KissMeData/225570/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	205200	37925127600	15160	15160	15160	15160	20968
3	20241030	205100	37925127600	15160	15160	15160	15160	0
4	20241030	205000	37925127600	15160	15160	15160	15160	0
5	20241030	204900	37925127600	15160	15160	15160	15160	0
6	20241030	204800	37925127600	15160	15160	15160	15160	0
7	20241030	204700	37925127600	15160	15160	15160	15160	0
8	20241030	204600	37925127600	15160	15160	15160	15160	0
9	20241030	204500	37925127600	15160	15160	15160	15160	0
10	20241030	204400	37925127600	15160	15160	15160	15160	0
11	20241030	204300	37925127600	15160	15160	15160	15160	0
12	20241030	204200	37925127600	15160	15160	15160	15160	0
13	20241030	204100	37925127600	15160	15160	15160	15160	0
14	20241030	204000	37925127600	15160	15160	15160	15160	0
15	20241030	203900	37925127600	15160	15160	15160	15160	0
16	20241030	203800	37925127600	15160	15160	15160	15160	0
17	20241030	203700	37925127600	15160	15160	15160	15160	0
18	20241030	203600	37925127600	15160	15160	15160	15160	0
19	20241030	203500	37925127600	15160	15160	15160	15160	0
20	20241030	203400	37925127600	15160	15160	15160	15160	0
21	20241030	203300	37925127600	15160	15160	15160	15160	0
22	20241030	203200	37925127600	15160	15160	15160	15160	0
23	20241030	203100	37925127600	15160	15160	15160	15160	0
24	20241030	203000	37925127600	15160	15160	15160	15160	0
25	20241030	202900	37925127600	15160	15160	15160	15160	0
26	20241030	202800	37925127600	15160	15160	15160	15160	0
27	20241030	202700	37925127600	15160	15160	15160	15160	0
28	20241030	202600	37925127600	15160	15160	15160	15160	0
29	20241030	202500	37925127600	15160	15160	15160	15160	0
30	20241030	202400	37925127600	15160	15160	15160	15160	0
31	20241030	202300	37925127600	15160	15160	15160	15160	0
32	20241030	202200	37925127600	15160	15160	15160	15160	20968
33	20241030	202100	37925127600	15160	15160	15160	15160	0
34	20241030	202000	37925127600	15160	15160	15160	15160	0
35	20241030	201900	37925127600	15160	15160	15160	15160	0
36	20241030	201800	37925127600	15160	15160	15160	15160	0
37	20241030	201700	37925127600	15160	15160	15160	15160	0
38	20241030	201600	37925127600	15160	15160	15160	15160	0
39	20241030	201500	37925127600	15160	15160	15160	15160	0
40	20241030	201400	37925127600	15160	15160	15160	15160	0
41	20241030	201300	37925127600	15160	15160	15160	15160	0
42	20241030	201200	37925127600	15160	15160	15160	15160	0
43	20241030	201100	37925127600	15160	15160	15160	15160	0
44	20241030	201000	37925127600	15160	15160	15160	15160	0
45	20241030	200900	37925127600	15160	15160	15160	15160	0
46	20241030	200800	37925127600	15160	15160	15160	15160	0
47	20241030	200700	37925127600	15160	15160	15160	15160	0
48	20241030	200600	37925127600	15160	15160	15160	15160	0
49	20241030	200500	37925127600	15160	15160	15160	15160	0
50	20241030	200400	37925127600	15160	15160	15160	15160	0
51	20241030	200300	37925127600	15160	15160	15160	15160	0
52	20241030	200200	37925127600	15160	15160	15160	15160	0
53	20241030	200100	37925127600	15160	15160	15160	15160	0
54	20241030	200000	37925127600	15160	15160	15160	15160	0
55	20241030	195900	37925127600	15160	15160	15160	15160	0
56	20241030	195800	37925127600	15160	15160	15160	15160	0
57	20241030	195700	37925127600	15160	15160	15160	15160	0
58	20241030	195600	37925127600	15160	15160	15160	15160	0
59	20241030	195500	37925127600	15160	15160	15160	15160	0
60	20241030	195400	37925127600	15160	15160	15160	15160	0
61	20241030	195300	37925127600	15160	15160	15160	15160	0
62	20241030	195200	37925127600	15160	15160	15160	15160	20968
63	20241030	195100	37925127600	15160	15160	15160	15160	0
64	20241030	195000	37925127600	15160	15160	15160	15160	0
65	20241030	194900	37925127600	15160	15160	15160	15160	0
66	20241030	194800	37925127600	15160	15160	15160	15160	0
67	20241030	194700	37925127600	15160	15160	15160	15160	0
68	20241030	194600	37925127600	15160	15160	15160	15160	0
69	20241030	194500	37925127600	15160	15160	15160	15160	0
70	20241030	194400	37925127600	15160	15160	15160	15160	0
71	20241030	194300	37925127600	15160	15160	15160	15160	0
72	20241030	194200	37925127600	15160	15160	15160	15160	0
73	20241030	194100	37925127600	15160	15160	15160	15160	0
74	20241030	194000	37925127600	15160	15160	15160	15160	0
75	20241030	193900	37925127600	15160	15160	15160	15160	0
76	20241030	193800	37925127600	15160	15160	15160	15160	0
77	20241030	193700	37925127600	15160	15160	15160	15160	0
78	20241030	193600	37925127600	15160	15160	15160	15160	0
79	20241030	193500	37925127600	15160	15160	15160	15160	0
80	20241030	193400	37925127600	15160	15160	15160	15160	0
81	20241030	193300	37925127600	15160	15160	15160	15160	0
82	20241030	193200	37925127600	15160	15160	15160	15160	0
83	20241030	193100	37925127600	15160	15160	15160	15160	0
84	20241030	193000	37925127600	15160	15160	15160	15160	0
85	20241030	192900	37925127600	15160	15160	15160	15160	0
86	20241030	192800	37925127600	15160	15160	15160	15160	0
87	20241030	192700	37925127600	15160	15160	15160	15160	0
88	20241030	192600	37925127600	15160	15160	15160	15160	0
89	20241030	192500	37925127600	15160	15160	15160	15160	0
90	20241030	192400	37925127600	15160	15160	15160	15160	0
91	20241030	192300	37925127600	15160	15160	15160	15160	0
92	20241030	192200	37925127600	15160	15160	15160	15160	20968
93	20241030	192100	37925127600	15160	15160	15160	15160	0
94	20241030	192000	37925127600	15160	15160	15160	15160	0
95	20241030	191900	37925127600	15160	15160	15160	15160	0
96	20241030	191800	37925127600	15160	15160	15160	15160	0
97	20241030	191700	37925127600	15160	15160	15160	15160	0
98	20241030	191600	37925127600	15160	15160	15160	15160	0
99	20241030	191500	37925127600	15160	15160	15160	15160	0
100	20241030	191400	37925127600	15160	15160	15160	15160	0
101	20241030	191300	37925127600	15160	15160	15160	15160	0
102	20241030	191200	37925127600	15160	15160	15160	15160	0
103	20241030	191100	37925127600	15160	15160	15160	15160	0
104	20241030	191000	37925127600	15160	15160	15160	15160	0
105	20241030	190900	37925127600	15160	15160	15160	15160	0
106	20241030	190800	37925127600	15160	15160	15160	15160	0
107	20241030	190700	37925127600	15160	15160	15160	15160	0
108	20241030	190600	37925127600	15160	15160	15160	15160	0
109	20241030	190500	37925127600	15160	15160	15160	15160	0
110	20241030	190400	37925127600	15160	15160	15160	15160	0
111	20241030	190300	37925127600	15160	15160	15160	15160	0
112	20241030	190200	37925127600	15160	15160	15160	15160	0
113	20241030	190100	37925127600	15160	15160	15160	15160	0
114	20241030	190000	37925127600	15160	15160	15160	15160	0
115	20241030	185900	37925127600	15160	15160	15160	15160	0
116	20241030	185800	37925127600	15160	15160	15160	15160	0
117	20241030	185700	37925127600	15160	15160	15160	15160	0
118	20241030	185600	37925127600	15160	15160	15160	15160	0
119	20241030	185500	37925127600	15160	15160	15160	15160	0
120	20241030	185400	37925127600	15160	15160	15160	15160	0
121	20241030	185300	37925127600	15160	15160	15160	15160	0
122	20241030	185200	37925127600	15160	15160	15160	15160	20968
123	20241030	185100	37925127600	15160	15160	15160	15160	0
124	20241030	185000	37925127600	15160	15160	15160	15160	0
125	20241030	184900	37925127600	15160	15160	15160	15160	0
126	20241030	184800	37925127600	15160	15160	15160	15160	0
127	20241030	184700	37925127600	15160	15160	15160	15160	0
128	20241030	184600	37925127600	15160	15160	15160	15160	0
129	20241030	184500	37925127600	15160	15160	15160	15160	0
130	20241030	184400	37925127600	15160	15160	15160	15160	0
131	20241030	184300	37925127600	15160	15160	15160	15160	0
132	20241030	184200	37925127600	15160	15160	15160	15160	0
133	20241030	184100	37925127600	15160	15160	15160	15160	0
134	20241030	184000	37925127600	15160	15160	15160	15160	0
135	20241030	183900	37925127600	15160	15160	15160	15160	0
136	20241030	183800	37925127600	15160	15160	15160	15160	0
137	20241030	183700	37925127600	15160	15160	15160	15160	0
138	20241030	183600	37925127600	15160	15160	15160	15160	0
139	20241030	183500	37925127600	15160	15160	15160	15160	0
140	20241030	183400	37925127600	15160	15160	15160	15160	0
141	20241030	183300	37925127600	15160	15160	15160	15160	0
142	20241030	183200	37925127600	15160	15160	15160	15160	0
143	20241030	183100	37925127600	15160	15160	15160	15160	0
144	20241030	183000	37925127600	15160	15160	15160	15160	0
145	20241030	182900	37925127600	15160	15160	15160	15160	0
146	20241030	182800	37925127600	15160	15160	15160	15160	0
147	20241030	182700	37925127600	15160	15160	15160	15160	0
148	20241030	182600	37925127600	15160	15160	15160	15160	0
149	20241030	182500	37925127600	15160	15160	15160	15160	0
150	20241030	182400	37925127600	15160	15160	15160	15160	0
151	20241030	182300	37925127600	15160	15160	15160	15160	0
152	20241030	182200	37925127600	15160	15160	15160	15160	20968
153	20241030	182100	37925127600	15160	15160	15160	15160	0
154	20241030	182000	37925127600	15160	15160	15160	15160	0
155	20241030	181900	37925127600	15160	15160	15160	15160	0
156	20241030	181800	37925127600	15160	15160	15160	15160	0
157	20241030	181700	37925127600	15160	15160	15160	15160	0
158	20241030	181600	37925127600	15160	15160	15160	15160	0
159	20241030	181500	37925127600	15160	15160	15160	15160	0
160	20241030	181400	37925127600	15160	15160	15160	15160	0
161	20241030	181300	37925127600	15160	15160	15160	15160	0
162	20241030	181200	37925127600	15160	15160	15160	15160	0
163	20241030	181100	37925127600	15160	15160	15160	15160	0
164	20241030	181000	37925127600	15160	15160	15160	15160	0
165	20241030	180900	37925127600	15160	15160	15160	15160	0
166	20241030	180800	37925127600	15160	15160	15160	15160	0
167	20241030	180700	37925127600	15160	15160	15160	15160	0
168	20241030	180600	37925127600	15160	15160	15160	15160	0
169	20241030	180500	37925127600	15160	15160	15160	15160	0
170	20241030	180400	37925127600	15160	15160	15160	15160	0
171	20241030	180300	37925127600	15160	15160	15160	15160	0
172	20241030	180200	37925127600	15160	15160	15160	15160	0
173	20241030	180100	37925127600	15160	15160	15160	15160	0
174	20241030	180000	37925127600	15160	15160	15160	15160	0
175	20241030	175900	37925127600	15160	15160	15160	15160	0
176	20241030	175800	37925127600	15160	15160	15160	15160	0
177	20241030	175700	37925127600	15160	15160	15160	15160	0
178	20241030	175600	37925127600	15160	15160	15160	15160	0
179	20241030	175500	37925127600	15160	15160	15160	15160	0
180	20241030	175400	37925127600	15160	15160	15160	15160	0
181	20241030	175300	37925127600	15160	15160	15160	15160	0
182	20241030	175200	37925127600	15160	15160	15160	15160	20968
183	20241030	175100	37925127600	15160	15160	15160	15160	0
184	20241030	175000	37925127600	15160	15160	15160	15160	0
185	20241030	174900	37925127600	15160	15160	15160	15160	0
186	20241030	174800	37925127600	15160	15160	15160	15160	0
187	20241030	174700	37925127600	15160	15160	15160	15160	0
188	20241030	174600	37925127600	15160	15160	15160	15160	0
189	20241030	174500	37925127600	15160	15160	15160	15160	0
190	20241030	174400	37925127600	15160	15160	15160	15160	0
191	20241030	174300	37925127600	15160	15160	15160	15160	0
192	20241030	174200	37925127600	15160	15160	15160	15160	0
193	20241030	174100	37925127600	15160	15160	15160	15160	0
194	20241030	174000	37925127600	15160	15160	15160	15160	0
195	20241030	173900	37925127600	15160	15160	15160	15160	0
196	20241030	173800	37925127600	15160	15160	15160	15160	0
197	20241030	173700	37925127600	15160	15160	15160	15160	0
198	20241030	173600	37925127600	15160	15160	15160	15160	0
199	20241030	173500	37925127600	15160	15160	15160	15160	0
200	20241030	173400	37925127600	15160	15160	15160	15160	0
201	20241030	173300	37925127600	15160	15160	15160	15160	0
202	20241030	173200	37925127600	15160	15160	15160	15160	0
203	20241030	173100	37925127600	15160	15160	15160	15160	0
204	20241030	173000	37925127600	15160	15160	15160	15160	0
205	20241030	172900	37925127600	15160	15160	15160	15160	0
206	20241030	172800	37925127600	15160	15160	15160	15160	0
207	20241030	172700	37925127600	15160	15160	15160	15160	0
208	20241030	172600	37925127600	15160	15160	15160	15160	0
209	20241030	172500	37925127600	15160	15160	15160	15160	0
210	20241030	172400	37925127600	15160	15160	15160	15160	0
211	20241030	172300	37925127600	15160	15160	15160	15160	0
212	20241030	172200	37925127600	15160	15160	15160	15160	20968
213	20241030	172100	37925127600	15160	15160	15160	15160	0
214	20241030	172000	37925127600	15160	15160	15160	15160	0
215	20241030	171900	37925127600	15160	15160	15160	15160	0
216	20241030	171800	37925127600	15160	15160	15160	15160	0
217	20241030	171700	37925127600	15160	15160	15160	15160	0
218	20241030	171600	37925127600	15160	15160	15160	15160	0
219	20241030	171500	37925127600	15160	15160	15160	15160	0
220	20241030	171400	37925127600	15160	15160	15160	15160	0
221	20241030	171300	37925127600	15160	15160	15160	15160	0
222	20241030	171200	37925127600	15160	15160	15160	15160	0
223	20241030	171100	37925127600	15160	15160	15160	15160	0
224	20241030	171000	37925127600	15160	15160	15160	15160	0
225	20241030	170900	37925127600	15160	15160	15160	15160	0
226	20241030	170800	37925127600	15160	15160	15160	15160	0
227	20241030	170700	37925127600	15160	15160	15160	15160	0
228	20241030	170600	37925127600	15160	15160	15160	15160	0
229	20241030	170500	37925127600	15160	15160	15160	15160	0
230	20241030	170400	37925127600	15160	15160	15160	15160	0
231	20241030	170300	37925127600	15160	15160	15160	15160	0
232	20241030	170200	37925127600	15160	15160	15160	15160	0
233	20241030	170100	37925127600	15160	15160	15160	15160	0
234	20241030	170000	37925127600	15160	15160	15160	15160	0
235	20241030	165900	37925127600	15160	15160	15160	15160	0
236	20241030	165800	37925127600	15160	15160	15160	15160	0
237	20241030	165700	37925127600	15160	15160	15160	15160	0
238	20241030	165600	37925127600	15160	15160	15160	15160	0
239	20241030	165500	37925127600	15160	15160	15160	15160	0
240	20241030	165400	37925127600	15160	15160	15160	15160	0
241	20241030	165300	37925127600	15160	15160	15160	15160	0
242	20241030	165200	37925127600	15160	15160	15160	15160	20968
243	20241030	165100	37925127600	15160	15160	15160	15160	0
244	20241030	165000	37925127600	15160	15160	15160	15160	0
245	20241030	164900	37925127600	15160	15160	15160	15160	0
246	20241030	164800	37925127600	15160	15160	15160	15160	0
247	20241030	164700	37925127600	15160	15160	15160	15160	0
248	20241030	164600	37925127600	15160	15160	15160	15160	0
249	20241030	164500	37925127600	15160	15160	15160	15160	0
250	20241030	164400	37925127600	15160	15160	15160	15160	0
251	20241030	164300	37925127600	15160	15160	15160	15160	0
252	20241030	164200	37925127600	15160	15160	15160	15160	0
253	20241030	164100	37925127600	15160	15160	15160	15160	0
254	20241030	164000	37925127600	15160	15160	15160	15160	0
255	20241030	163900	37925127600	15160	15160	15160	15160	0
256	20241030	163800	37925127600	15160	15160	15160	15160	0
257	20241030	163700	37925127600	15160	15160	15160	15160	0
258	20241030	163600	37925127600	15160	15160	15160	15160	0
259	20241030	163500	37925127600	15160	15160	15160	15160	0
260	20241030	163400	37925127600	15160	15160	15160	15160	0
261	20241030	163300	37925127600	15160	15160	15160	15160	0
262	20241030	163200	37925127600	15160	15160	15160	15160	0
263	20241030	163100	37925127600	15160	15160	15160	15160	0
264	20241030	163000	37925127600	15160	15160	15160	15160	0
265	20241030	162900	37925127600	15160	15160	15160	15160	0
266	20241030	162800	37925127600	15160	15160	15160	15160	0
267	20241030	162700	37925127600	15160	15160	15160	15160	0
268	20241030	162600	37925127600	15160	15160	15160	15160	0
269	20241030	162500	37925127600	15160	15160	15160	15160	0
270	20241030	162400	37925127600	15160	15160	15160	15160	0
271	20241030	162300	37925127600	15160	15160	15160	15160	0
272	20241030	162200	37925127600	15160	15160	15160	15160	20968
273	20241030	162100	37925127600	15160	15160	15160	15160	0
274	20241030	162000	37925127600	15160	15160	15160	15160	0
275	20241030	161900	37925127600	15160	15160	15160	15160	0
276	20241030	161800	37925127600	15160	15160	15160	15160	0
277	20241030	161700	37925127600	15160	15160	15160	15160	0
278	20241030	161600	37925127600	15160	15160	15160	15160	0
279	20241030	161500	37925127600	15160	15160	15160	15160	0
280	20241030	161400	37925127600	15160	15160	15160	15160	0
281	20241030	161300	37925127600	15160	15160	15160	15160	0
282	20241030	161200	37925127600	15160	15160	15160	15160	0
283	20241030	161100	37925127600	15160	15160	15160	15160	0
284	20241030	161000	37925127600	15160	15160	15160	15160	0
285	20241030	160900	37925127600	15160	15160	15160	15160	0
286	20241030	160800	37925127600	15160	15160	15160	15160	0
287	20241030	160700	37925127600	15160	15160	15160	15160	0
288	20241030	160600	37925127600	15160	15160	15160	15160	0
289	20241030	160500	37925127600	15160	15160	15160	15160	0
290	20241030	160400	37925127600	15160	15160	15160	15160	0
291	20241030	160300	37925127600	15160	15160	15160	15160	0
292	20241030	160200	37925127600	15160	15160	15160	15160	0
293	20241030	160100	37925127600	15160	15160	15160	15160	0
294	20241030	160000	37925127600	15160	15160	15160	15160	0
295	20241030	155900	37925127600	15160	15160	15160	15160	0
296	20241030	155800	37925127600	15160	15160	15160	15160	0
297	20241030	155700	37925127600	15160	15160	15160	15160	0
298	20241030	155600	37925127600	15160	15160	15160	15160	0
299	20241030	155500	37925127600	15160	15160	15160	15160	0
300	20241030	155400	37925127600	15160	15160	15160	15160	0
301	20241030	155300	37925127600	15160	15160	15160	15160	0
302	20241030	155200	37925127600	15160	15160	15160	15160	20968
303	20241030	155100	37925127600	15160	15160	15160	15160	0
304	20241030	155000	37925127600	15160	15160	15160	15160	0
305	20241030	154900	37925127600	15160	15160	15160	15160	0
306	20241030	154800	37925127600	15160	15160	15160	15160	0
307	20241030	154700	37925127600	15160	15160	15160	15160	0
308	20241030	154600	37925127600	15160	15160	15160	15160	0
309	20241030	154500	37925127600	15160	15160	15160	15160	0
310	20241030	154400	37925127600	15160	15160	15160	15160	0
311	20241030	154300	37925127600	15160	15160	15160	15160	0
312	20241030	154200	37925127600	15160	15160	15160	15160	0
313	20241030	154100	37925127600	15160	15160	15160	15160	0
314	20241030	154000	37925127600	15160	15160	15160	15160	0
315	20241030	153900	37925127600	15160	15160	15160	15160	0
316	20241030	153800	37925127600	15160	15160	15160	15160	0
317	20241030	153700	37925127600	15160	15160	15160	15160	0
318	20241030	153600	37925127600	15160	15160	15160	15160	0
319	20241030	153500	37925127600	15160	15160	15160	15160	0
320	20241030	153400	37925127600	15160	15160	15160	15160	0
321	20241030	153300	37925127600	15160	15160	15160	15160	0
322	20241030	153200	37925127600	15160	15160	15160	15160	0
323	20241030	153100	37925127600	15160	15160	15160	15160	0
324	20241030	153000	37925127600	15160	15160	15160	15160	20968
325	20241030	152900	37607252720	15110	15110	15110	15110	0
326	20241030	152800	37607252720	15110	15110	15110	15110	0
327	20241030	152700	37607252720	15110	15110	15110	15110	0
328	20241030	152600	37607252720	15110	15110	15110	15110	0
329	20241030	152500	37607252720	15110	15110	15110	15110	0
330	20241030	152400	37607252720	15110	15110	15110	15110	0
331	20241030	152300	37607252720	15110	15110	15110	15110	0
332	20241030	152200	37607252720	15110	15110	15110	15110	0
333	20241030	152100	37607252720	15110	15110	15110	15110	0
334	20241030	152000	37607252720	15110	15110	15110	15110	0
335	20241030	151900	37607252720	15110	15150	15150	15100	11333
336	20241030	151800	37435940460	15150	15110	15150	15100	3613
337	20241030	151700	37381277190	15110	15150	15150	15100	7756
338	20241030	151600	37264020750	15110	15140	15150	15110	13304
339	20241030	151500	37062816890	15130	15150	15160	15130	5929
340	20241030	151400	36973038500	15150	15160	15170	15150	2693
341	20241030	151300	36932234890	15160	15160	15170	15150	4299
342	20241030	151200	36867084610	15160	15150	15180	15140	1718
343	20241030	151100	36841036210	15140	15140	15180	15140	4274
344	20241030	151000	36776290490	15140	15160	15160	15130	3007
345	20241030	150900	36730750930	15150	15180	15190	15150	1416
346	20241030	150800	36709291820	15190	15180	15190	15140	5367
347	20241030	150700	36627979980	15180	15230	15240	15160	14886
348	20241030	150600	36401925640	15240	15260	15270	15240	3043
349	20241030	150500	36355514710	15260	15250	15260	15240	3304
350	20241030	150400	36305131670	15250	15240	15260	15240	475
351	20241030	150300	36297890220	15240	15250	15260	15240	1552
352	20241030	150200	36274229220	15250	15240	15280	15220	1976
353	20241030	150100	36244084210	15250	15220	15250	15220	2010
354	20241030	150000	36213461910	15230	15190	15230	15180	2527
355	20241030	145900	36175076760	15190	15200	15200	15180	2793
356	20241030	145800	36132644970	15200	15210	15220	15200	2320
357	20241030	145700	36097373050	15210	15200	15230	15200	3745
358	20241030	145600	36040440090	15240	15210	15240	15200	1605
359	20241030	145500	36016022110	15210	15180	15210	15180	1793
360	20241030	145400	35988775940	15180	15160	15190	15150	6059
361	20241030	145300	35896922890	15160	15160	15160	15150	920
362	20241030	145200	35882979120	15150	15150	15160	15150	5191
363	20241030	145100	35804293670	15150	15190	15190	15150	9389
364	20241030	145000	35661898380	15200	15210	15210	15190	2323
365	20241030	144900	35626592000	15210	15200	15220	15200	435
366	20241030	144800	35619976330	15210	15210	15220	15200	1924
367	20241030	144700	35590722640	15210	15180	15210	15180	1103
368	20241030	144600	35573968500	15180	15180	15190	15170	1141
369	20241030	144500	35556649120	15180	15170	15180	15170	724
370	20241030	144400	35545661770	15170	15210	15210	15170	3461
371	20241030	144300	35493074520	15210	15190	15220	15190	6808
372	20241030	144200	35389582740	15190	15200	15200	15180	8079
373	20241030	144100	35266807150	15190	15180	15200	15170	4142
374	20241030	144000	35203881260	15180	15170	15180	15140	4878
375	20241030	143900	35129948140	15170	15080	15170	15070	5572
376	20241030	143800	35045739670	15070	15100	15100	15070	10132
377	20241030	143700	34892926030	15090	15130	15140	15090	17085
378	20241030	143600	34634749000	15120	15140	15150	15100	21375
379	20241030	143500	34311354160	15150	15160	15190	15120	18753
380	20241030	143400	34027335340	15170	15200	15200	15140	15639
381	20241030	143300	33790317950	15190	15250	15250	15190	16832
382	20241030	143200	33534159340	15250	15220	15250	15220	4931
383	20241030	143100	33459071600	15220	15270	15290	15200	15674
384	20241030	143000	33220424680	15300	15360	15370	15270	19085
385	20241030	142900	32928132210	15360	15370	15370	15350	3156
386	20241030	142800	32879658450	15370	15360	15370	15360	1267
387	20241030	142700	32860192570	15360	15340	15360	15340	3891
388	20241030	142600	32800466050	15350	15340	15360	15330	6058
389	20241030	142500	32707542700	15340	15320	15350	15310	7971
390	20241030	142400	32585388090	15320	15410	15410	15300	18973
391	20241030	142300	32293976460	15400	15420	15420	15400	8585
392	20241030	142200	32161697410	15430	15420	15430	15400	15745
393	20241030	142100	31919151100	15420	15450	15450	15420	10182
394	20241030	142000	31762022010	15440	15450	15450	15430	5608
395	20241030	141900	31675436640	15450	15460	15460	15450	7629
396	20241030	141800	31557541000	15460	15460	15470	15450	1023
397	20241030	141700	31541724980	15460	15470	15480	15450	2707
398	20241030	141600	31499861040	15470	15450	15490	15450	1827
399	20241030	141500	31471615370	15460	15520	15520	15450	10431
400	20241030	141400	31310102670	15520	15530	15540	15520	1610
401	20241030	141300	31285112770	15530	15530	15540	15530	1875
402	20241030	141200	31255993520	15540	15540	15550	15530	1087
403	20241030	141100	31239102130	15540	15540	15550	15540	865
404	20241030	141000	31225660020	15540	15550	15550	15540	448
405	20241030	140900	31218695760	15550	15540	15550	15530	1175
406	20241030	140800	31200439080	15540	15540	15550	15530	1273
407	20241030	140700	31180664810	15540	15540	15550	15540	973
408	20241030	140600	31165543320	15540	15540	15550	15540	933
409	20241030	140500	31151039570	15540	15550	15550	15540	475
410	20241030	140400	31143657560	15550	15560	15580	15550	1798
411	20241030	140300	31115694700	15570	15560	15580	15560	633
412	20241030	140200	31105839800	15570	15570	15580	15560	589
413	20241030	140100	31096668290	15560	15570	15570	15550	2377
414	20241030	140000	31059691900	15560	15560	15570	15550	1488
415	20241030	135900	31036539020	15560	15580	15580	15550	4543
416	20241030	135800	30965868710	15590	15570	15590	15560	4157
417	20241030	135700	30901131680	15560	15570	15570	15560	1740
418	20241030	135600	30874050970	15570	15550	15570	15550	2900
419	20241030	135500	30828937350	15550	15550	15550	15530	966
420	20241030	135400	30813928270	15550	15540	15550	15520	3141
421	20241030	135300	30765145870	15550	15530	15550	15530	1503
422	20241030	135200	30741797800	15540	15540	15550	15530	1033
423	20241030	135100	30725745600	15540	15510	15540	15510	1119
424	20241030	135000	30708375340	15520	15510	15520	15500	281
425	20241030	134900	30704017230	15510	15490	15520	15470	1323
426	20241030	134800	30683527310	15500	15510	15510	15480	3889
427	20241030	134700	30623240090	15520	15520	15530	15520	494
428	20241030	134600	30615572520	15520	15520	15530	15520	612
429	20241030	134500	30606073990	15530	15530	15530	15520	1088
430	20241030	134400	30589181000	15530	15520	15540	15520	801
431	20241030	134300	30576745940	15520	15510	15520	15510	971
432	20241030	134200	30561679430	15520	15520	15520	15510	741
433	20241030	134100	30550186110	15520	15510	15520	15510	953
434	20241030	134000	30535400870	15510	15500	15510	15490	682
435	20241030	133900	30524829900	15500	15490	15500	15480	1306
436	20241030	133800	30504600050	15490	15500	15500	15490	506
437	20241030	133700	30496761290	15500	15520	15520	15490	1407
438	20241030	133600	30474952420	15510	15520	15520	15510	189
439	20241030	133500	30472019800	15510	15500	15520	15500	385
440	20241030	133400	30466049720	15520	15520	15530	15510	1554
441	20241030	133300	30441934160	15520	15500	15520	15500	402
442	20241030	133200	30435699560	15500	15520	15520	15500	2086
443	20241030	133100	30403344890	15520	15520	15520	15500	429
444	20241030	133000	30396691190	15520	15500	15520	15500	1987
445	20241030	132900	30365885630	15480	15480	15500	15470	234
446	20241030	132800	30362261340	15490	15480	15490	15480	1286
447	20241030	132700	30342352320	15480	15490	15490	15480	203
448	20241030	132600	30339208010	15480	15480	15490	15460	1297
449	20241030	132500	30319146720	15480	15480	15490	15450	280
450	20241030	132400	30314816540	15460	15490	15490	15460	796
451	20241030	132300	30302503650	15470	15470	15500	15460	2137
452	20241030	132200	30269450850	15470	15450	15470	15450	615
453	20241030	132100	30259945500	15460	15470	15470	15450	1202
454	20241030	132000	30241365370	15460	15450	15480	15440	2190
455	20241030	131900	30207533090	15460	15500	15500	15460	1540
456	20241030	131800	30183715550	15470	15470	15510	15470	7020
457	20241030	131700	30074973020	15500	15520	15520	15470	11422
458	20241030	131600	29898079160	15520	15520	15520	15500	3094
459	20241030	131500	29850075140	15520	15520	15540	15520	546
460	20241030	131400	29841598470	15520	15530	15540	15520	956
461	20241030	131300	29826752890	15540	15530	15540	15520	557
462	20241030	131200	29818103960	15530	15520	15530	15520	1757
463	20241030	131100	29790825590	15520	15500	15520	15500	4684
464	20241030	131000	29718183470	15500	15490	15510	15490	1019
465	20241030	130900	29702388870	15490	15500	15510	15490	789
466	20241030	130800	29690158480	15490	15490	15510	15490	2097
467	20241030	130700	29657656840	15500	15490	15500	15490	533
468	20241030	130600	29649398350	15490	15500	15500	15480	197
469	20241030	130500	29646347320	15500	15480	15500	15480	2873
470	20241030	130400	29601838480	15470	15470	15480	15460	386
471	20241030	130300	29595866770	15470	15480	15480	15460	1530
472	20241030	130200	29572198000	15480	15500	15500	15480	972
473	20241030	130100	29557144770	15510	15510	15510	15470	2933
474	20241030	130000	29511720690	15500	15480	15500	15480	2131
475	20241030	125900	29478697520	15480	15500	15510	15480	2142
476	20241030	125800	29445509480	15500	15460	15500	15460	2651
477	20241030	125700	29404498590	15460	15440	15460	15440	1443
478	20241030	125600	29382204250	15450	15440	15450	15430	1623
479	20241030	125500	29357152930	15430	15430	15440	15430	900
480	20241030	125400	29343263420	15440	15440	15440	15420	6467
481	20241030	125300	29243519480	15430	15440	15440	15430	2446
482	20241030	125200	29205768220	15440	15440	15440	15430	982
483	20241030	125100	29190610190	15430	15440	15440	15430	124
484	20241030	125000	29188696760	15440	15430	15440	15430	1493
485	20241030	124900	29165657790	15430	15420	15430	15420	1091
486	20241030	124800	29148829240	15430	15430	15430	15410	1088
487	20241030	124700	29132051120	15420	15440	15440	15420	2628
488	20241030	124600	29091525280	15440	15440	15440	15420	3841
489	20241030	124500	29032275260	15440	15420	15440	15420	1548
490	20241030	124400	29008383020	15430	15420	15430	15410	3462
491	20241030	124300	28955021610	15420	15390	15420	15390	2498
492	20241030	124200	28916545640	15390	15420	15420	15390	8196
493	20241030	124100	28790348730	15430	15410	15430	15400	1529
494	20241030	124000	28766782420	15410	15430	15430	15400	5612
495	20241030	123900	28680304390	15430	15440	15450	15420	4756
496	20241030	123800	28606905280	15430	15420	15430	15410	1738
497	20241030	123700	28580102780	15420	15430	15450	15420	4309
498	20241030	123600	28513636260	15450	15470	15480	15420	10681
499	20241030	123500	28348621620	15470	15520	15530	15470	8873
500	20241030	123400	28211136410	15510	15540	15550	15510	2313
501	20241030	123300	28175239500	15550	15510	15570	15500	4582
502	20241030	123200	28104063110	15510	15500	15510	15500	178
503	20241030	123100	28101303960	15500	15510	15510	15490	721
504	20241030	123000	28090131560	15510	15490	15520	15490	851
505	20241030	122900	28076933820	15490	15480	15520	15470	2696
506	20241030	122800	28035161790	15480	15470	15480	15470	2131
507	20241030	122700	28002179970	15470	15460	15470	15460	1388
508	20241030	122600	27980719570	15460	15470	15470	15460	994
509	20241030	122500	27965349750	15460	15470	15470	15460	3075
510	20241030	122400	27917795260	15470	15460	15470	15460	866
511	20241030	122300	27904406590	15460	15470	15470	15450	5577
512	20241030	122200	27818193550	15470	15470	15470	15460	415
513	20241030	122100	27811773520	15460	15450	15460	15450	221
514	20241030	122000	27808358640	15450	15470	15470	15440	2841
515	20241030	121900	27764462920	15460	15460	15470	15460	1739
516	20241030	121800	27737577640	15470	15470	15480	15450	5059
517	20241030	121700	27659368900	15470	15460	15470	15460	485
518	20241030	121600	27651868350	15460	15480	15480	15460	1008
519	20241030	121500	27636268840	15490	15470	15500	15470	1200
520	20241030	121400	27617677850	15480	15480	15490	15460	2237
521	20241030	121300	27583070380	15480	15420	15490	15400	13421
522	20241030	121200	27376042530	15400	15470	15470	15400	14229
523	20241030	121100	27156501390	15470	15490	15490	15450	7435
524	20241030	121000	27041491670	15490	15500	15500	15480	2264
525	20241030	120900	27006435100	15500	15500	15510	15500	970
526	20241030	120800	26991399870	15500	15490	15520	15480	3643
527	20241030	120700	26934949440	15490	15500	15500	15480	3538
528	20241030	120600	26880169790	15480	15530	15530	15480	17214
529	20241030	120500	26613221400	15540	15570	15570	15520	6935
530	20241030	120400	26505543420	15550	15580	15580	15520	7650
531	20241030	120300	26386662230	15580	15520	15580	15520	4540
532	20241030	120200	26316154860	15510	15550	15550	15510	15899
533	20241030	120100	26069265040	15560	15570	15570	15550	2492
534	20241030	120000	26030499050	15560	15560	15600	15560	2340
535	20241030	115900	25994073960	15560	15580	15580	15560	3322
536	20241030	115800	25942372180	15590	15580	15600	15560	4271
537	20241030	115700	25875870270	15590	15620	15630	15590	8822
538	20241030	115600	25738204780	15620	15630	15630	15610	3894
539	20241030	115500	25677374540	15630	15660	15660	15630	3954
540	20241030	115400	25615537550	15640	15680	15680	15640	847
541	20241030	115300	25602284330	15680	15650	15690	15640	4065
542	20241030	115200	25538629920	15650	15660	15670	15650	3889
543	20241030	115100	25477742430	15650	15700	15700	15650	2698
544	20241030	115000	25435474510	15700	15700	15700	15670	690
545	20241030	114900	25424655320	15700	15680	15700	15680	170
546	20241030	114800	25421988700	15680	15680	15680	15670	705
547	20241030	114700	25410938220	15670	15680	15680	15670	178
548	20241030	114600	25408147950	15670	15670	15680	15670	345
549	20241030	114500	25402740900	15670	15650	15680	15650	869
550	20241030	114400	25389131380	15650	15690	15690	15650	4942
551	20241030	114300	25311711850	15690	15700	15700	15680	1031
552	20241030	114200	25295538760	15690	15710	15710	15690	308
553	20241030	114100	25290705300	15690	15720	15720	15690	1989
554	20241030	114000	25259485250	15710	15720	15720	15710	307
555	20241030	113900	25254661540	15730	15740	15740	15720	1049
556	20241030	113800	25238152380	15740	15720	15750	15700	4603
557	20241030	113700	25165722170	15700	15710	15730	15700	4326
558	20241030	113600	25097733850	15710	15680	15710	15680	900
559	20241030	113500	25083603230	15700	15670	15700	15670	3906
560	20241030	113400	25022307450	15670	15670	15670	15660	3270
561	20241030	113300	24971086800	15680	15690	15690	15680	2018
562	20241030	113200	24939437530	15690	15700	15700	15690	1496
563	20241030	113100	24915959890	15700	15710	15710	15690	1297
564	20241030	113000	24895593560	15710	15720	15720	15700	2006
565	20241030	112900	24864081710	15720	15710	15720	15700	890
566	20241030	112800	24850098950	15710	15710	15720	15700	1372
567	20241030	112700	24828546610	15700	15700	15710	15690	2026
568	20241030	112600	24796729360	15700	15710	15710	15690	1094
569	20241030	112500	24779549640	15710	15710	15720	15700	1451
570	20241030	112400	24756754610	15710	15710	15710	15700	981
571	20241030	112300	24741349650	15720	15710	15720	15710	408
572	20241030	112200	24734939300	15710	15700	15720	15690	965
573	20241030	112100	24719785910	15700	15720	15730	15700	5479
574	20241030	112000	24633707660	15730	15740	15750	15730	4602
575	20241030	111900	24561309710	15750	15750	15770	15740	2081
576	20241030	111800	24528535400	15750	15770	15770	15750	2488
577	20241030	111700	24489338530	15780	15780	15780	15760	539
578	20241030	111600	24480840570	15780	15780	15780	15770	357
579	20241030	111500	24475208880	15780	15790	15790	15760	500
580	20241030	111400	24467318650	15790	15770	15790	15770	1716
581	20241030	111300	24440234500	15770	15750	15770	15740	4362
582	20241030	111200	24371553190	15760	15770	15780	15750	3490
583	20241030	111100	24316536680	15800	15790	15800	15740	4324
584	20241030	111000	24248363500	15800	15760	15800	15750	1708
585	20241030	110900	24221409680	15760	15780	15780	15730	5290
586	20241030	110800	24138049040	15800	15820	15820	15770	3063
587	20241030	110700	24089694540	15800	15810	15830	15800	4630
588	20241030	110600	24016493230	15810	15810	15830	15800	5156
589	20241030	110500	23934911920	15810	15780	15810	15780	1377
590	20241030	110400	23913158660	15800	15800	15810	15780	415
591	20241030	110300	23906601080	15800	15800	15820	15790	3531
592	20241030	110200	23850810430	15800	15770	15810	15750	4105
593	20241030	110100	23786070630	15770	15790	15800	15770	2428
594	20241030	110000	23747752420	15790	15820	15820	15780	1091
595	20241030	105900	23730514750	15810	15770	15810	15770	6015
596	20241030	105800	23635515710	15760	15800	15800	15760	3857
597	20241030	105700	23574621470	15790	15730	15800	15730	8106
598	20241030	105600	23446748530	15720	15690	15720	15690	5046
599	20241030	105500	23367525110	15690	15690	15700	15680	2058
600	20241030	105400	23335227420	15700	15690	15700	15680	937
601	20241030	105300	23320522570	15680	15680	15690	15680	1146
602	20241030	105200	23302542490	15680	15680	15700	15670	583
603	20241030	105100	23293399970	15680	15700	15700	15680	1281
604	20241030	105000	23273298090	15700	15660	15700	15650	7299
605	20241030	104900	23158885410	15670	15680	15690	15650	7750
606	20241030	104800	23037490230	15690	15690	15700	15670	2706
607	20241030	104700	22995064200	15690	15710	15710	15680	2423
608	20241030	104600	22957042190	15690	15680	15720	15670	3476
609	20241030	104500	22902506490	15670	15730	15730	15650	11219
610	20241030	104400	22726448160	15730	15780	15790	15720	4524
611	20241030	104300	22655136990	15770	15740	15770	15740	2063
612	20241030	104200	22622624300	15750	15720	15750	15650	11563
613	20241030	104100	22441033550	15720	15760	15760	15710	8122
614	20241030	104000	22313193440	15760	15790	15790	15760	4056
615	20241030	103900	22249241630	15780	15820	15820	15780	3704
616	20241030	103800	22190709460	15840	15860	15860	15820	2747
617	20241030	103700	22147200500	15860	15790	15860	15790	20273
618	20241030	103600	21826623180	15790	15770	15790	15760	5531
619	20241030	103500	21739398660	15760	15820	15820	15760	14268
620	20241030	103400	21514239680	15820	15820	15840	15810	6777
621	20241030	103300	21406930380	15810	15870	15890	15810	21369
622	20241030	103200	21068474250	15870	15890	15910	15860	4791
623	20241030	103100	20992357060	15910	15930	15940	15900	1508
624	20241030	103000	20968367600	15930	15960	15960	15900	3460
625	20241030	102900	20913198980	15950	15910	15960	15890	4923
626	20241030	102800	20834818930	15900	15900	15920	15870	7812
627	20241030	102700	20710740960	15900	15910	15920	15890	1323
628	20241030	102600	20689705840	15920	15890	15930	15880	3541
629	20241030	102500	20633362180	15890	15880	15900	15860	2150
630	20241030	102400	20599226270	15890	15960	15960	15880	4960
631	20241030	102300	20520372210	15960	15970	15980	15940	13388
632	20241030	102200	20306705880	15970	15950	15970	15950	2941
633	20241030	102100	20259766700	15960	15970	15980	15930	2844
634	20241030	102000	20214363870	15970	15940	15970	15920	4576
635	20241030	101900	20141360150	15940	15890	15950	15890	5990
636	20241030	101800	20045992800	15890	15910	15910	15880	1503
637	20241030	101700	20022105550	15910	15900	15950	15900	14078
638	20241030	101600	19797747900	15910	15860	15910	15860	3068
639	20241030	101500	19748998200	15870	15870	15880	15860	2386
640	20241030	101400	19711138930	15870	15880	15880	15860	1630
641	20241030	101300	19685265210	15880	15890	15890	15880	1948
642	20241030	101200	19654325390	15890	15880	15890	15850	12009
643	20241030	101100	19463890340	15890	15910	15920	15870	3564
644	20241030	101000	19407291050	15910	15890	15940	15860	4371
645	20241030	100900	19337776450	15890	15930	15930	15860	7496
646	20241030	100800	19218601530	15940	15940	15940	15910	4794
647	20241030	100700	19142210300	15940	15930	15940	15850	19885
648	20241030	100600	18826221800	15930	16040	16040	15930	8967
649	20241030	100500	18682993850	16030	16040	16040	15990	7529
650	20241030	100400	18562448090	16050	16080	16090	15980	12301
651	20241030	100300	18365157100	16090	16090	16110	16060	21916
652	20241030	100200	18012528680	16090	16020	16100	16020	31255
653	20241030	100100	17510575940	16010	16010	16040	15970	8936
654	20241030	100000	17367560680	16010	16030	16070	16000	20116
655	20241030	095900	17044777680	16040	16010	16050	16000	12382
656	20241030	095800	16846378190	16010	16020	16030	15980	12485
657	20241030	095700	16646527910	16020	15940	16030	15930	24073
658	20241030	095600	16261897430	15950	15940	15960	15930	12653
659	20241030	095500	16060104880	15960	15860	15960	15860	9290
660	20241030	095400	15912086850	15870	15940	15950	15870	6592
661	20241030	095300	15807138940	15950	15910	15950	15910	6606
662	20241030	095200	15701895210	15910	15920	15920	15910	7802
663	20241030	095100	15577742280	15920	15870	15960	15840	14921
664	20241030	095000	15340233410	15880	15890	16040	15880	66308
665	20241030	094900	14280980160	15890	15880	15910	15870	13714
666	20241030	094800	14062996870	15880	15860	15890	15850	9761
667	20241030	094700	13908077550	15860	15840	15860	15810	8365
668	20241030	094600	13775598640	15840	15870	15880	15840	5816
669	20241030	094500	13683314960	15870	15820	15880	15800	17773
670	20241030	094400	13401612440	15820	15770	15830	15750	8887
671	20241030	094300	13261261680	15780	15730	15810	15730	13996
672	20241030	094200	13040292120	15730	15740	15740	15680	11173
673	20241030	094100	12864743080	15720	15800	15810	15720	10659
674	20241030	094000	12696748540	15800	15790	15820	15790	8765
675	20241030	093900	12558254960	15790	15800	15840	15790	5719
676	20241030	093800	12467838650	15790	15810	15830	15770	6576
677	20241030	093700	12363974730	15820	15750	15840	15750	16341
678	20241030	093600	12105598750	15760	15810	15830	15760	18631
679	20241030	093500	11811291120	15830	15810	15840	15760	7541
680	20241030	093400	11692211210	15810	15810	15900	15810	26673
681	20241030	093300	11268966980	15810	15730	15840	15710	14415
682	20241030	093200	11041432760	15720	15770	15770	15700	13733
683	20241030	093100	10825399760	15770	15830	15840	15760	10297
684	20241030	093000	10662710790	15820	15840	15890	15780	42235
685	20241030	092900	9992989620	15840	15740	15840	15740	33802
686	20241030	092800	9459126210	15740	15740	15750	15730	10762
687	20241030	092700	9289738990	15710	15770	15780	15710	12968
688	20241030	092600	9085422700	15770	15740	15780	15730	24260
689	20241030	092500	8703096110	15740	15710	15750	15710	22044
690	20241030	092400	8356076950	15710	15670	15720	15640	17426
691	20241030	092300	8082878440	15670	15670	15680	15620	11295
692	20241030	092200	7906023640	15680	15700	15740	15650	25819
693	20241030	092100	7501148970	15720	15720	15750	15680	31625
694	20241030	092000	7003696580	15720	15720	15740	15630	37121
695	20241030	091900	6421142970	15720	15580	15760	15570	68241
696	20241030	091800	5352499050	15600	15540	15600	15540	16703
697	20241030	091700	5092225900	15550	15560	15580	15520	10064
698	20241030	091600	4935584260	15570	15560	15590	15510	24121
699	20241030	091500	4560460610	15560	15510	15590	15500	31627
700	20241030	091400	4069150800	15500	15570	15580	15500	28500
701	20241030	091300	3626389870	15570	15470	15570	15430	45798
702	20241030	091200	2916730340	15460	15400	15490	15390	32708
703	20241030	091100	2411427040	15390	15400	15420	15350	21028
704	20241030	091000	2087717900	15390	15380	15410	15280	17741
705	20241030	090900	1815192000	15380	15220	15400	15220	46184
706	20241030	090800	1107367140	15280	15200	15280	15180	17382
707	20241030	090700	842716190	15200	15230	15240	15140	7622
708	20241030	090600	726823610	15240	15090	15240	15090	21981
709	20241030	090500	393211470	15120	15020	15120	15020	5407
710	20241030	090400	311685810	15010	15010	15040	15000	2353
711	20241030	090300	276357650	14980	15030	15040	14980	2105
712	20241030	090200	244734980	15030	14980	15030	14970	4176
713	20241030	090100	182130640	14980	14960	14990	14960	1898
714	20241030	090000	153706380	14970	15000	15010	14970	9963