KissMeData/284620/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	210900	577769640	5290	5290	5290	5290	2075
3	20241030	210800	577769640	5290	5290	5290	5290	0
4	20241030	210700	577769640	5290	5290	5290	5290	0
5	20241030	210600	577769640	5290	5290	5290	5290	0
6	20241030	210500	577769640	5290	5290	5290	5290	0
7	20241030	210400	577769640	5290	5290	5290	5290	0
8	20241030	210300	577769640	5290	5290	5290	5290	0
9	20241030	210200	577769640	5290	5290	5290	5290	0
10	20241030	210100	577769640	5290	5290	5290	5290	0
11	20241030	210000	577769640	5290	5290	5290	5290	0
12	20241030	205900	577769640	5290	5290	5290	5290	0
13	20241030	205800	577769640	5290	5290	5290	5290	0
14	20241030	205700	577769640	5290	5290	5290	5290	0
15	20241030	205600	577769640	5290	5290	5290	5290	0
16	20241030	205500	577769640	5290	5290	5290	5290	0
17	20241030	205400	577769640	5290	5290	5290	5290	0
18	20241030	205300	577769640	5290	5290	5290	5290	0
19	20241030	205200	577769640	5290	5290	5290	5290	0
20	20241030	205100	577769640	5290	5290	5290	5290	0
21	20241030	205000	577769640	5290	5290	5290	5290	0
22	20241030	204900	577769640	5290	5290	5290	5290	0
23	20241030	204800	577769640	5290	5290	5290	5290	0
24	20241030	204700	577769640	5290	5290	5290	5290	0
25	20241030	204600	577769640	5290	5290	5290	5290	0
26	20241030	204500	577769640	5290	5290	5290	5290	0
27	20241030	204400	577769640	5290	5290	5290	5290	0
28	20241030	204300	577769640	5290	5290	5290	5290	0
29	20241030	204200	577769640	5290	5290	5290	5290	0
30	20241030	204100	577769640	5290	5290	5290	5290	0
31	20241030	204000	577769640	5290	5290	5290	5290	0
32	20241030	203900	577769640	5290	5290	5290	5290	2075
33	20241030	203800	577769640	5290	5290	5290	5290	0
34	20241030	203700	577769640	5290	5290	5290	5290	0
35	20241030	203600	577769640	5290	5290	5290	5290	0
36	20241030	203500	577769640	5290	5290	5290	5290	0
37	20241030	203400	577769640	5290	5290	5290	5290	0
38	20241030	203300	577769640	5290	5290	5290	5290	0
39	20241030	203200	577769640	5290	5290	5290	5290	0
40	20241030	203100	577769640	5290	5290	5290	5290	0
41	20241030	203000	577769640	5290	5290	5290	5290	0
42	20241030	202900	577769640	5290	5290	5290	5290	0
43	20241030	202800	577769640	5290	5290	5290	5290	0
44	20241030	202700	577769640	5290	5290	5290	5290	0
45	20241030	202600	577769640	5290	5290	5290	5290	0
46	20241030	202500	577769640	5290	5290	5290	5290	0
47	20241030	202400	577769640	5290	5290	5290	5290	0
48	20241030	202300	577769640	5290	5290	5290	5290	0
49	20241030	202200	577769640	5290	5290	5290	5290	0
50	20241030	202100	577769640	5290	5290	5290	5290	0
51	20241030	202000	577769640	5290	5290	5290	5290	0
52	20241030	201900	577769640	5290	5290	5290	5290	0
53	20241030	201800	577769640	5290	5290	5290	5290	0
54	20241030	201700	577769640	5290	5290	5290	5290	0
55	20241030	201600	577769640	5290	5290	5290	5290	0
56	20241030	201500	577769640	5290	5290	5290	5290	0
57	20241030	201400	577769640	5290	5290	5290	5290	0
58	20241030	201300	577769640	5290	5290	5290	5290	0
59	20241030	201200	577769640	5290	5290	5290	5290	0
60	20241030	201100	577769640	5290	5290	5290	5290	0
61	20241030	201000	577769640	5290	5290	5290	5290	0
62	20241030	200900	577769640	5290	5290	5290	5290	2075
63	20241030	200800	577769640	5290	5290	5290	5290	0
64	20241030	200700	577769640	5290	5290	5290	5290	0
65	20241030	200600	577769640	5290	5290	5290	5290	0
66	20241030	200500	577769640	5290	5290	5290	5290	0
67	20241030	200400	577769640	5290	5290	5290	5290	0
68	20241030	200300	577769640	5290	5290	5290	5290	0
69	20241030	200200	577769640	5290	5290	5290	5290	0
70	20241030	200100	577769640	5290	5290	5290	5290	0
71	20241030	200000	577769640	5290	5290	5290	5290	0
72	20241030	195900	577769640	5290	5290	5290	5290	0
73	20241030	195800	577769640	5290	5290	5290	5290	0
74	20241030	195700	577769640	5290	5290	5290	5290	0
75	20241030	195600	577769640	5290	5290	5290	5290	0
76	20241030	195500	577769640	5290	5290	5290	5290	0
77	20241030	195400	577769640	5290	5290	5290	5290	0
78	20241030	195300	577769640	5290	5290	5290	5290	0
79	20241030	195200	577769640	5290	5290	5290	5290	0
80	20241030	195100	577769640	5290	5290	5290	5290	0
81	20241030	195000	577769640	5290	5290	5290	5290	0
82	20241030	194900	577769640	5290	5290	5290	5290	0
83	20241030	194800	577769640	5290	5290	5290	5290	0
84	20241030	194700	577769640	5290	5290	5290	5290	0
85	20241030	194600	577769640	5290	5290	5290	5290	0
86	20241030	194500	577769640	5290	5290	5290	5290	0
87	20241030	194400	577769640	5290	5290	5290	5290	0
88	20241030	194300	577769640	5290	5290	5290	5290	0
89	20241030	194200	577769640	5290	5290	5290	5290	0
90	20241030	194100	577769640	5290	5290	5290	5290	0
91	20241030	194000	577769640	5290	5290	5290	5290	0
92	20241030	193900	577769640	5290	5290	5290	5290	2075
93	20241030	193800	577769640	5290	5290	5290	5290	0
94	20241030	193700	577769640	5290	5290	5290	5290	0
95	20241030	193600	577769640	5290	5290	5290	5290	0
96	20241030	193500	577769640	5290	5290	5290	5290	0
97	20241030	193400	577769640	5290	5290	5290	5290	0
98	20241030	193300	577769640	5290	5290	5290	5290	0
99	20241030	193200	577769640	5290	5290	5290	5290	0
100	20241030	193100	577769640	5290	5290	5290	5290	0
101	20241030	193000	577769640	5290	5290	5290	5290	0
102	20241030	192900	577769640	5290	5290	5290	5290	0
103	20241030	192800	577769640	5290	5290	5290	5290	0
104	20241030	192700	577769640	5290	5290	5290	5290	0
105	20241030	192600	577769640	5290	5290	5290	5290	0
106	20241030	192500	577769640	5290	5290	5290	5290	0
107	20241030	192400	577769640	5290	5290	5290	5290	0
108	20241030	192300	577769640	5290	5290	5290	5290	0
109	20241030	192200	577769640	5290	5290	5290	5290	0
110	20241030	192100	577769640	5290	5290	5290	5290	0
111	20241030	192000	577769640	5290	5290	5290	5290	0
112	20241030	191900	577769640	5290	5290	5290	5290	0
113	20241030	191800	577769640	5290	5290	5290	5290	0
114	20241030	191700	577769640	5290	5290	5290	5290	0
115	20241030	191600	577769640	5290	5290	5290	5290	0
116	20241030	191500	577769640	5290	5290	5290	5290	0
117	20241030	191400	577769640	5290	5290	5290	5290	0
118	20241030	191300	577769640	5290	5290	5290	5290	0
119	20241030	191200	577769640	5290	5290	5290	5290	0
120	20241030	191100	577769640	5290	5290	5290	5290	0
121	20241030	191000	577769640	5290	5290	5290	5290	0
122	20241030	190900	577769640	5290	5290	5290	5290	2075
123	20241030	190800	577769640	5290	5290	5290	5290	0
124	20241030	190700	577769640	5290	5290	5290	5290	0
125	20241030	190600	577769640	5290	5290	5290	5290	0
126	20241030	190500	577769640	5290	5290	5290	5290	0
127	20241030	190400	577769640	5290	5290	5290	5290	0
128	20241030	190300	577769640	5290	5290	5290	5290	0
129	20241030	190200	577769640	5290	5290	5290	5290	0
130	20241030	190100	577769640	5290	5290	5290	5290	0
131	20241030	190000	577769640	5290	5290	5290	5290	0
132	20241030	185900	577769640	5290	5290	5290	5290	0
133	20241030	185800	577769640	5290	5290	5290	5290	0
134	20241030	185700	577769640	5290	5290	5290	5290	0
135	20241030	185600	577769640	5290	5290	5290	5290	0
136	20241030	185500	577769640	5290	5290	5290	5290	0
137	20241030	185400	577769640	5290	5290	5290	5290	0
138	20241030	185300	577769640	5290	5290	5290	5290	0
139	20241030	185200	577769640	5290	5290	5290	5290	0
140	20241030	185100	577769640	5290	5290	5290	5290	0
141	20241030	185000	577769640	5290	5290	5290	5290	0
142	20241030	184900	577769640	5290	5290	5290	5290	0
143	20241030	184800	577769640	5290	5290	5290	5290	0
144	20241030	184700	577769640	5290	5290	5290	5290	0
145	20241030	184600	577769640	5290	5290	5290	5290	0
146	20241030	184500	577769640	5290	5290	5290	5290	0
147	20241030	184400	577769640	5290	5290	5290	5290	0
148	20241030	184300	577769640	5290	5290	5290	5290	0
149	20241030	184200	577769640	5290	5290	5290	5290	0
150	20241030	184100	577769640	5290	5290	5290	5290	0
151	20241030	184000	577769640	5290	5290	5290	5290	0
152	20241030	183900	577769640	5290	5290	5290	5290	2075
153	20241030	183800	577769640	5290	5290	5290	5290	0
154	20241030	183700	577769640	5290	5290	5290	5290	0
155	20241030	183600	577769640	5290	5290	5290	5290	0
156	20241030	183500	577769640	5290	5290	5290	5290	0
157	20241030	183400	577769640	5290	5290	5290	5290	0
158	20241030	183300	577769640	5290	5290	5290	5290	0
159	20241030	183200	577769640	5290	5290	5290	5290	0
160	20241030	183100	577769640	5290	5290	5290	5290	0
161	20241030	183000	577769640	5290	5290	5290	5290	0
162	20241030	182900	577769640	5290	5290	5290	5290	0
163	20241030	182800	577769640	5290	5290	5290	5290	0
164	20241030	182700	577769640	5290	5290	5290	5290	0
165	20241030	182600	577769640	5290	5290	5290	5290	0
166	20241030	182500	577769640	5290	5290	5290	5290	0
167	20241030	182400	577769640	5290	5290	5290	5290	0
168	20241030	182300	577769640	5290	5290	5290	5290	0
169	20241030	182200	577769640	5290	5290	5290	5290	0
170	20241030	182100	577769640	5290	5290	5290	5290	0
171	20241030	182000	577769640	5290	5290	5290	5290	0
172	20241030	181900	577769640	5290	5290	5290	5290	0
173	20241030	181800	577769640	5290	5290	5290	5290	0
174	20241030	181700	577769640	5290	5290	5290	5290	0
175	20241030	181600	577769640	5290	5290	5290	5290	0
176	20241030	181500	577769640	5290	5290	5290	5290	0
177	20241030	181400	577769640	5290	5290	5290	5290	0
178	20241030	181300	577769640	5290	5290	5290	5290	0
179	20241030	181200	577769640	5290	5290	5290	5290	0
180	20241030	181100	577769640	5290	5290	5290	5290	0
181	20241030	181000	577769640	5290	5290	5290	5290	0
182	20241030	180900	577769640	5290	5290	5290	5290	2075
183	20241030	180800	577769640	5290	5290	5290	5290	0
184	20241030	180700	577769640	5290	5290	5290	5290	0
185	20241030	180600	577769640	5290	5290	5290	5290	0
186	20241030	180500	577769640	5290	5290	5290	5290	0
187	20241030	180400	577769640	5290	5290	5290	5290	0
188	20241030	180300	577769640	5290	5290	5290	5290	0
189	20241030	180200	577769640	5290	5290	5290	5290	0
190	20241030	180100	577769640	5290	5290	5290	5290	0
191	20241030	180000	577769640	5290	5290	5290	5290	0
192	20241030	175900	577769640	5290	5290	5290	5290	0
193	20241030	175800	577769640	5290	5290	5290	5290	0
194	20241030	175700	577769640	5290	5290	5290	5290	0
195	20241030	175600	577769640	5290	5290	5290	5290	0
196	20241030	175500	577769640	5290	5290	5290	5290	0
197	20241030	175400	577769640	5290	5290	5290	5290	0
198	20241030	175300	577769640	5290	5290	5290	5290	0
199	20241030	175200	577769640	5290	5290	5290	5290	0
200	20241030	175100	577769640	5290	5290	5290	5290	0
201	20241030	175000	577769640	5290	5290	5290	5290	0
202	20241030	174900	577769640	5290	5290	5290	5290	0
203	20241030	174800	577769640	5290	5290	5290	5290	0
204	20241030	174700	577769640	5290	5290	5290	5290	0
205	20241030	174600	577769640	5290	5290	5290	5290	0
206	20241030	174500	577769640	5290	5290	5290	5290	0
207	20241030	174400	577769640	5290	5290	5290	5290	0
208	20241030	174300	577769640	5290	5290	5290	5290	0
209	20241030	174200	577769640	5290	5290	5290	5290	0
210	20241030	174100	577769640	5290	5290	5290	5290	0
211	20241030	174000	577769640	5290	5290	5290	5290	0
212	20241030	173900	577769640	5290	5290	5290	5290	2075
213	20241030	173800	577769640	5290	5290	5290	5290	0
214	20241030	173700	577769640	5290	5290	5290	5290	0
215	20241030	173600	577769640	5290	5290	5290	5290	0
216	20241030	173500	577769640	5290	5290	5290	5290	0
217	20241030	173400	577769640	5290	5290	5290	5290	0
218	20241030	173300	577769640	5290	5290	5290	5290	0
219	20241030	173200	577769640	5290	5290	5290	5290	0
220	20241030	173100	577769640	5290	5290	5290	5290	0
221	20241030	173000	577769640	5290	5290	5290	5290	0
222	20241030	172900	577769640	5290	5290	5290	5290	0
223	20241030	172800	577769640	5290	5290	5290	5290	0
224	20241030	172700	577769640	5290	5290	5290	5290	0
225	20241030	172600	577769640	5290	5290	5290	5290	0
226	20241030	172500	577769640	5290	5290	5290	5290	0
227	20241030	172400	577769640	5290	5290	5290	5290	0
228	20241030	172300	577769640	5290	5290	5290	5290	0
229	20241030	172200	577769640	5290	5290	5290	5290	0
230	20241030	172100	577769640	5290	5290	5290	5290	0
231	20241030	172000	577769640	5290	5290	5290	5290	0
232	20241030	171900	577769640	5290	5290	5290	5290	0
233	20241030	171800	577769640	5290	5290	5290	5290	0
234	20241030	171700	577769640	5290	5290	5290	5290	0
235	20241030	171600	577769640	5290	5290	5290	5290	0
236	20241030	171500	577769640	5290	5290	5290	5290	0
237	20241030	171400	577769640	5290	5290	5290	5290	0
238	20241030	171300	577769640	5290	5290	5290	5290	0
239	20241030	171200	577769640	5290	5290	5290	5290	0
240	20241030	171100	577769640	5290	5290	5290	5290	0
241	20241030	171000	577769640	5290	5290	5290	5290	0
242	20241030	170900	577769640	5290	5290	5290	5290	2075
243	20241030	170800	577769640	5290	5290	5290	5290	0
244	20241030	170700	577769640	5290	5290	5290	5290	0
245	20241030	170600	577769640	5290	5290	5290	5290	0
246	20241030	170500	577769640	5290	5290	5290	5290	0
247	20241030	170400	577769640	5290	5290	5290	5290	0
248	20241030	170300	577769640	5290	5290	5290	5290	0
249	20241030	170200	577769640	5290	5290	5290	5290	0
250	20241030	170100	577769640	5290	5290	5290	5290	0
251	20241030	170000	577769640	5290	5290	5290	5290	0
252	20241030	165900	577769640	5290	5290	5290	5290	0
253	20241030	165800	577769640	5290	5290	5290	5290	0
254	20241030	165700	577769640	5290	5290	5290	5290	0
255	20241030	165600	577769640	5290	5290	5290	5290	0
256	20241030	165500	577769640	5290	5290	5290	5290	0
257	20241030	165400	577769640	5290	5290	5290	5290	0
258	20241030	165300	577769640	5290	5290	5290	5290	0
259	20241030	165200	577769640	5290	5290	5290	5290	0
260	20241030	165100	577769640	5290	5290	5290	5290	0
261	20241030	165000	577769640	5290	5290	5290	5290	0
262	20241030	164900	577769640	5290	5290	5290	5290	0
263	20241030	164800	577769640	5290	5290	5290	5290	0
264	20241030	164700	577769640	5290	5290	5290	5290	0
265	20241030	164600	577769640	5290	5290	5290	5290	0
266	20241030	164500	577769640	5290	5290	5290	5290	0
267	20241030	164400	577769640	5290	5290	5290	5290	0
268	20241030	164300	577769640	5290	5290	5290	5290	0
269	20241030	164200	577769640	5290	5290	5290	5290	0
270	20241030	164100	577769640	5290	5290	5290	5290	0
271	20241030	164000	577769640	5290	5290	5290	5290	0
272	20241030	163900	577769640	5290	5290	5290	5290	2075
273	20241030	163800	577769640	5290	5290	5290	5290	0
274	20241030	163700	577769640	5290	5290	5290	5290	0
275	20241030	163600	577769640	5290	5290	5290	5290	0
276	20241030	163500	577769640	5290	5290	5290	5290	0
277	20241030	163400	577769640	5290	5290	5290	5290	0
278	20241030	163300	577769640	5290	5290	5290	5290	0
279	20241030	163200	577769640	5290	5290	5290	5290	0
280	20241030	163100	577769640	5290	5290	5290	5290	0
281	20241030	163000	577769640	5290	5290	5290	5290	0
282	20241030	162900	577769640	5290	5290	5290	5290	0
283	20241030	162800	577769640	5290	5290	5290	5290	0
284	20241030	162700	577769640	5290	5290	5290	5290	0
285	20241030	162600	577769640	5290	5290	5290	5290	0
286	20241030	162500	577769640	5290	5290	5290	5290	0
287	20241030	162400	577769640	5290	5290	5290	5290	0
288	20241030	162300	577769640	5290	5290	5290	5290	0
289	20241030	162200	577769640	5290	5290	5290	5290	0
290	20241030	162100	577769640	5290	5290	5290	5290	0
291	20241030	162000	577769640	5290	5290	5290	5290	0
292	20241030	161900	577769640	5290	5290	5290	5290	0
293	20241030	161800	577769640	5290	5290	5290	5290	0
294	20241030	161700	577769640	5290	5290	5290	5290	0
295	20241030	161600	577769640	5290	5290	5290	5290	0
296	20241030	161500	577769640	5290	5290	5290	5290	0
297	20241030	161400	577769640	5290	5290	5290	5290	0
298	20241030	161300	577769640	5290	5290	5290	5290	0
299	20241030	161200	577769640	5290	5290	5290	5290	0
300	20241030	161100	577769640	5290	5290	5290	5290	0
301	20241030	161000	577769640	5290	5290	5290	5290	0
302	20241030	160900	577769640	5290	5290	5290	5290	2075
303	20241030	160800	577769640	5290	5290	5290	5290	0
304	20241030	160700	577769640	5290	5290	5290	5290	0
305	20241030	160600	577769640	5290	5290	5290	5290	0
306	20241030	160500	577769640	5290	5290	5290	5290	0
307	20241030	160400	577769640	5290	5290	5290	5290	0
308	20241030	160300	577769640	5290	5290	5290	5290	0
309	20241030	160200	577769640	5290	5290	5290	5290	0
310	20241030	160100	577769640	5290	5290	5290	5290	0
311	20241030	160000	577769640	5290	5290	5290	5290	0
312	20241030	155900	577769640	5290	5290	5290	5290	0
313	20241030	155800	577769640	5290	5290	5290	5290	0
314	20241030	155700	577769640	5290	5290	5290	5290	0
315	20241030	155600	577769640	5290	5290	5290	5290	0
316	20241030	155500	577769640	5290	5290	5290	5290	0
317	20241030	155400	577769640	5290	5290	5290	5290	0
318	20241030	155300	577769640	5290	5290	5290	5290	0
319	20241030	155200	577769640	5290	5290	5290	5290	0
320	20241030	155100	577769640	5290	5290	5290	5290	0
321	20241030	155000	577769640	5290	5290	5290	5290	0
322	20241030	154900	577769640	5290	5290	5290	5290	0
323	20241030	154800	577769640	5290	5290	5290	5290	0
324	20241030	154700	577769640	5290	5290	5290	5290	0
325	20241030	154600	577769640	5290	5290	5290	5290	0
326	20241030	154500	577769640	5290	5290	5290	5290	0
327	20241030	154400	577769640	5290	5290	5290	5290	0
328	20241030	154300	577769640	5290	5290	5290	5290	0
329	20241030	154200	577769640	5290	5290	5290	5290	0
330	20241030	154100	577769640	5290	5290	5290	5290	0
331	20241030	154000	577769640	5290	5290	5290	5290	0
332	20241030	153900	577769640	5290	5290	5290	5290	2075
333	20241030	153800	577769640	5290	5290	5290	5290	0
334	20241030	153700	577769640	5290	5290	5290	5290	0
335	20241030	153600	577769640	5290	5290	5290	5290	0
336	20241030	153500	577769640	5290	5290	5290	5290	0
337	20241030	153400	577769640	5290	5290	5290	5290	0
338	20241030	153300	577769640	5290	5290	5290	5290	0
339	20241030	153200	577769640	5290	5290	5290	5290	0
340	20241030	153100	577769640	5290	5290	5290	5290	0
341	20241030	153000	577769640	5290	5290	5290	5290	2075
342	20241030	152900	566792890	5320	5320	5320	5320	0
343	20241030	152800	566792890	5320	5320	5320	5320	0
344	20241030	152700	566792890	5320	5320	5320	5320	0
345	20241030	152600	566792890	5320	5320	5320	5320	0
346	20241030	152500	566792890	5320	5320	5320	5320	0
347	20241030	152400	566792890	5320	5320	5320	5320	0
348	20241030	152300	566792890	5320	5320	5320	5320	0
349	20241030	152200	566792890	5320	5320	5320	5320	0
350	20241030	152100	566792890	5320	5320	5320	5320	0
351	20241030	152000	566792890	5320	5320	5320	5320	0
352	20241030	151900	566792890	5320	5280	5360	5280	2515
353	20241030	151800	553449580	5300	5290	5300	5260	798
354	20241030	151700	549244080	5290	5250	5290	5250	506
355	20241030	151600	546574880	5240	5280	5300	5240	2166
356	20241030	151500	535194620	5300	5290	5300	5280	14
357	20241030	151400	535120640	5300	5290	5300	5290	3
358	20241030	151300	535104760	5320	5320	5320	5320	0
359	20241030	151200	535104760	5320	5330	5330	5280	1015
360	20241030	151100	529724390	5330	5280	5350	5280	517
361	20241030	151000	526977740	5290	5310	5310	5290	581
362	20241030	150900	523902620	5350	5320	5350	5300	358
363	20241030	150800	521999590	5360	5290	5370	5290	1031
364	20241030	150700	516513670	5300	5300	5300	5300	1
365	20241030	150600	516508370	5300	5270	5300	5270	73
366	20241030	150500	516123630	5300	5300	5300	5300	0
367	20241030	150400	516123630	5300	5280	5300	5280	22
368	20241030	150300	516007430	5280	5300	5300	5280	51
369	20241030	150200	515738130	5270	5270	5270	5270	189
370	20241030	150100	514742100	5320	5320	5320	5320	0
371	20241030	150000	514742100	5320	5320	5320	5320	2
372	20241030	145900	514731460	5330	5330	5330	5330	0
373	20241030	145800	514731460	5330	5330	5330	5330	0
374	20241030	145700	514731460	5330	5330	5330	5330	0
375	20241030	145600	514731460	5330	5290	5330	5290	25
376	20241030	145500	514599130	5290	5290	5290	5290	78
377	20241030	145400	514186510	5290	5290	5290	5290	0
378	20241030	145300	514186510	5290	5280	5290	5260	32
379	20241030	145200	514017550	5260	5260	5260	5260	1
380	20241030	145100	514012290	5300	5300	5300	5300	0
381	20241030	145000	514012290	5300	5300	5300	5300	0
382	20241030	144900	514012290	5300	5300	5300	5300	0
383	20241030	144800	514012290	5300	5300	5300	5300	188
384	20241030	144700	513015890	5300	5270	5300	5250	1439
385	20241030	144600	505448440	5300	5300	5300	5300	0
386	20241030	144500	505448440	5300	5300	5300	5300	42
387	20241030	144400	505225840	5300	5300	5300	5300	0
388	20241030	144300	505225840	5300	5300	5300	5270	66
389	20241030	144200	504876340	5300	5300	5300	5300	20
390	20241030	144100	504770340	5300	5300	5300	5300	0
391	20241030	144000	504770340	5300	5280	5300	5280	31
392	20241030	143900	504606640	5270	5270	5270	5270	0
393	20241030	143800	504606640	5270	5280	5280	5270	65
394	20241030	143700	504263790	5300	5300	5300	5300	20
395	20241030	143600	504157790	5280	5280	5280	5280	30
396	20241030	143500	503999390	5300	5300	5300	5300	0
397	20241030	143400	503999390	5300	5270	5300	5270	525
398	20241030	143300	501232490	5270	5300	5300	5270	501
399	20241030	143200	498592150	5280	5300	5300	5280	884
400	20241030	143100	493923950	5280	5270	5280	5270	490
401	20241030	143000	491341250	5300	5260	5300	5260	1041
402	20241030	142900	485855990	5260	5290	5290	5260	913
403	20241030	142800	481045920	5310	5310	5310	5310	61
404	20241030	142700	480722010	5300	5300	5300	5300	500
405	20241030	142600	478072010	5320	5320	5320	5320	30
406	20241030	142500	477912410	5300	5300	5300	5300	0
407	20241030	142400	477912410	5300	5300	5300	5300	500
408	20241030	142300	475262410	5300	5300	5300	5300	2
409	20241030	142200	475251810	5330	5330	5330	5330	0
410	20241030	142100	475251810	5330	5330	5330	5330	0
411	20241030	142000	475251810	5330	5330	5330	5330	0
412	20241030	141900	475251810	5330	5330	5330	5330	0
413	20241030	141800	475251810	5330	5330	5330	5330	0
414	20241030	141700	475251810	5330	5330	5330	5330	0
415	20241030	141600	475251810	5330	5320	5330	5310	555
416	20241030	141500	472304010	5330	5330	5330	5330	12
417	20241030	141400	472240050	5330	5330	5330	5330	0
418	20241030	141300	472240050	5330	5330	5330	5330	0
419	20241030	141200	472240050	5330	5330	5330	5330	0
420	20241030	141100	472240050	5330	5330	5330	5330	0
421	20241030	141000	472240050	5330	5330	5330	5330	0
422	20241030	140900	472240050	5330	5330	5330	5330	4
423	20241030	140800	472218730	5330	5330	5330	5330	0
424	20241030	140700	472218730	5330	5330	5330	5330	100
425	20241030	140600	471685730	5290	5290	5290	5290	18
426	20241030	140500	471590510	5290	5300	5300	5290	145
427	20241030	140400	470822330	5270	5290	5290	5270	150
428	20241030	140300	470030200	5290	5290	5290	5290	0
429	20241030	140200	470030200	5290	5290	5290	5290	0
430	20241030	140100	470030200	5290	5290	5290	5290	0
431	20241030	140000	470030200	5290	5280	5290	5280	840
432	20241030	135900	465594600	5280	5280	5280	5280	0
433	20241030	135800	465594600	5280	5290	5290	5280	1000
434	20241030	135700	460309330	5290	5300	5300	5290	1500
435	20241030	135600	452369010	5300	5300	5300	5300	65
436	20241030	135500	452024510	5300	5300	5300	5300	0
437	20241030	135400	452024510	5300	5300	5300	5300	1
438	20241030	135300	452019210	5330	5330	5330	5330	100
439	20241030	135200	451486210	5300	5300	5300	5300	0
440	20241030	135100	451486210	5300	5300	5300	5300	0
441	20241030	135000	451486210	5300	5300	5300	5300	5
442	20241030	134900	451459710	5300	5300	5300	5300	180
443	20241030	134800	450505710	5300	5300	5300	5300	0
444	20241030	134700	450505710	5300	5310	5310	5300	1108
445	20241030	134600	444626420	5350	5350	5350	5350	100
446	20241030	134500	444091420	5350	5350	5350	5350	0
447	20241030	134400	444091420	5350	5350	5350	5350	0
448	20241030	134300	444091420	5350	5350	5350	5350	0
449	20241030	134200	444091420	5350	5350	5350	5350	0
450	20241030	134100	444091420	5350	5330	5350	5330	205
451	20241030	134000	442998670	5330	5330	5330	5330	0
452	20241030	133900	442998670	5330	5330	5330	5330	0
453	20241030	133800	442998670	5330	5310	5330	5300	818
454	20241030	133700	438658730	5320	5350	5350	5320	210
455	20241030	133600	437541200	5350	5350	5350	5350	0
456	20241030	133500	437541200	5350	5350	5350	5350	1
457	20241030	133400	437535850	5320	5320	5320	5320	0
458	20241030	133300	437535850	5320	5320	5320	5320	0
459	20241030	133200	437535850	5320	5320	5320	5320	50
460	20241030	133100	437269850	5350	5350	5350	5350	0
461	20241030	133000	437269850	5350	5350	5350	5350	1
462	20241030	132900	437264500	5320	5350	5350	5320	626
463	20241030	132800	433932010	5350	5370	5370	5350	178
464	20241030	132700	432977970	5370	5370	5370	5370	0
465	20241030	132600	432977970	5370	5350	5370	5350	2
466	20241030	132500	432967250	5370	5350	5370	5350	680
467	20241030	132400	429325650	5350	5350	5350	5350	0
468	20241030	132300	429325650	5350	5360	5360	5350	279
469	20241030	132200	427832990	5350	5380	5380	5350	670
470	20241030	132100	424242810	5380	5380	5380	5380	0
471	20241030	132000	424242810	5380	5380	5380	5380	1
472	20241030	131900	424237430	5380	5380	5380	5380	5
473	20241030	131800	424210530	5380	5380	5380	5380	200
474	20241030	131700	423134530	5370	5370	5370	5370	0
475	20241030	131600	423134530	5370	5370	5370	5370	0
476	20241030	131500	423134530	5370	5380	5380	5370	165
477	20241030	131400	422247930	5380	5390	5390	5380	177
478	20241030	131300	421295460	5390	5390	5390	5390	117
479	20241030	131200	420664830	5390	5400	5400	5390	11
480	20241030	131100	420605450	5350	5350	5350	5350	11
481	20241030	131000	420546600	5350	5350	5350	5350	0
482	20241030	130900	420546600	5350	5350	5350	5350	0
483	20241030	130800	420546600	5350	5350	5350	5350	0
484	20241030	130700	420546600	5350	5350	5350	5350	0
485	20241030	130600	420546600	5350	5350	5350	5350	0
486	20241030	130500	420546600	5350	5350	5350	5350	55
487	20241030	130400	420252350	5350	5360	5360	5350	276
488	20241030	130300	418774070	5400	5400	5400	5400	25
489	20241030	130200	418639070	5400	5410	5410	5400	501
490	20241030	130100	415931720	5410	5410	5410	5410	10
491	20241030	130000	415877620	5410	5360	5410	5350	730
492	20241030	125900	411966410	5360	5360	5360	5360	49
493	20241030	125800	411703770	5410	5410	5410	5410	15
494	20241030	125700	411622620	5410	5410	5410	5410	0
495	20241030	125600	411622620	5410	5410	5410	5410	0
496	20241030	125500	411622620	5410	5410	5410	5410	0
497	20241030	125400	411622620	5410	5410	5410	5410	6
498	20241030	125300	411590160	5370	5370	5370	5370	879
499	20241030	125200	406869930	5380	5390	5390	5380	235
500	20241030	125100	405605430	5400	5400	5400	5400	47
501	20241030	125000	405351630	5400	5400	5400	5400	11
502	20241030	124900	405292230	5390	5390	5390	5390	0
503	20241030	124800	405292230	5390	5390	5390	5390	0
504	20241030	124700	405292230	5390	5390	5390	5390	0
505	20241030	124600	405292230	5390	5390	5390	5390	200
506	20241030	124500	404214230	5410	5410	5410	5410	0
507	20241030	124400	404214230	5410	5410	5410	5410	150
508	20241030	124300	403402730	5410	5410	5410	5410	2
509	20241030	124200	403391910	5370	5390	5390	5370	69
510	20241030	124100	403020640	5410	5410	5410	5410	0
511	20241030	124000	403020640	5410	5390	5410	5390	103
512	20241030	123900	402465270	5380	5380	5380	5380	0
513	20241030	123800	402465270	5380	5380	5380	5380	0
514	20241030	123700	402465270	5380	5380	5380	5380	1
515	20241030	123600	402459890	5380	5380	5380	5380	0
516	20241030	123500	402459890	5380	5380	5380	5380	112
517	20241030	123400	401857330	5420	5420	5420	5420	40
518	20241030	123300	401640530	5420	5390	5420	5370	94
519	20241030	123200	401133860	5430	5430	5430	5430	0
520	20241030	123100	401133860	5430	5400	5430	5380	674
521	20241030	123000	397499090	5430	5430	5430	5430	5
522	20241030	122900	397471940	5430	5430	5430	5430	0
523	20241030	122800	397471940	5430	5420	5430	5410	180
524	20241030	122700	396496580	5430	5430	5430	5430	6
525	20241030	122600	396464000	5430	5410	5430	5410	98
526	20241030	122500	395933000	5430	5430	5430	5430	0
527	20241030	122400	395933000	5430	5380	5430	5380	5836
528	20241030	122300	364426880	5380	5380	5380	5380	68
529	20241030	122200	364061040	5380	5380	5380	5380	1
530	20241030	122100	364055660	5380	5380	5380	5380	0
531	20241030	122000	364055660	5380	5380	5380	5380	2
532	20241030	121900	364044900	5370	5370	5370	5370	2
533	20241030	121800	364034160	5370	5370	5370	5370	1
534	20241030	121700	364028790	5370	5370	5370	5370	4
535	20241030	121600	364007310	5370	5360	5370	5360	341
536	20241030	121500	362176150	5360	5360	5360	5360	600
537	20241030	121400	358960150	5360	5360	5360	5360	0
538	20241030	121300	358960150	5360	5360	5360	5360	800
539	20241030	121200	354672150	5360	5360	5360	5360	0
540	20241030	121100	354672150	5360	5360	5360	5360	0
541	20241030	121000	354672150	5360	5360	5360	5360	234
542	20241030	120900	353417910	5360	5350	5360	5350	161
543	20241030	120800	352556450	5350	5350	5350	5350	6
544	20241030	120700	352524350	5320	5320	5320	5320	0
545	20241030	120600	352524350	5320	5320	5320	5320	6
546	20241030	120500	352492430	5320	5320	5320	5320	464
547	20241030	120400	350023950	5350	5350	5350	5350	5
548	20241030	120300	349997200	5350	5340	5350	5340	817
549	20241030	120200	345626590	5350	5350	5350	5350	0
550	20241030	120100	345626590	5350	5350	5350	5350	50
551	20241030	120000	345359090	5350	5350	5350	5350	98
552	20241030	115900	344834790	5350	5350	5350	5350	0
553	20241030	115800	344834790	5350	5350	5350	5350	0
554	20241030	115700	344834790	5350	5340	5350	5340	15
555	20241030	115600	344754640	5330	5330	5330	5330	2
556	20241030	115500	344743980	5330	5330	5330	5330	10
557	20241030	115400	344690680	5350	5350	5350	5350	0
558	20241030	115300	344690680	5350	5350	5350	5350	0
559	20241030	115200	344690680	5350	5350	5350	5350	0
560	20241030	115100	344690680	5350	5340	5350	5340	250
561	20241030	115000	343353690	5330	5330	5330	5330	0
562	20241030	114900	343353690	5330	5320	5330	5320	571
563	20241030	114800	340315680	5320	5320	5320	5320	0
564	20241030	114700	340315680	5320	5320	5320	5320	8
565	20241030	114600	340273120	5320	5320	5320	5320	0
566	20241030	114500	340273120	5320	5320	5320	5320	10
567	20241030	114400	340219920	5290	5290	5290	5290	0
568	20241030	114300	340219920	5290	5290	5290	5290	92
569	20241030	114200	339733240	5280	5280	5280	5280	0
570	20241030	114100	339733240	5280	5280	5280	5280	0
571	20241030	114000	339733240	5280	5290	5290	5280	244
572	20241030	113900	338443920	5320	5320	5320	5320	0
573	20241030	113800	338443920	5320	5320	5320	5320	0
574	20241030	113700	338443920	5320	5320	5320	5320	0
575	20241030	113600	338443920	5320	5320	5320	5320	22
576	20241030	113500	338326880	5330	5300	5330	5300	744
577	20241030	113400	334367270	5280	5280	5280	5280	0
578	20241030	113300	334367270	5280	5280	5280	5280	242
579	20241030	113200	333089510	5280	5280	5280	5280	0
580	20241030	113100	333089510	5280	5280	5280	5280	0
581	20241030	113000	333089510	5280	5280	5280	5280	190
582	20241030	112900	332086310	5290	5310	5310	5290	110
583	20241030	112800	331503910	5310	5310	5310	5310	30
584	20241030	112700	331344610	5310	5310	5310	5310	15
585	20241030	112600	331264960	5320	5320	5320	5320	0
586	20241030	112500	331264960	5320	5290	5320	5290	11
587	20241030	112400	331206710	5290	5320	5320	5290	7
588	20241030	112300	331169650	5320	5320	5320	5320	11
589	20241030	112200	331111130	5320	5300	5320	5300	238
590	20241030	112100	329846840	5300	5300	5300	5300	1
591	20241030	112000	329841540	5290	5290	5290	5290	130
592	20241030	111900	329153840	5260	5260	5260	5260	0
593	20241030	111800	329153840	5260	5260	5260	5260	0
594	20241030	111700	329153840	5260	5260	5260	5260	0
595	20241030	111600	329153840	5260	5260	5260	5260	0
596	20241030	111500	329153840	5260	5260	5260	5260	17
597	20241030	111400	329064420	5260	5260	5260	5260	112
598	20241030	111300	328475300	5260	5260	5260	5260	4
599	20241030	111200	328454260	5260	5260	5260	5260	100
600	20241030	111100	327928260	5260	5260	5260	5260	242
601	20241030	111000	326655340	5260	5260	5260	5260	1
602	20241030	110900	326650080	5260	5270	5270	5260	140
603	20241030	110800	325913610	5270	5270	5270	5270	10
604	20241030	110700	325860910	5270	5270	5270	5270	20
605	20241030	110600	325755510	5270	5270	5270	5270	30
606	20241030	110500	325597410	5270	5290	5290	5270	31
607	20241030	110400	325433550	5310	5310	5310	5310	0
608	20241030	110300	325433550	5310	5310	5310	5310	0
609	20241030	110200	325433550	5310	5310	5310	5310	1
610	20241030	110100	325428240	5310	5310	5310	5310	1
611	20241030	110000	325422930	5280	5280	5280	5280	101
612	20241030	105900	324889650	5290	5290	5290	5290	15
613	20241030	105800	324810300	5300	5300	5300	5300	0
614	20241030	105700	324810300	5300	5300	5320	5300	231
615	20241030	105600	323585600	5260	5260	5260	5260	0
616	20241030	105500	323585600	5260	5260	5260	5250	258
617	20241030	105400	322230390	5220	5340	5350	5220	8980
618	20241030	105300	275047380	5340	5340	5340	5340	0
619	20241030	105200	275047380	5340	5340	5340	5340	0
620	20241030	105100	275047380	5340	5310	5340	5310	672
621	20241030	105000	271475970	5300	5300	5300	5300	372
622	20241030	104900	269504370	5300	5300	5300	5300	9
623	20241030	104800	269456670	5300	5300	5310	5300	54
624	20241030	104700	269170040	5310	5310	5310	5310	20
625	20241030	104600	269063840	5310	5270	5310	5270	1848
626	20241030	104500	259278840	5270	5280	5280	5270	2406
627	20241030	104400	246585150	5280	5290	5290	5280	913
628	20241030	104300	241758380	5290	5290	5290	5290	300
629	20241030	104200	240171380	5290	5290	5290	5290	400
630	20241030	104100	238055380	5290	5300	5300	5290	880
631	20241030	104000	233397930	5300	5310	5310	5300	1500
632	20241030	103900	225447470	5340	5340	5340	5340	0
633	20241030	103800	225447470	5340	5340	5340	5340	0
634	20241030	103700	225447470	5340	5340	5340	5340	0
635	20241030	103600	225447470	5340	5340	5340	5340	0
636	20241030	103500	225447470	5340	5340	5340	5340	9
637	20241030	103400	225399410	5310	5310	5310	5310	0
638	20241030	103300	225399410	5310	5310	5310	5310	2
639	20241030	103200	225388790	5320	5320	5320	5320	248
640	20241030	103100	224069430	5330	5340	5340	5330	19
641	20241030	103000	223968150	5350	5350	5350	5350	1
642	20241030	102900	223962800	5350	5350	5350	5350	0
643	20241030	102800	223962800	5350	5350	5350	5350	0
644	20241030	102700	223962800	5350	5350	5350	5350	80
645	20241030	102600	223534800	5350	5350	5350	5350	0
646	20241030	102500	223534800	5350	5350	5350	5350	5
647	20241030	102400	223508050	5360	5360	5360	5360	0
648	20241030	102300	223508050	5360	5360	5360	5360	0
649	20241030	102200	223508050	5360	5360	5360	5360	0
650	20241030	102100	223508050	5360	5360	5360	5360	0
651	20241030	102000	223508050	5360	5350	5360	5350	1001
652	20241030	101900	218152680	5350	5350	5350	5350	0
653	20241030	101800	218152680	5350	5340	5350	5340	24
654	20241030	101700	218024480	5340	5340	5340	5340	2
655	20241030	101600	218013800	5340	5340	5340	5340	1000
656	20241030	101500	212673800	5340	5340	5340	5340	0
657	20241030	101400	212673800	5340	5340	5340	5340	0
658	20241030	101300	212673800	5340	5340	5340	5340	1
659	20241030	101200	212668460	5310	5310	5310	5310	0
660	20241030	101100	212668460	5310	5310	5310	5310	320
661	20241030	101000	210969260	5310	5340	5340	5310	439
662	20241030	100900	208638110	5350	5350	5350	5350	1
663	20241030	100800	208632760	5310	5310	5310	5310	3
664	20241030	100700	208616830	5360	5360	5360	5360	10
665	20241030	100600	208563230	5360	5320	5360	5310	1701
666	20241030	100500	199527740	5360	5350	5360	5350	2
667	20241030	100400	199517030	5350	5350	5350	5350	37
668	20241030	100300	199319080	5310	5310	5310	5310	0
669	20241030	100200	199319080	5310	5310	5310	5310	6
670	20241030	100100	199287220	5310	5310	5310	5310	0
671	20241030	100000	199287220	5310	5310	5310	5310	0
672	20241030	095900	199287220	5310	5310	5310	5310	20
673	20241030	095800	199181020	5300	5300	5300	5300	0
674	20241030	095700	199181020	5300	5310	5310	5300	216
675	20241030	095600	198036170	5310	5310	5310	5310	0
676	20241030	095500	198036170	5310	5310	5310	5310	0
677	20241030	095400	198036170	5310	5310	5310	5310	3703
678	20241030	095300	178373240	5310	5310	5310	5310	0
679	20241030	095200	178373240	5310	5310	5310	5310	0
680	20241030	095100	178373240	5310	5310	5310	5310	189
681	20241030	095000	177369650	5310	5330	5350	5310	1988
682	20241030	094900	166800440	5330	5330	5330	5310	405
683	20241030	094800	164646520	5320	5310	5370	5310	79
684	20241030	094700	164224920	5310	5310	5310	5310	2037
685	20241030	094600	153408450	5310	5310	5310	5310	1315
686	20241030	094500	146425800	5310	5320	5320	5310	650
687	20241030	094400	142973620	5330	5340	5340	5330	57
688	20241030	094300	142669550	5380	5380	5380	5380	5
689	20241030	094200	142642650	5380	5320	5380	5320	167
690	20241030	094100	141747630	5320	5320	5320	5320	65
691	20241030	094000	141401830	5310	5310	5310	5310	0
692	20241030	093900	141401830	5310	5300	5340	5300	1037
693	20241030	093800	135882340	5300	5330	5330	5300	1603
694	20241030	093700	127372200	5330	5340	5340	5330	910
695	20241030	093600	122519880	5340	5440	5440	5340	21
696	20241030	093500	122406490	5410	5330	5410	5330	1184
697	20241030	093400	116037110	5330	5340	5340	5330	700
698	20241030	093300	112302200	5330	5350	5350	5330	1800
699	20241030	093200	102705190	5390	5330	5390	5320	218
700	20241030	093100	101542910	5340	5370	5370	5340	392
701	20241030	093000	99447000	5380	5390	5390	5380	12
702	20241030	092900	99382430	5380	5350	5380	5350	1129
703	20241030	092800	93325480	5360	5360	5360	5360	22
704	20241030	092700	93207560	5400	5360	5400	5350	1523
705	20241030	092600	85058330	5350	5360	5360	5350	20
706	20241030	092500	84951310	5400	5400	5400	5400	0
707	20241030	092400	84951310	5400	5400	5400	5400	0
708	20241030	092300	84951310	5400	5390	5400	5390	101
709	20241030	092200	84405980	5400	5400	5400	5400	1
710	20241030	092100	84400580	5370	5370	5370	5370	202
711	20241030	092000	83315840	5370	5380	5380	5360	42
712	20241030	091900	83090440	5380	5380	5380	5380	7
713	20241030	091800	83052780	5380	5400	5400	5380	27
714	20241030	091700	82907020	5400	5400	5400	5400	0
715	20241030	091600	82907020	5400	5400	5400	5400	3
716	20241030	091500	82890820	5400	5400	5400	5400	58
717	20241030	091400	82577620	5410	5330	5410	5330	214
718	20241030	091300	81424170	5350	5360	5360	5350	88
719	20241030	091200	80952790	5360	5390	5390	5360	41
720	20241030	091100	80732880	5390	5390	5390	5390	3
721	20241030	091000	80716710	5390	5380	5390	5380	16
722	20241030	090900	80630590	5380	5340	5380	5340	83
723	20241030	090800	80185590	5380	5370	5380	5330	1003
724	20241030	090700	74791150	5370	5330	5380	5330	301
725	20241030	090600	73185540	5330	5330	5330	5330	26
726	20241030	090500	73046960	5330	5340	5340	5300	2042
727	20241030	090400	62173010	5360	5350	5410	5330	1188
728	20241030	090300	55829740	5370	5470	5480	5370	902
729	20241030	090200	50972140	5470	5450	5480	5400	328
730	20241030	090100	49181260	5410	5370	5430	5370	8639
731	20241030	090000	2689620	5370	5350	5370	5290	503