	12300	12300	0
48	20241030	182200	1067368260	12300	12300	12300	12300	0
49	20241030	182100	1067368260	12300	12300	12300	12300	0
50	20241030	182000	1067368260	12300	12300	12300	12300	0
51	20241030	181900	1067368260	12300	12300	12300	12300	0
52	20241030	181800	1067368260	12300	12300	12300	12300	0
53	20241030	181700	1067368260	12300	12300	12300	12300	0
54	20241030	181600	1067368260	12300	12300	12300	12300	0
55	20241030	181500	1067368260	12300	12300	12300	12300	0
56	20241030	181400	1067368260	12300	12300	12300	12300	0
57	20241030	181300	1067368260	12300	12300	12300	12300	0
58	20241030	181200	1067368260	12300	12300	12300	12300	0
59	20241030	181100	1067368260	12300	12300	12300	12300	0
60	20241030	181000	1067368260	12300	12300	12300	12300	0
61	20241030	180900	1067368260	12300	12300	12300	12300	0
62	20241030	180800	1067368260	12300	12300	12300	12300	1056
63	20241030	180700	1067368260	12300	12300	12300	12300	0
64	20241030	180600	1067368260	12300	12300	12300	12300	0
65	20241030	180500	1067368260	12300	12300	12300	12300	0
66	20241030	180400	1067368260	12300	12300	12300	12300	0
67	20241030	180300	1067368260	12300	12300	12300	12300	0
68	20241030	180200	1067368260	12300	12300	12300	12300	0
69	20241030	180100	1067368260	12300	12300	12300	12300	0
70	20241030	180000	1067368260	12300	12300	12300	12300	0
71	20241030	175900	1067368260	12300	12300	12300	12300	0
72	20241030	175800	1067368260	12300	12300	12300	12300	0
73	20241030	175700	1067368260	12300	12300	12300	12300	0
74	20241030	175600	1067368260	12300	12300	12300	12300	0
75	20241030	175500	1067368260	12300	12300	12300	12300	0
76	20241030	175400	1067368260	12300	12300	12300	12300	0
77	20241030	175300	1067368260	12300	12300	12300	12300	0
78	20241030	175200	1067368260	12300	12300	12300	12300	0
79	20241030	175100	1067368260	12300	12300	12300	12300	0
80	20241030	175000	1067368260	12300	12300	12300	12300	0
81	20241030	174900	1067368260	12300	12300	12300	12300	0
82	20241030	174800	1067368260	12300	12300	12300	12300	0
83	20241030	174700	1067368260	12300	12300	12300	12300	0
84	20241030	174600	1067368260	12300	12300	12300	12300	0
85	20241030	174500	1067368260	12300	12300	12300	12300	0
86	20241030	174400	1067368260	12300	12300	12300	12300	0
87	20241030	174300	1067368260	12300	12300	12300	12300	0
88	20241030	174200	1067368260	12300	12300	12300	12300	0
89	20241030	174100	1067368260	12300	12300	12300	12300	0
90	20241030	174000	1067368260	12300	12300	12300	12300	0
91	20241030	173900	1067368260	12300	12300	12300	12300	0
92	20241030	173800	1067368260	12300	12300	12300	12300	1056
93	20241030	173700	1067368260	12300	12300	12300	12300	0
94	20241030	173600	1067368260	12300	12300	12300	12300	0
95	20241030	173500	1067368260	12300	12300	12300	12300	0
96	20241030	173400	1067368260	12300	12300	12300	12300	0
97	20241030	173300	1067368260	12300	12300	12300	12300	0
98	20241030	173200	1067368260	12300	12300	12300	12300	0
99	20241030	173100	1067368260	12300	12300	12300	12300	0
100	20241030	173000	1067368260	12300	12300	12300	12300	0
101	20241030	172900	1067368260	12300	12300	12300	12300	0
102	20241030	172800	1067368260	12300	12300	12300	12300	0
103	20241030	172700	1067368260	12300	12300	12300	12300	0
104	20241030	172600	1067368260	12300	12300	12300	12300	0
105	20241030	172500	1067368260	12300	12300	12300	12300	0
106	20241030	172400	1067368260	12300	12300	12300	12300	0
107	20241030	172300	1067368260	12300	12300	12300	12300	0
108	20241030	172200	1067368260	12300	12300	12300	12300	0
109	20241030	172100	1067368260	12300	12300	12300	12300	0
110	20241030	172000	1067368260	12300	12300	12300	12300	0
111	20241030	171900	1067368260	12300	12300	12300	12300	0
112	20241030	171800	1067368260	12300	12300	12300	12300	0
113	20241030	171700	1067368260	12300	12300	12300	12300	0
114	20241030	171600	1067368260	12300	12300	12300	12300	0
115	20241030	171500	1067368260	12300	12300	12300	12300	0
116	20241030	171400	1067368260	12300	12300	12300	12300	0
117	20241030	171300	1067368260	12300	12300	12300	12300	0
118	20241030	171200	1067368260	12300	12300	12300	12300	0
119	20241030	171100	1067368260	12300	12300	12300	12300	0
120	20241030	171000	1067368260	12300	12300	12300	12300	0
121	20241030	170900	1067368260	12300	12300	12300	12300	0
122	20241030	170800	1067368260	12300	12300	12300	12300	1056
123	20241030	170700	1067368260	12300	12300	12300	12300	0
124	20241030	170600	1067368260	12300	12300	12300	12300	0
125	20241030	170500	1067368260	12300	12300	12300	12300	0
126	20241030	170400	1067368260	12300	12300	12300	12300	0
127	20241030	170300	1067368260	12300	12300	12300	12300	0
128	20241030	170200	1067368260	12300	12300	12300	12300	0
129	20241030	170100	1067368260	12300	12300	12300	12300	0
130	20241030	170000	1067368260	12300	12300	12300	12300	0
131	20241030	165900	1067368260	12300	12300	12300	12300	0
132	20241030	165800	1067368260	12300	12300	12300	12300	0
133	20241030	165700	1067368260	12300	12300	12300	12300	0
134	20241030	165600	1067368260	12300	12300	12300	12300	0
135	20241030	165500	1067368260	12300	12300	12300	12300	0
136	20241030	165400	1067368260	12300	12300	12300	12300	0
137	20241030	165300	1067368260	12300	12300	12300	12300	0
138	20241030	165200	1067368260	12300	12300	12300	12300	0
139	20241030	165100	1067368260	12300	12300	12300	12300	0
140	20241030	165000	1067368260	12300	12300	12300	12300	0
141	20241030	164900	1067368260	12300	12300	12300	12300	0
142	20241030	164800	1067368260	12300	12300	12300	12300	0
143	20241030	164700	1067368260	12300	12300	12300	12300	0
144	20241030	164600	1067368260	12300	12300	12300	12300	0
145	20241030	164500	1067368260	12300	12300	12300	12300	0
146	20241030	164400	1067368260	12300	12300	12300	12300	0
147	20241030	164300	1067368260	12300	12300	12300	12300	0
148	20241030	164200	1067368260	12300	12300	12300	12300	0
149	20241030	164100	1067368260	12300	12300	12300	12300	0
150	20241030	164000	1067368260	12300	12300	12300	12300	0
151	20241030	163900	1067368260	12300	12300	12300	12300	0
152	20241030	163800	1067368260	12300	12300	12300	12300	1056
153	20241030	163700	1067368260	12300	12300	12300	12300	0
154	20241030	163600	1067368260	12300	12300	12300	12300	0
155	20241030	163500	1067368260	12300	12300	12300	12300	0
156	20241030	163400	1067368260	12300	12300	12300	12300	0
157	20241030	163300	1067368260	12300	12300	12300	12300	0
158	20241030	163200	1067368260	12300	12300	12300	12300	0
159	20241030	163100	1067368260	12300	12300	12300	12300	0
160	20241030	163000	1067368260	12300	12300	12300	12300	0
161	20241030	162900	1067368260	12300	12300	12300	12300	0
162	20241030	162800	1067368260	12300	12300	12300	12300	0
163	20241030	162700	1067368260	12300	12300	12300	12300	0
164	20241030	162600	1067368260	12300	12300	12300	12300	0
165	20241030	162500	1067368260	12300	12300	12300	12300	0
166	20241030	162400	1067368260	12300	12300	12300	12300	0
167	20241030	162300	1067368260	12300	12300	12300	12300	0
168	20241030	162200	1067368260	12300	12300	12300	12300	0
169	20241030	162100	1067368260	12300	12300	12300	12300	0
170	20241030	162000	1067368260	12300	12300	12300	12300	0
171	20241030	161900	1067368260	12300	12300	12300	12300	0
172	20241030	161800	1067368260	12300	12300	12300	12300	0
173	20241030	161700	1067368260	12300	12300	12300	12300	0
174	20241030	161600	1067368260	12300	12300	12300	12300	0
175	20241030	161500	1067368260	12300	12300	12300	12300	0
176	20241030	161400	1067368260	12300	12300	12300	12300	0
177	20241030	161300	1067368260	12300	12300	12300	12300	0
178	20241030	161200	1067368260	12300	12300	12300	12300	0
179	20241030	161100	1067368260	12300	12300	12300	12300	0
180	20241030	161000	1067368260	12300	12300	12300	12300	0
181	20241030	160900	1067368260	12300	12300	12300	12300	0
182	20241030	160800	1067368260	12300	12300	12300	12300	1056
183	20241030	160700	1067368260	12300	12300	12300	12300	0
184	20241030	160600	1067368260	12300	12300	12300	12300	0
185	20241030	160500	1067368260	12300	12300	12300	12300	0
186	20241030	160400	1067368260	12300	12300	12300	12300	0
187	20241030	160300	1067368260	12300	12300	12300	12300	0
188	20241030	160200	1067368260	12300	12300	12300	12300	0
189	20241030	160100	1067368260	12300	12300	12300	12300	0
190	20241030	160000	1067368260	12300	12300	12300	12300	0
191	20241030	155900	1067368260	12300	12300	12300	12300	0
192	20241030	155800	1067368260	12300	12300	12300	12300	0
193	20241030	155700	1067368260	12300	12300	12300	12300	0
194	20241030	155600	1067368260	12300	12300	12300	12300	0
195	20241030	155500	1067368260	12300	12300	12300	12300	0
196	20241030	155400	1067368260	12300	12300	12300	12300	0
197	20241030	155300	1067368260	12300	12300	12300	12300	0
198	20241030	155200	1067368260	12300	12300	12300	12300	0
199	20241030	155100	1067368260	12300	12300	12300	12300	0
200	20241030	155000	1067368260	12300	12300	12300	12300	0
201	20241030	154900	1067368260	12300	12300	12300	12300	0
202	20241030	154800	1067368260	12300	12300	12300	12300	0
203	20241030	154700	1067368260	12300	12300	12300	12300	0
204	20241030	154600	1067368260	12300	12300	12300	12300	0
205	20241030	154500	1067368260	12300	12300	12300	12300	0
206	20241030	154400	1067368260	12300	12300	12300	12300	0
207	20241030	154300	1067368260	12300	12300	12300	12300	0
208	20241030	154200	1067368260	12300	12300	12300	12300	0
209	20241030	154100	1067368260	12300	12300	12300	12300	0
210	20241030	154000	1067368260	12300	12300	12300	12300	0
211	20241030	153900	1067368260	12300	12300	12300	12300	0
212	20241030	153800	1067368260	12300	12300	12300	12300	1056
213	20241030	153700	1067368260	12300	12300	12300	12300	0
214	20241030	153600	1067368260	12300	12300	12300	12300	0
215	20241030	153500	1067368260	12300	12300	12300	12300	0
216	20241030	153400	1067368260	12300	12300	12300	12300	0
217	20241030	153300	1067368260	12300	12300	12300	12300	0
218	20241030	153200	1067368260	12300	12300	12300	12300	0
219	20241030	153100	1067368260	12300	12300	12300	12300	0
220	20241030	153000	1067368260	12300	12300	12300	12300	1056
221	20241030	152900	1054379460	12300	12300	12300	12300	0
222	20241030	152800	1054379460	12300	12300	12300	12300	0
223	20241030	152700	1054379460	12300	12300	12300	12300	0
224	20241030	152600	1054379460	12300	12300	12300	12300	0
225	20241030	152500	1054379460	12300	12300	12300	12300	0
226	20241030	152400	1054379460	12300	12300	12300	12300	0
227	20241030	152300	1054379460	12300	12300	12300	12300	0
228	20241030	152200	1054379460	12300	12300	12300	12300	0
229	20241030	152100	1054379460	12300	12300	12300	12300	0
230	20241030	152000	1054379460	12300	12300	12300	12300	0
231	20241030	151900	1054379460	12300	12320	12320	12300	1841
232	20241030	151800	1031721780	12310	12320	12320	12310	1988
233	20241030	151700	1007236240	12320	12330	12330	12320	336
234	20241030	151600	1003094750	12330	12330	12330	12330	57
235	20241030	151500	1002391940	12330	12330	12330	12330	97
236	20241030	151400	1001195930	12340	12330	12340	12330	123
237	20241030	151300	999678740	12330	12320	12330	12320	284
238	20241030	151200	996178350	12320	12330	12330	12320	118
239	20241030	151100	994723950	12330	12330	12330	12330	100
240	20241030	151000	993490950	12330	12320	12330	12320	251
241	20241030	150900	990397020	12330	12330	12330	12320	131
242	20241030	150800	988782260	12320	12330	12330	12320	393
243	20241030	150700	983939970	12320	12320	12330	12320	112
244	20241030	150600	982559490	12330	12330	12330	12330	62
245	20241030	150500	981795030	12320	12330	12330	12320	136
246	20241030	150400	980119220	12340	12340	12340	12340	68
247	20241030	150300	979280100	12340	12330	12340	12330	96
248	20241030	150200	978095780	12330	12330	12330	12330	71
249	20241030	150100	977220350	12330	12330	12330	12330	96
250	20241030	150000	976036670	12340	12330	12340	12330	54
251	20241030	145900	975370840	12330	12340	12340	12330	23
252	20241030	145800	975087240	12330	12330	12330	12320	119
253	20241030	145700	973620520	12320	12330	12340	12320	114
254	20241030	145600	972215430	12330	12330	12330	12330	105
255	20241030	145500	970920780	12320	12330	12330	12320	104
256	20241030	145400	969638820	12320	12330	12330	12320	322
257	20241030	145300	965671770	12320	12330	12330	12320	262
258	20241030	145200	962443010	12330	12320	12330	12320	39
259	20241030	145100	961962190	12320	12330	12330	12320	1520
260	20241030	145000	943235270	12320	12330	12330	12320	119
261	20241030	144900	941768510	12320	12340	12340	12320	1875
262	20241030	144800	918647810	12350	12350	12350	12350	67
263	20241030	144700	917820360	12350	12350	12350	12350	52
264	20241030	144600	917178160	12350	12350	12350	12350	70
265	20241030	144500	916313660	12350	12360	12360	12350	191
266	20241030	144400	913953750	12360	12360	12360	12360	2
267	20241030	144300	913929030	12340	12350	12350	12340	53
268	20241030	144200	913275000	12350	12360	12360	12350	100
269	20241030	144100	912039320	12350	12350	12350	12340	214
270	20241030	144000	909397390	12350	12350	12350	12350	202
271	20241030	143900	906902690	12340	12340	12340	12340	48
272	20241030	143800	906310370	12340	12340	12340	12340	4
273	20241030	143700	906261010	12340	12340	12350	12340	172
274	20241030	143600	904137640	12350	12350	12350	12350	0
275	20241030	143500	904137640	12350	12340	12350	12340	175
276	20241030	143400	901977250	12350	12350	12350	12350	29
277	20241030	143300	901619100	12330	12350	12350	12330	260
278	20241030	143200	898411330	12340	12350	12350	12340	5336
279	20241030	143100	832531100	12350	12360	12360	12350	122
280	20241030	143000	831023680	12360	12360	12360	12360	67
281	20241030	142900	830195560	12350	12370	12370	12350	1367
282	20241030	142800	813296900	12370	12380	12380	12370	114
283	20241030	142700	811886130	12370	12380	12380	12370	1696
284	20241030	142600	790894820	12390	12390	12390	12390	53
285	20241030	142500	790238150	12390	12400	12400	12390	129
286	20241030	142400	788638660	12410	12410	12410	12390	347
287	20241030	142300	784335260	12440	12400	12440	12400	8
288	20241030	142200	784236000	12400	12400	12400	12400	79
289	20241030	142100	783256400	12390	12390	12390	12390	53
290	20241030	142000	782599730	12390	12390	12400	12390	82
291	20241030	141900	781583680	12390	12400	12400	12390	68
292	20241030	141800	780740630	12400	12400	12400	12400	53
293	20241030	141700	780083430	12390	12400	12400	12390	149
294	20241030	141600	778236800	12390	12390	12390	12390	49
295	20241030	141500	777629690	12400	12390	12400	12390	133
296	20241030	141400	775981190	12400	12400	12400	12400	51
297	20241030	141300	775348790	12400	12400	12400	12400	120
298	20241030	141200	773860790	12400	12400	12400	12400	35
299	20241030	141100	773426790	12390	12390	12390	12390	62
300	20241030	141000	772658610	12380	12380	12380	12380	33
301	20241030	140900	772250070	12380	12380	12390	12380	156
302	20241030	140800	770318230	12390	12390	12390	12390	67
303	20241030	140700	769488100	12380	12390	12390	12380	169
304	20241030	140600	767394520	12390	12390	12390	12380	63
305	20241030	140500	766613980	12380	12390	12390	12380	247
306	20241030	140400	763555050	12390	12390	12390	12390	105
307	20241030	140300	762254100	12390	12400	12400	12390	84
308	20241030	140200	761212510	12390	12390	12390	12390	40
309	20241030	140100	760716910	12390	12400	12400	12390	162
310	20241030	140000	758709100	12390	12390	12400	12390	158
311	20241030	135900	756750950	12390	12390	12390	12390	270
312	20241030	135800	753405650	12400	12390	12400	12390	589
313	20241030	135700	746104040	12390	12400	12400	12390	468
314	20241030	135600	740302400	12400	12390	12400	12390	138
315	20241030	135500	738592010	12390	12390	12400	12390	246
316	20241030	135400	735542910	12390	12400	12400	12390	268
317	20241030	135300	732222150	12400	12390	12400	12390	239
318	20241030	135200	729259430	12390	12400	12400	12390	380
319	20241030	135100	724548510	12400	12400	12410	12400	217
320	20241030	135000	721857130	12400	12390	12410	12390	291
321	20241030	134900	718248200	12400	12390	12400	12390	287
322	20241030	134800	714689900	12400	12390	12400	12390	133
323	20241030	134700	713042020	12400	12390	12400	12390	159
324	20241030	134600	711071470	12390	12400	12400	12390	286
325	20241030	134500	707526800	12400	12400	12410	12400	216
326	20241030	134400	704847750	12400	12400	12410	12400	252
327	20241030	134300	701722370	12400	12410	12410	12400	292
328	20241030	134200	698100980	12410	12400	12410	12400	146
329	20241030	134100	696290570	12400	12410	12410	12400	215
330	20241030	134000	693623130	12410	12420	12420	12410	134
331	20241030	133900	691959520	12410	12410	12450	12410	203
332	20241030	133800	689439660	12410	12400	12410	12400	228
333	20241030	133700	686610860	12400	12420	12420	12400	179
334	20241030	133600	684390600	12420	12410	12420	12400	196
335	20241030	133500	681958630	12410	12410	12420	12410	250
336	20241030	133400	678855590	12430	12410	12430	12410	156
337	20241030	133300	676918940	12410	12410	12420	12410	300
338	20241030	133200	673193980	12410	12420	12420	12410	175
339	20241030	133100	671021400	12420	12430	12440	12420	1735
340	20241030	133000	649457170	12440	12430	12440	12430	531
341	20241030	132900	642856230	12430	12430	12450	12430	288
342	20241030	132800	639275210	12430	12430	12440	12430	249
343	20241030	132700	636179550	12430	12440	12440	12430	335
344	20241030	132600	632012320	12440	12440	12450	12440	59
345	20241030	132500	631278350	12440	12440	12450	12440	685
346	20241030	132400	622756310	12450	12440	12450	12440	121
347	20241030	132300	621250510	12440	12440	12450	12440	125
348	20241030	132200	619694980	12450	12450	12450	12450	63
349	20241030	132100	618910630	12440	12450	12450	12440	123
350	20241030	132000	617379840	12440	12450	12450	12440	93
351	20241030	131900	616222820	12450	12440	12450	12440	191
352	20241030	131800	613846190	12440	12430	12440	12430	174
353	20241030	131700	611681960	12430	12440	12440	12430	113
354	20241030	131600	610276780	12430	12440	12450	12430	120
355	20241030	131500	608784460	12430	12440	12440	12430	503
356	20241030	131400	602527700	12450	12450	12450	12450	51
357	20241030	131300	601892750	12440	12440	12450	12440	202
358	20241030	131200	599379260	12450	12450	12450	12450	124
359	20241030	131100	597835460	12440	12440	12440	12440	32
360	20241030	131000	597437380	12430	12430	12440	12430	36
361	20241030	130900	596989880	12420	12440	12450	12420	156
362	20241030	130800	595050230	12440	12440	12450	12440	84
363	20241030	130700	594005260	12440	12440	12440	12440	2
364	20241030	130600	593980380	12430	12430	12430	12430	407
365	20241030	130500	588921370	12430	12420	12430	12420	155
366	20241030	130400	586996130	12420	12420	12420	12420	54
367	20241030	130300	586325450	12420	12420	12420	12420	79
368	20241030	130200	585344270	12420	12420	12420	12420	69
369	20241030	130100	584487290	12410	12410	12420	12410	220
370	20241030	130000	581756100	12410	12420	12420	12410	89
371	20241030	125900	580651050	12420	12420	12420	12420	68
372	20241030	125800	579806490	12420	12410	12420	12410	92
373	20241030	125700	578664720	12420	12420	12430	12420	284
374	20241030	125600	575136880	12430	12430	12430	12430	75
375	20241030	125500	574204630	12430	12430	12450	12430	96
376	20241030	125400	573011320	12440	12420	12440	12420	55
377	20241030	125300	572328110	12410	12410	12420	12410	948
378	20241030	125200	560558610	12420	12420	12420	12420	119
379	20241030	125100	559080630	12420	12420	12420	12420	164
380	20241030	125000	557043750	12420	12430	12430	12420	149
381	20241030	124900	555192510	12420	12420	12420	12420	62
382	20241030	124800	554422470	12420	12420	12420	12420	70
383	20241030	124700	553553070	12420	12420	12420	12420	0
384	20241030	124600	553553070	12420	12420	12420	12420	67
385	20241030	124500	552720930	12420	12420	12420	12420	169
386	20241030	124400	550621950	12420	12420	12420	12420	6
387	20241030	124300	550547430	12410	12420	12420	12410	78
388	20241030	124200	549579180	12430	12430	12430	12430	63
389	20241030	124100	548796090	12430	12430	12430	12430	53
390	20241030	124000	548137300	12430	12440	12440	12430	57
391	20241030	123900	547428570	12440	12430	12440	12430	100
392	20241030	123800	546185060	12430	12430	12430	12430	33
393	20241030	123700	545774870	12440	12450	12450	12440	105
394	20241030	123600	544467660	12440	12440	12440	12440	0
395	20241030	123500	544467660	12440	12440	12440	12440	89
396	20241030	123400	543360500	12450	12440	12450	12440	2
397	20241030	123300	543335610	12450	12440	12450	12440	89
398	20241030	123200	542228440	12450	12440	12450	12440	63
399	20241030	123100	541444470	12440	12440	12440	12440	8
400	20241030	123000	541344950	12450	12440	12450	12440	141
401	20241030	122900	539590230	12440	12440	12440	12440	55
402	20241030	122800	538906030	12450	12440	12450	12430	89
403	20241030	122700	537799400	12450	12440	12450	12440	202
404	20241030	122600	535286510	12430	12430	12430	12430	30
405	20241030	122500	534913610	12430	12430	12430	12430	59
406	20241030	122400	534180240	12430	12430	12430	12420	51
407	20241030	122300	533546320	12430	12420	12430	12420	96
408	20241030	122200	532353380	12420	12420	12420	12420	1
409	20241030	122100	532340960	12420	12420	12420	12420	54
410	20241030	122000	531670280	12420	12440	12440	12420	80
411	20241030	121900	530676170	12440	12430	12440	12430	71
412	20241030	121800	529793230	12430	12430	12430	12420	79
413	20241030	121700	528811610	12420	12440	12440	12420	59
414	20241030	121600	528078230	12440	12440	12440	12440	122
415	20241030	121500	526560550	12430	12430	12430	12430	43
416	20241030	121400	526026060	12440	12420	12440	12420	22
417	20241030	121300	525752790	12440	12400	12440	12390	226
418	20241030	121200	522949750	12400	12400	12400	12400	52
419	20241030	121100	522304950	12390	12390	12390	12390	65
420	20241030	121000	521499600	12380	12380	12380	12380	34
421	20241030	120900	521078680	12380	12390	12400	12380	649
422	20241030	120800	513040510	12380	12380	12380	12380	34
423	20241030	120700	512619590	12370	12370	12370	12370	0
424	20241030	120600	512619590	12370	12380	12380	12370	201
425	20241030	120500	510132340	12380	12390	12390	12370	223
426	20241030	120400	507371670	12380	12380	12380	12380	25
427	20241030	120300	507062170	12380	12380	12380	12370	80
428	20241030	120200	506072490	12380	12380	12380	12380	78
429	20241030	120100	505106850	12370	12380	12380	12370	164
430	20241030	120000	503077540	12380	12370	12380	12370	105
431	20241030	115900	501778010	12380	12380	12380	12380	69
432	20241030	115800	500923790	12370	12380	12380	12370	81
433	20241030	115700	499921090	12370	12390	12390	12370	64
434	20241030	115600	499129290	12390	12380	12390	12380	75
435	20241030	115500	498200230	12380	12380	12390	12380	195
436	20241030	115400	495785590	12390	12390	12390	12380	83
437	20241030	115300	494757320	12390	12400	12410	12390	89
438	20241030	115200	493653400	12420	12410	12420	12390	101
439	20241030	115100	492401120	12410	12400	12410	12400	70
440	20241030	115000	491532500	12400	12410	12410	12390	80
441	20241030	114900	490540890	12420	12420	12420	12420	190
442	20241030	114800	488181090	12410	12400	12410	12400	75
443	20241030	114700	487250670	12400	12400	12400	12400	29
444	20241030	114600	486891070	12390	12400	12400	12390	84
445	20241030	114500	485850180	12400	12410	12420	12400	116
446	20241030	114400	484411470	12410	12410	12410	12410	78
447	20241030	114300	483443490	12400	12410	12420	12390	74
448	20241030	114200	482525900	12400	12400	12400	12400	33
449	20241030	114100	482116700	12390	12410	12410	12390	603
450	20241030	114000	474643270	12410	12410	12410	12410	50
451	20241030	113900	474022770	12410	12410	12410	12410	79
452	20241030	113800	473042380	12410	12400	12410	12400	93
453	20241030	113700	471888810	12400	12420	12420	12400	133
454	20241030	113600	470238190	12420	12410	12420	12410	53
455	20241030	113500	469580450	12410	12410	12410	12410	92
456	20241030	113400	468438730	12410	12420	12420	12410	67
457	20241030	113300	467606670	12420	12440	12440	12420	60
458	20241030	113200	466861450	12420	12420	12440	12410	1175
459	20241030	113100	452277040	12430	12430	12430	12430	69
460	20241030	113000	451419370	12420	12440	12440	12420	66
461	20241030	112900	450598950	12440	12440	12440	12440	63
462	20241030	112800	449815230	12440	12450	12450	12430	378
463	20241030	112700	445112700	12450	12450	12450	12450	41
464	20241030	112600	444602250	12440	12450	12450	12440	64
465	20241030	112500	443805530	12450	12450	12450	12440	199
466	20241030	112400	441328340	12440	12440	12440	12440	61
467	20241030	112300	440569500	12440	12430	12440	12430	42
468	20241030	112200	440047350	12440	12430	12440	12430	76
469	20241030	112100	439101990	12440	12430	12440	12430	73
470	20241030	112000	438193950	12440	12440	12440	12430	112
471	20241030	111900	436801000	12450	12450	12450	12450	105
472	20241030	111800	435493750	12460	12450	12460	12450	103
473	20241030	111700	434210790	12450	12430	12460	12430	423
474	20241030	111600	428944580	12430	12440	12440	12430	70
475	20241030	111500	428073860	12440	12440	12440	12440	63
476	20241030	111400	427290140	12430	12430	12430	12430	68
477	20241030	111300	426444900	12430	12420	12430	12420	125
478	20241030	111200	424892390	12430	12430	12430	12420	77
479	20241030	111100	423935360	12430	12430	12430	12430	434
480	20241030	111000	418540740	12440	12440	12440	12430	129
481	20241030	110900	416936310	12440	12450	12450	12440	382
482	20241030	110800	412183680	12440	12440	12440	12440	75
483	20241030	110700	411250680	12450	12450	12450	12440	110
484	20241030	110600	409881270	12450	12430	12450	12430	130
485	20241030	110500	408263700	12430	12440	12440	12430	237
486	20241030	110400	405316570	12430	12410	12430	12410	401
487	20241030	110300	400336360	12410	12390	12410	12390	273
488	20241030	110200	396951330	12390	12390	12390	12390	17
489	20241030	110100	396740700	12390	12390	12400	12390	131
490	20241030	110000	395117520	12390	12390	12400	12380	211
491	20241030	105900	392502960	12390	12390	12390	12390	150
492	20241030	105800	390644460	12380	12380	12390	12380	131
493	20241030	105700	389021990	12380	12390	12390	12380	93
494	20241030	105600	387870360	12390	12390	12390	12390	86
495	20241030	105500	386804820	12390	12390	12390	12380	81
496	20241030	105400	385801560	12390	12390	12400	12390	141
497	20241030	105300	384053910	12400	12390	12410	12390	529
498	20241030	105200	377496500	12400	12370	12400	12370	1167
499	20241030	105100	363040370	12370	12370	12380	12370	39
500	20241030	105000	362557840	12370	12370	12380	12360	99
501	20241030	104900	361333510	12380	12370	12380	12370	278
502	20241030	104800	357892770	12370	12360	12370	12360	34
503	20241030	104700	357472520	12360	12370	12370	12360	224
504	20241030	104600	354701720	12360	12370	12370	12360	112
505	20241030	104500	353316860	12360	12360	12360	12360	122
506	20241030	104400	351808940	12360	12370	12370	12360	99
507	20241030	104300	350584380	12360	12360	12360	12360	112
508	20241030	104200	349200060	12350	12360	12360	12350	124
509	20241030	104100	347667510	12360	12370	12370	12360	302
510	20241030	104000	343933990	12360	12370	12370	12360	66
511	20241030	103900	343117980	12370	12360	12370	12360	93
512	20241030	103800	341968120	12370	12360	12370	12360	142
513	20241030	103700	340212260	12370	12370	12370	12360	346
514	20241030	103600	335932780	12350	12360	12360	12350	102
515	20241030	103500	334672140	12350	12370	12370	12350	174
516	20241030	103400	332521680	12350	12350	12350	12350	51
517	20241030	103300	331891830	12350	12360	12360	12340	218
518	20241030	103200	329199460	12360	12350	12360	12350	62
519	20241030	103100	328433250	12350	12360	12370	12350	1156
520	20241030	103000	314153350	12360	12370	12370	12360	223
521	20241030	102900	311395920	12360	12360	12360	12360	62
522	20241030	102800	310629600	12360	12360	12370	12360	420
523	20241030	102700	305437710	12360	12360	12370	12360	687
524	20241030	102600	296945800	12360	12360	12370	12360	337
525	20241030	102500	292779860	12360	12360	12360	12360	116
526	20241030	102400	291346100	12360	12370	12370	12360	199
527	20241030	102300	288885820	12360	12360	12360	12350	97
528	20241030	102200	287687230	12350	12360	12360	12350	68
529	20241030	102100	286846830	12360	12360	12360	12350	128
530	20241030	102000	285265370	12360	12360	12370	12350	212
531	20241030	101900	282644660	12360	12360	12370	12360	19
532	20241030	101800	282409810	12360	12360	12360	12350	105
533	20241030	101700	281112740	12370	12360	12370	12360	197
534	20241030	101600	278677140	12360	12360	12370	12360	136
535	20241030	101500	276995570	12360	12360	12360	12360	328
536	20241030	101400	272941490	12350	12350	12350	12350	84
537	20241030	101300	271904090	12350	12340	12350	12340	438
538	20241030	101200	266495750	12340	12340	12350	12340	89
539	20241030	101100	265397440	12340	12340	12350	12340	49
540	20241030	101000	264792770	12340	12340	12350	12340	139
541	20241030	100900	263076510	12340	12350	12350	12340	143
542	20241030	100800	261311550	12350	12350	12350	12350	101
543	20241030	100700	260064200	12360	12340	12360	12340	49
544	20241030	100600	259459130	12360	12360	12370	12360	61
545	20241030	100500	258705160	12350	12360	12360	12350	1491
546	20241030	100400	240281640	12370	12370	12370	12360	225
547	20241030	100300	237498470	12370	12380	12380	12370	3028
548	20241030	100200	200015330	12390	12390	12390	12380	55
549	20241030	100100	199334130	12380	12390	12390	12380	171
550	20241030	100000	197216560	12380	12380	12390	12380	499
551	20241030	095900	191034940	12390	12380	12390	12380	48
552	20241030	095800	190440640	12380	12380	12390	12380	133
553	20241030	095700	188793670	12380	12390	12390	12380	493
554	20241030	095600	182690320	12380	12390	12390	12380	128
555	20241030	095500	181105400	12390	12380	12390	12380	165
556	20241030	095400	179061580	12380	12390	12390	12380	152
557	20241030	095300	177178860	12390	12400	12400	12390	58
558	20241030	095200	176460230	12380	12380	12380	12380	76
559	20241030	095100	175519350	12390	12390	12390	12390	114
560	20241030	095000	174106890	12390	12390	12410	12380	571
561	20241030	094900	167030680	12380	12370	12380	12370	175
562	20241030	094800	164864740	12380	12380	12380	12370	46
563	20241030	094700	164295590	12380	12380	12380	12370	80
564	20241030	094600	163305540	12370	12380	12380	12370	556
565	20241030	094500	156423220	12380	12400	12400	12380	1641
566	20241030	094400	136094510	12400	12400	12400	12390	68
567	20241030	094300	135251730	12400	12390	12400	12380	494
568	20241030	094200	129130340	12380	12390	12390	12380	43
569	20241030	094100	128597870	12390	12390	12390	12370	807
570	20241030	094000	118601470	12390	12400	12400	12390	196
571	20241030	093900	116172860	12400	12400	12400	12400	95
572	20241030	093800	114994860	12420	12400	12420	12400	153
573	20241030	093700	113097570	12400	12410	12410	12400	11
574	20241030	093600	112961150	12420	12410	12420	12410	37
575	20241030	093500	112501970	12410	12410	12420	12400	70
576	20241030	093400	111633800	12410	12410	12410	12410	9
577	20241030	093300	111522110	12410	12400	12410	12400	91
578	20241030	093200	110393690	12410	12400	12410	12400	150
579	20241030	093100	108533680	12400	12400	12400	12400	52
580	20241030	093000	107888880	12410	12400	12420	12400	42
581	20241030	092900	107367340	12430	12390	12430	12380	157
582	20241030	092800	105422370	12390	12400	12400	12380	90
583	20241030	092700	104307340	12410	12400	12410	12400	43
584	20241030	092600	103773720	12410	12410	12420	12380	1510
585	20241030	092500	85069490	12410	12410	12440	12410	48
586	20241030	092400	84473650	12440	12430	12440	12410	53
587	20241030	092300	83815840	12420	12440	12450	12420	70
588	20241030	092200	82945690	12450	12440	12450	12440	29
589	20241030	092100	82584900	12440	12460	12460	12440	61
590	20241030	092000	81825620	12440	12440	12460	12430	102
591	20241030	091900	80557080	12440	12410	12440	12410	458
592	20241030	091800	74861890	12410	12420	12420	12400	323
593	20241030	091700	70854280	12420	12410	12430	12410	63
594	20241030	091600	70071830	12420	12400	12440	12400	87
595	20241030	091500	68991030	12400	12420	12440	12380	1895
596	20241030	091400	45495910	12420	12420	12420	12420	232
597	20241030	091300	42614470	12420	12460	12460	12420	601
598	20241030	091200	35145610	12460	12430	12460	12430	58
599	20241030	091100	34422990	12460	12420	12460	12410	93
600	20241030	091000	33268680	12410	12400	12410	12400	54
601	20241030	090900	32598590	12410	12400	12410	12400	326
602	20241030	090800	28555040	12400	12400	12400	12390	83
603	20241030	090700	27526420	12390	12390	12390	12390	26
604	20241030	090600	27204280	12400	12400	12420	12390	664
605	20241030	090500	18976830	12400	12470	12470	12400	565
606	20241030	090400	11967550	12470	12460	12470	12450	13
607	20241030	090300	11805570	12470	12470	12470	12470	300
608	20241030	090200	8064570	12470	12470	12470	12460	95
609	20241030	090100	6879950	12490	12440	12490	12440	414
610	20241030	090000	1729160	12440	12440	12440	12440	139