KissMeData/033240/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	191700	454974830	15720	15720	15720	15720	509
3	20241030	191600	454974830	15720	15720	15720	15720	0
4	20241030	191500	454974830	15720	15720	15720	15720	0
5	20241030	191400	454974830	15720	15720	15720	15720	0
6	20241030	191300	454974830	15720	15720	15720	15720	0
7	20241030	191200	454974830	15720	15720	15720	15720	0
8	20241030	191100	454974830	15720	15720	15720	15720	0
9	20241030	191000	454974830	15720	15720	15720	15720	0
10	20241030	190900	454974830	15720	15720	15720	15720	0
11	20241030	190800	454974830	15720	15720	15720	15720	0
12	20241030	190700	454974830	15720	15720	15720	15720	0
13	20241030	190600	454974830	15720	15720	15720	15720	0
14	20241030	190500	454974830	15720	15720	15720	15720	0
15	20241030	190400	454974830	15720	15720	15720	15720	0
16	20241030	190300	454974830	15720	15720	15720	15720	0
17	20241030	190200	454974830	15720	15720	15720	15720	0
18	20241030	190100	454974830	15720	15720	15720	15720	0
19	20241030	190000	454974830	15720	15720	15720	15720	0
20	20241030	185900	454974830	15720	15720	15720	15720	0
21	20241030	185800	454974830	15720	15720	15720	15720	0
22	20241030	185700	454974830	15720	15720	15720	15720	0
23	20241030	185600	454974830	15720	15720	15720	15720	0
24	20241030	185500	454974830	15720	15720	15720	15720	0
25	20241030	185400	454974830	15720	15720	15720	15720	0
26	20241030	185300	454974830	15720	15720	15720	15720	0
27	20241030	185200	454974830	15720	15720	15720	15720	0
28	20241030	185100	454974830	15720	15720	15720	15720	0
29	20241030	185000	454974830	15720	15720	15720	15720	0
30	20241030	184900	454974830	15720	15720	15720	15720	0
31	20241030	184800	454974830	15720	15720	15720	15720	0
32	20241030	184700	454974830	15720	15720	15720	15720	509
33	20241030	184600	454974830	15720	15720	15720	15720	0
34	20241030	184500	454974830	15720	15720	15720	15720	0
35	20241030	184400	454974830	15720	15720	15720	15720	0
36	20241030	184300	454974830	15720	15720	15720	15720	0
37	20241030	184200	454974830	15720	15720	15720	15720	0
38	20241030	184100	454974830	15720	15720	15720	15720	0
39	20241030	184000	454974830	15720	15720	15720	15720	0
40	20241030	183900	454974830	15720	15720	15720	15720	0
41	20241030	183800	454974830	15720	15720	15720	15720	0
42	20241030	183700	454974830	15720	15720	15720	15720	0
43	20241030	183600	454974830	15720	15720	15720	15720	0
44	20241030	183500	454974830	15720	15720	15720	15720	0
45	20241030	183400	454974830	15720	15720	15720	15720	0
46	20241030	183300	454974830	15720	15720	15720	15720	0
47	20241030	183200	454974830	15720	15720	15720	15720	0
48	20241030	183100	454974830	15720	15720	15720	15720	0
49	20241030	183000	454974830	15720	15720	15720	15720	0
50	20241030	182900	454974830	15720	15720	15720	15720	0
51	20241030	182800	454974830	15720	15720	15720	15720	0
52	20241030	182700	454974830	15720	15720	15720	15720	0
53	20241030	182600	454974830	15720	15720	15720	15720	0
54	20241030	182500	454974830	15720	15720	15720	15720	0
55	20241030	182400	454974830	15720	15720	15720	15720	0
56	20241030	182300	454974830	15720	15720	15720	15720	0
57	20241030	182200	454974830	15720	15720	15720	15720	0
58	20241030	182100	454974830	15720	15720	15720	15720	0
59	20241030	182000	454974830	15720	15720	15720	15720	0
60	20241030	181900	454974830	15720	15720	15720	15720	0
61	20241030	181800	454974830	15720	15720	15720	15720	0
62	20241030	181700	454974830	15720	15720	15720	15720	509
63	20241030	181600	454974830	15720	15720	15720	15720	0
64	20241030	181500	454974830	15720	15720	15720	15720	0
65	20241030	181400	454974830	15720	15720	15720	15720	0
66	20241030	181300	454974830	15720	15720	15720	15720	0
67	20241030	181200	454974830	15720	15720	15720	15720	0
68	20241030	181100	454974830	15720	15720	15720	15720	0
69	20241030	181000	454974830	15720	15720	15720	15720	0
70	20241030	180900	454974830	15720	15720	15720	15720	0
71	20241030	180800	454974830	15720	15720	15720	15720	0
72	20241030	180700	454974830	15720	15720	15720	15720	0
73	20241030	180600	454974830	15720	15720	15720	15720	0
74	20241030	180500	454974830	15720	15720	15720	15720	0
75	20241030	180400	454974830	15720	15720	15720	15720	0
76	20241030	180300	454974830	15720	15720	15720	15720	0
77	20241030	180200	454974830	15720	15720	15720	15720	0
78	20241030	180100	454974830	15720	15720	15720	15720	0
79	20241030	180000	454974830	15720	15720	15720	15720	0
80	20241030	175900	454974830	15720	15720	15720	15720	0
81	20241030	175800	454974830	15720	15720	15720	15720	0
82	20241030	175700	454974830	15720	15720	15720	15720	0
83	20241030	175600	454974830	15720	15720	15720	15720	0
84	20241030	175500	454974830	15720	15720	15720	15720	0
85	20241030	175400	454974830	15720	15720	15720	15720	0
86	20241030	175300	454974830	15720	15720	15720	15720	0
87	20241030	175200	454974830	15720	15720	15720	15720	0
88	20241030	175100	454974830	15720	15720	15720	15720	0
89	20241030	175000	454974830	15720	15720	15720	15720	0
90	20241030	174900	454974830	15720	15720	15720	15720	0
91	20241030	174800	454974830	15720	15720	15720	15720	0
92	20241030	174700	454974830	15720	15720	15720	15720	509
93	20241030	174600	454974830	15720	15720	15720	15720	0
94	20241030	174500	454974830	15720	15720	15720	15720	0
95	20241030	174400	454974830	15720	15720	15720	15720	0
96	20241030	174300	454974830	15720	15720	15720	15720	0
97	20241030	174200	454974830	15720	15720	15720	15720	0
98	20241030	174100	454974830	15720	15720	15720	15720	0
99	20241030	174000	454974830	15720	15720	15720	15720	0
100	20241030	173900	454974830	15720	15720	15720	15720	0
101	20241030	173800	454974830	15720	15720	15720	15720	0
102	20241030	173700	454974830	15720	15720	15720	15720	0
103	20241030	173600	454974830	15720	15720	15720	15720	0
104	20241030	173500	454974830	15720	15720	15720	15720	0
105	20241030	173400	454974830	15720	15720	15720	15720	0
106	20241030	173300	454974830	15720	15720	15720	15720	0
107	20241030	173200	454974830	15720	15720	15720	15720	0
108	20241030	173100	454974830	15720	15720	15720	15720	0
109	20241030	173000	454974830	15720	15720	15720	15720	0
110	20241030	172900	454974830	15720	15720	15720	15720	0
111	20241030	172800	454974830	15720	15720	15720	15720	0
112	20241030	172700	454974830	15720	15720	15720	15720	0
113	20241030	172600	454974830	15720	15720	15720	15720	0
114	20241030	172500	454974830	15720	15720	15720	15720	0
115	20241030	172400	454974830	15720	15720	15720	15720	0
116	20241030	172300	454974830	15720	15720	15720	15720	0
117	20241030	172200	454974830	15720	15720	15720	15720	0
118	20241030	172100	454974830	15720	15720	15720	15720	0
119	20241030	172000	454974830	15720	15720	15720	15720	0
120	20241030	171900	454974830	15720	15720	15720	15720	0
121	20241030	171800	454974830	15720	15720	15720	15720	0
122	20241030	171700	454974830	15720	15720	15720	15720	509
123	20241030	171600	454974830	15720	15720	15720	15720	0
124	20241030	171500	454974830	15720	15720	15720	15720	0
125	20241030	171400	454974830	15720	15720	15720	15720	0
126	20241030	171300	454974830	15720	15720	15720	15720	0
127	20241030	171200	454974830	15720	15720	15720	15720	0
128	20241030	171100	454974830	15720	15720	15720	15720	0
129	20241030	171000	454974830	15720	15720	15720	15720	0
130	20241030	170900	454974830	15720	15720	15720	15720	0
131	20241030	170800	454974830	15720	15720	15720	15720	0
132	20241030	170700	454974830	15720	15720	15720	15720	0
133	20241030	170600	454974830	15720	15720	15720	15720	0
134	20241030	170500	454974830	15720	15720	15720	15720	0
135	20241030	170400	454974830	15720	15720	15720	15720	0
136	20241030	170300	454974830	15720	15720	15720	15720	0
137	20241030	170200	454974830	15720	15720	15720	15720	0
138	20241030	170100	454974830	15720	15720	15720	15720	0
139	20241030	170000	454974830	15720	15720	15720	15720	0
140	20241030	165900	454974830	15720	15720	15720	15720	0
141	20241030	165800	454974830	15720	15720	15720	15720	0
142	20241030	165700	454974830	15720	15720	15720	15720	0
143	20241030	165600	454974830	15720	15720	15720	15720	0
144	20241030	165500	454974830	15720	15720	15720	15720	0
145	20241030	165400	454974830	15720	15720	15720	15720	0
146	20241030	165300	454974830	15720	15720	15720	15720	0
147	20241030	165200	454974830	15720	15720	15720	15720	0
148	20241030	165100	454974830	15720	15720	15720	15720	0
149	20241030	165000	454974830	15720	15720	15720	15720	0
150	20241030	164900	454974830	15720	15720	15720	15720	0
151	20241030	164800	454974830	15720	15720	15720	15720	0
152	20241030	164700	454974830	15720	15720	15720	15720	509
153	20241030	164600	454974830	15720	15720	15720	15720	0
154	20241030	164500	454974830	15720	15720	15720	15720	0
155	20241030	164400	454974830	15720	15720	15720	15720	0
156	20241030	164300	454974830	15720	15720	15720	15720	0
157	20241030	164200	454974830	15720	15720	15720	15720	0
158	20241030	164100	454974830	15720	15720	15720	15720	0
159	20241030	164000	454974830	15720	15720	15720	15720	0
160	20241030	163900	454974830	15720	15720	15720	15720	0
161	20241030	163800	454974830	15720	15720	15720	15720	0
162	20241030	163700	454974830	15720	15720	15720	15720	0
163	20241030	163600	454974830	15720	15720	15720	15720	0
164	20241030	163500	454974830	15720	15720	15720	15720	0
165	20241030	163400	454974830	15720	15720	15720	15720	0
166	20241030	163300	454974830	15720	15720	15720	15720	0
167	20241030	163200	454974830	15720	15720	15720	15720	0
168	20241030	163100	454974830	15720	15720	15720	15720	0
169	20241030	163000	454974830	15720	15720	15720	15720	0
170	20241030	162900	454974830	15720	15720	15720	15720	0
171	20241030	162800	454974830	15720	15720	15720	15720	0
172	20241030	162700	454974830	15720	15720	15720	15720	0
173	20241030	162600	454974830	15720	15720	15720	15720	0
174	20241030	162500	454974830	15720	15720	15720	15720	0
175	20241030	162400	454974830	15720	15720	15720	15720	0
176	20241030	162300	454974830	15720	15720	15720	15720	0
177	20241030	162200	454974830	15720	15720	15720	15720	0
178	20241030	162100	454974830	15720	15720	15720	15720	0
179	20241030	162000	454974830	15720	15720	15720	15720	0
180	20241030	161900	454974830	15720	15720	15720	15720	0
181	20241030	161800	454974830	15720	15720	15720	15720	0
182	20241030	161700	454974830	15720	15720	15720	15720	509
183	20241030	161600	454974830	15720	15720	15720	15720	0
184	20241030	161500	454974830	15720	15720	15720	15720	0
185	20241030	161400	454974830	15720	15720	15720	15720	0
186	20241030	161300	454974830	15720	15720	15720	15720	0
187	20241030	161200	454974830	15720	15720	15720	15720	0
188	20241030	161100	454974830	15720	15720	15720	15720	0
189	20241030	161000	454974830	15720	15720	15720	15720	0
190	20241030	160900	454974830	15720	15720	15720	15720	0
191	20241030	160800	454974830	15720	15720	15720	15720	0
192	20241030	160700	454974830	15720	15720	15720	15720	0
193	20241030	160600	454974830	15720	15720	15720	15720	0
194	20241030	160500	454974830	15720	15720	15720	15720	0
195	20241030	160400	454974830	15720	15720	15720	15720	0
196	20241030	160300	454974830	15720	15720	15720	15720	0
197	20241030	160200	454974830	15720	15720	15720	15720	0
198	20241030	160100	454974830	15720	15720	15720	15720	0
199	20241030	160000	454974830	15720	15720	15720	15720	0
200	20241030	155900	454974830	15720	15720	15720	15720	0
201	20241030	155800	454974830	15720	15720	15720	15720	0
202	20241030	155700	454974830	15720	15720	15720	15720	0
203	20241030	155600	454974830	15720	15720	15720	15720	0
204	20241030	155500	454974830	15720	15720	15720	15720	0
205	20241030	155400	454974830	15720	15720	15720	15720	0
206	20241030	155300	454974830	15720	15720	15720	15720	0
207	20241030	155200	454974830	15720	15720	15720	15720	0
208	20241030	155100	454974830	15720	15720	15720	15720	0
209	20241030	155000	454974830	15720	15720	15720	15720	0
210	20241030	154900	454974830	15720	15720	15720	15720	0
211	20241030	154800	454974830	15720	15720	15720	15720	0
212	20241030	154700	454974830	15720	15720	15720	15720	509
213	20241030	154600	454974830	15720	15720	15720	15720	0
214	20241030	154500	454974830	15720	15720	15720	15720	0
215	20241030	154400	454974830	15720	15720	15720	15720	0
216	20241030	154300	454974830	15720	15720	15720	15720	0
217	20241030	154200	454974830	15720	15720	15720	15720	0
218	20241030	154100	454974830	15720	15720	15720	15720	0
219	20241030	154000	454974830	15720	15720	15720	15720	0
220	20241030	153900	454974830	15720	15720	15720	15720	0
221	20241030	153800	454974830	15720	15720	15720	15720	0
222	20241030	153700	454974830	15720	15720	15720	15720	0
223	20241030	153600	454974830	15720	15720	15720	15720	0
224	20241030	153500	454974830	15720	15720	15720	15720	0
225	20241030	153400	454974830	15720	15720	15720	15720	0
226	20241030	153300	454974830	15720	15720	15720	15720	0
227	20241030	153200	454974830	15720	15720	15720	15720	0
228	20241030	153100	454974830	15720	15720	15720	15720	0
229	20241030	153000	454974830	15720	15720	15720	15720	509
230	20241030	152900	446973350	15730	15730	15730	15730	0
231	20241030	152800	446973350	15730	15730	15730	15730	0
232	20241030	152700	446973350	15730	15730	15730	15730	0
233	20241030	152600	446973350	15730	15730	15730	15730	0
234	20241030	152500	446973350	15730	15730	15730	15730	0
235	20241030	152400	446973350	15730	15730	15730	15730	0
236	20241030	152300	446973350	15730	15730	15730	15730	0
237	20241030	152200	446973350	15730	15730	15730	15730	0
238	20241030	152100	446973350	15730	15730	15730	15730	0
239	20241030	152000	446973350	15730	15730	15730	15730	0
240	20241030	151900	446973350	15730	15710	15730	15670	81
241	20241030	151800	445702640	15720	15690	15720	15680	86
242	20241030	151700	444353320	15690	15720	15720	15690	471
243	20241030	151600	436957060	15730	15730	15730	15730	1
244	20241030	151500	436941330	15720	15710	15720	15710	71
245	20241030	151400	435825660	15710	15690	15710	15690	71
246	20241030	151300	434711650	15690	15690	15710	15690	56
247	20241030	151200	433832940	15690	15670	15690	15670	184
248	20241030	151100	430949640	15670	15650	15670	15650	21
249	20241030	151000	430620970	15670	15650	15670	15650	286
250	20241030	150900	426145030	15650	15660	15660	15650	56
251	20241030	150800	425268580	15660	15650	15660	15650	20
252	20241030	150700	424955410	15660	15650	15660	15650	22
253	20241030	150600	424611090	15650	15650	15650	15650	17
254	20241030	150500	424345040	15650	15640	15650	15640	13
255	20241030	150400	424141700	15640	15640	15640	15640	69
256	20241030	150300	423062540	15630	15640	15640	15630	30
257	20241030	150200	422593540	15640	15640	15640	15640	3
258	20241030	150100	422546620	15650	15650	15650	15650	0
259	20241030	150000	422546620	15650	15640	15650	15640	103
260	20241030	145900	420935690	15670	15660	15670	15660	2
261	20241030	145800	420904360	15650	15650	15650	15650	146
262	20241030	145700	418619460	15640	15640	15650	15640	171
263	20241030	145600	415945000	15650	15650	15650	15650	20
264	20241030	145500	415632000	15650	15650	15650	15650	0
265	20241030	145400	415632000	15650	15650	15650	15650	0
266	20241030	145300	415632000	15650	15660	15660	15650	2
267	20241030	145200	415600690	15650	15650	15650	15650	0
268	20241030	145100	415600690	15650	15650	15650	15650	243
269	20241030	145000	411797740	15650	15650	15650	15650	78
270	20241030	144900	410577040	15660	15650	15660	15650	351
271	20241030	144800	405083880	15650	15660	15660	15650	16
272	20241030	144700	404833330	15650	15650	15650	15650	77
273	20241030	144600	403628280	15660	15660	15660	15660	5
274	20241030	144500	403549980	15660	15660	15660	15660	0
275	20241030	144400	403549980	15660	15660	15660	15660	13
276	20241030	144300	403346400	15670	15660	15670	15660	18
277	20241030	144200	403064500	15660	15660	15660	15660	0
278	20241030	144100	403064500	15660	15660	15660	15660	1
279	20241030	144000	403048840	15650	15660	15660	15650	253
280	20241030	143900	399089360	15670	15660	15670	15650	276
281	20241030	143800	394769610	15670	15670	15670	15670	10
282	20241030	143700	394612910	15670	15660	15670	15660	21
283	20241030	143600	394284040	15670	15670	15670	15670	0
284	20241030	143500	394284040	15670	15670	15670	15670	1
285	20241030	143400	394268370	15660	15660	15660	15660	21
286	20241030	143300	393939510	15660	15670	15670	15660	497
287	20241030	143200	386156340	15680	15680	15680	15680	10
288	20241030	143100	385999540	15690	15690	15690	15690	0
289	20241030	143000	385999540	15690	15690	15690	15690	0
290	20241030	142900	385999540	15690	15690	15690	15690	1
291	20241030	142800	385983850	15650	15650	15650	15650	0
292	20241030	142700	385983850	15650	15650	15650	15650	0
293	20241030	142600	385983850	15650	15650	15650	15650	30
294	20241030	142500	385514350	15650	15650	15650	15650	0
295	20241030	142400	385514350	15650	15670	15670	15650	500
296	20241030	142300	377688320	15700	15700	15700	15700	0
297	20241030	142200	377688320	15700	15700	15700	15700	1
298	20241030	142100	377672620	15700	15700	15700	15700	261
299	20241030	142000	373574920	15730	15730	15730	15730	0
300	20241030	141900	373574920	15730	15730	15730	15730	0
301	20241030	141800	373574920	15730	15730	15730	15730	0
302	20241030	141700	373574920	15730	15730	15730	15730	0
303	20241030	141600	373574920	15730	15730	15730	15730	1
304	20241030	141500	373559190	15650	15650	15650	15650	1
305	20241030	141400	373543540	15680	15680	15680	15680	0
306	20241030	141300	373543540	15680	15660	15680	15660	151
307	20241030	141200	371178000	15660	15660	15660	15660	3
308	20241030	141100	371131020	15650	15640	15650	15640	183
309	20241030	141000	368268380	15640	15640	15640	15640	20
310	20241030	140900	367955580	15640	15640	15640	15640	0
311	20241030	140800	367955580	15640	15640	15640	15640	0
312	20241030	140700	367955580	15640	15640	15640	15640	20
313	20241030	140600	367642780	15640	15640	15640	15640	1
314	20241030	140500	367627140	15650	15640	15650	15640	3
315	20241030	140400	367580210	15640	15640	15640	15640	21
316	20241030	140300	367251770	15630	15630	15630	15630	20
317	20241030	140200	366939170	15640	15640	15640	15640	0
318	20241030	140100	366939170	15640	15640	15640	15640	11
319	20241030	140000	366767130	15630	15630	15630	15630	120
320	20241030	135900	364891530	15630	15630	15630	15630	0
321	20241030	135800	364891530	15630	15630	15630	15630	0
322	20241030	135700	364891530	15630	15630	15630	15630	20
323	20241030	135600	364578930	15640	15640	15640	15640	1
324	20241030	135500	364563290	15650	15650	15650	15650	0
325	20241030	135400	364563290	15650	15650	15650	15650	0
326	20241030	135300	364563290	15650	15650	15650	15650	0
327	20241030	135200	364563290	15650	15650	15650	15650	0
328	20241030	135100	364563290	15650	15650	15650	15650	1
329	20241030	135000	364547640	15630	15650	15650	15630	122
330	20241030	134900	362639500	15660	15660	15660	15660	0
331	20241030	134800	362639500	15660	15650	15660	15650	58
332	20241030	134700	361731760	15630	15630	15630	15630	5
333	20241030	134600	361653610	15660	15660	15660	15660	0
334	20241030	134500	361653610	15660	15660	15660	15660	0
335	20241030	134400	361653610	15660	15660	15660	15660	1
336	20241030	134300	361637950	15670	15630	15670	15630	428
337	20241030	134200	354948270	15630	15630	15630	15630	0
338	20241030	134100	354948270	15630	15630	15630	15630	0
339	20241030	134000	354948270	15630	15640	15640	15630	154
340	20241030	133900	352541240	15680	15680	15680	15680	1
341	20241030	133800	352525560	15630	15680	15680	15630	226
342	20241030	133700	348992320	15670	15670	15670	15670	31
343	20241030	133600	348506550	15670	15670	15670	15670	20
344	20241030	133500	348193150	15640	15640	15640	15640	4
345	20241030	133400	348130590	15640	15640	15640	15640	63
346	20241030	133300	347145270	15630	15620	15630	15620	250
347	20241030	133200	343237960	15620	15620	15620	15620	0
348	20241030	133100	343237960	15620	15620	15620	15620	0
349	20241030	133000	343237960	15620	15610	15620	15610	22
350	20241030	132900	342894530	15620	15620	15620	15620	0
351	20241030	132800	342894530	15620	15630	15630	15620	243
352	20241030	132700	339098150	15630	15630	15630	15630	20
353	20241030	132600	338785550	15640	15640	15640	15640	0
354	20241030	132500	338785550	15640	15640	15640	15640	0
355	20241030	132400	338785550	15640	15640	15640	15640	4
356	20241030	132300	338722990	15640	15640	15640	15640	87
357	20241030	132200	337362310	15640	15640	15640	15640	0
358	20241030	132100	337362310	15640	15660	15660	15640	666
359	20241030	132000	326944730	15670	15660	15670	15660	31
360	20241030	131900	326459190	15660	15660	15660	15660	20
361	20241030	131800	326145990	15660	15660	15660	15660	0
362	20241030	131700	326145990	15660	15660	15660	15660	0
363	20241030	131600	326145990	15660	15660	15660	15660	0
364	20241030	131500	326145990	15660	15660	15660	15660	0
365	20241030	131400	326145990	15660	15640	15660	15640	544
366	20241030	131300	317627550	15640	15640	15640	15640	30
367	20241030	131200	317158350	15640	15640	15640	15640	4
368	20241030	131100	317095790	15630	15630	15630	15630	0
369	20241030	131000	317095790	15630	15630	15630	15630	20
370	20241030	130900	316783190	15640	15640	15640	15640	7
371	20241030	130800	316673710	15630	15630	15630	15630	3
372	20241030	130700	316626820	15630	15640	15640	15630	144
373	20241030	130600	314376040	15640	15640	15640	15640	3
374	20241030	130500	314329120	15640	15640	15640	15640	0
375	20241030	130400	314329120	15640	15640	15640	15640	0
376	20241030	130300	314329120	15640	15640	15640	15640	3
377	20241030	130200	314282200	15640	15640	15640	15640	7
378	20241030	130100	314172720	15640	15640	15640	15640	81
379	20241030	130000	312905880	15640	15650	15650	15640	15
380	20241030	125900	312671270	15650	15650	15650	15650	10
381	20241030	125800	312514770	15650	15650	15650	15650	10
382	20241030	125700	312358270	15640	15640	15640	15640	5
383	20241030	125600	312280070	15660	15650	15660	15650	24
384	20241030	125500	311904410	15640	15640	15640	15640	5
385	20241030	125400	311826210	15650	15650	15650	15650	2
386	20241030	125300	311794910	15670	15670	15670	15670	0
387	20241030	125200	311794910	15670	15670	15670	15670	50
388	20241030	125100	311011410	15670	15640	15670	15630	96
389	20241030	125000	309508940	15630	15630	15630	15630	21
390	20241030	124900	309180710	15660	15650	15660	15630	250
391	20241030	124800	305272800	15680	15680	15680	15680	0
392	20241030	124700	305272800	15680	15680	15680	15680	0
393	20241030	124600	305272800	15680	15670	15680	15650	1252
394	20241030	124500	285674690	15670	15670	15670	15670	1
395	20241030	124400	285659020	15670	15670	15670	15670	20
396	20241030	124300	285345620	15670	15670	15670	15670	5
397	20241030	124200	285267270	15670	15670	15670	15670	0
398	20241030	124100	285267270	15670	15670	15670	15670	13
399	20241030	124000	285063560	15670	15670	15670	15670	12
400	20241030	123900	284875520	15680	15680	15680	15680	1
401	20241030	123800	284859840	15670	15670	15670	15670	153
402	20241030	123700	282462330	15700	15700	15700	15700	0
403	20241030	123600	282462330	15700	15700	15700	15700	28
404	20241030	123500	282022730	15700	15700	15700	15700	0
405	20241030	123400	282022730	15700	15700	15700	15700	0
406	20241030	123300	282022730	15700	15700	15700	15700	487
407	20241030	123200	274376830	15720	15710	15720	15710	78
408	20241030	123100	273150720	15720	15700	15720	15700	89
409	20241030	123000	271753400	15690	15690	15690	15690	24
410	20241030	122900	271376840	15700	15700	15700	15700	0
411	20241030	122800	271376840	15700	15680	15700	15680	10
412	20241030	122700	271219980	15670	15670	15670	15670	35
413	20241030	122600	270671530	15690	15660	15690	15660	47
414	20241030	122500	269934900	15670	15670	15670	15670	16
415	20241030	122400	269684180	15660	15660	15660	15660	0
416	20241030	122300	269684180	15660	15690	15690	15660	1500
417	20241030	122200	246181530	15690	15700	15700	15690	35
418	20241030	122100	245632280	15700	15700	15700	15700	0
419	20241030	122000	245632280	15700	15700	15700	15690	17
420	20241030	121900	245365430	15700	15700	15700	15700	2
421	20241030	121800	245334030	15690	15690	15690	15690	37
422	20241030	121700	244753500	15690	15690	15690	15690	25
423	20241030	121600	244361250	15690	15690	15690	15690	0
424	20241030	121500	244361250	15690	15690	15690	15690	4
425	20241030	121400	244298490	15700	15700	15700	15700	100
426	20241030	121300	242728490	15720	15720	15720	15720	0
427	20241030	121200	242728490	15720	15720	15720	15720	1
428	20241030	121100	242712770	15700	15710	15710	15700	612
429	20241030	121000	233103820	15710	15710	15710	15710	45
430	20241030	120900	232396870	15710	15710	15710	15700	332
431	20241030	120800	227184430	15700	15700	15700	15700	0
432	20241030	120700	227184430	15700	15710	15710	15700	534
433	20241030	120600	218795330	15720	15730	15730	15720	230
434	20241030	120500	215179530	15730	15730	15730	15730	3
435	20241030	120400	215132340	15730	15740	15740	15730	270
436	20241030	120300	210884700	15740	15740	15740	15740	9
437	20241030	120200	210743040	15740	15740	15740	15740	0
438	20241030	120100	210743040	15740	15740	15740	15740	1
439	20241030	120000	210727300	15740	15740	15740	15740	43
440	20241030	115900	210050480	15750	15760	15760	15750	970
441	20241030	115800	194766770	15760	15760	15760	15760	0
442	20241030	115700	194766770	15760	15760	15760	15760	64
443	20241030	115600	193758130	15760	15760	15760	15760	5
444	20241030	115500	193679330	15760	15760	15760	15760	1
445	20241030	115400	193663570	15770	15770	15780	15760	11
446	20241030	115300	193490140	15760	15760	15760	15760	0
447	20241030	115200	193490140	15760	15780	15780	15760	367
448	20241030	115100	187703180	15780	15770	15780	15770	2
449	20241030	115000	187671630	15770	15780	15780	15770	23
450	20241030	114900	187308890	15770	15770	15770	15770	5
451	20241030	114800	187230040	15770	15770	15770	15770	0
452	20241030	114700	187230040	15770	15770	15770	15770	25
453	20241030	114600	186835790	15790	15790	15790	15790	0
454	20241030	114500	186835790	15790	15790	15790	15790	1
455	20241030	114400	186820000	15770	15780	15780	15770	70
456	20241030	114300	185715470	15780	15780	15780	15780	0
457	20241030	114200	185715470	15780	15790	15790	15780	132
458	20241030	114100	183632410	15790	15790	15790	15790	1
459	20241030	114000	183616620	15780	15780	15780	15780	20
460	20241030	113900	183301020	15800	15790	15800	15790	211
461	20241030	113800	179969320	15790	15790	15790	15790	0
462	20241030	113700	179969320	15790	15800	15800	15790	21
463	20241030	113600	179637720	15830	15830	15830	15830	0
464	20241030	113500	179637720	15830	15830	15830	15830	0
465	20241030	113400	179637720	15830	15830	15830	15830	1
466	20241030	113300	179621890	15840	15790	15840	15790	52
467	20241030	113200	178798590	15780	15780	15780	15780	0
468	20241030	113100	178798590	15780	15810	15810	15780	1009
469	20241030	113000	162857990	15820	15820	15820	15820	30
470	20241030	112900	162383390	15820	15820	15820	15820	0
471	20241030	112800	162383390	15820	15820	15820	15820	4
472	20241030	112700	162320110	15830	15820	15830	15820	27
473	20241030	112600	161892960	15820	15820	15820	15820	7
474	20241030	112500	161782220	15830	15830	15830	15830	0
475	20241030	112400	161782220	15830	15810	15830	15810	46
476	20241030	112300	161054540	15820	15810	15820	15810	17
477	20241030	112200	160785650	15810	15810	15810	15810	30
478	20241030	112100	160311350	15810	15820	15820	15810	8
479	20241030	112000	160184840	15830	15830	15830	15830	2
480	20241030	111900	160153180	15820	15810	15820	15810	15
481	20241030	111800	159915930	15820	15820	15820	15820	0
482	20241030	111700	159915930	15820	15810	15820	15810	27
483	20241030	111600	159489040	15820	15820	15820	15820	0
484	20241030	111500	159489040	15820	15820	15820	15820	0
485	20241030	111400	159489040	15820	15820	15820	15820	22
486	20241030	111300	159141000	15820	15820	15820	15820	0
487	20241030	111200	159141000	15820	15820	15820	15820	4
488	20241030	111100	159077720	15830	15830	15830	15830	6
489	20241030	111000	158982740	15840	15830	15840	15830	6
490	20241030	110900	158887750	15830	15820	15830	15820	24
491	20241030	110800	158507880	15810	15810	15810	15810	0
492	20241030	110700	158507880	15810	15810	15810	15810	25
493	20241030	110600	158112630	15830	15830	15830	15830	0
494	20241030	110500	158112630	15830	15830	15830	15830	0
495	20241030	110400	158112630	15830	15830	15830	15830	1
496	20241030	110300	158096800	15830	15830	15830	15830	5
497	20241030	110200	158017650	15840	15830	15840	15830	120
498	20241030	110100	156116890	15830	15800	15830	15800	34
499	20241030	110000	155579450	15810	15810	15810	15810	0
500	20241030	105900	155579450	15810	15810	15810	15810	400
501	20241030	105800	149255450	15810	15810	15810	15810	4
502	20241030	105700	149192210	15810	15810	15810	15810	20
503	20241030	105600	148876010	15810	15810	15810	15810	5
504	20241030	105500	148796960	15810	15810	15810	15810	6
505	20241030	105400	148702100	15800	15800	15800	15800	20
506	20241030	105300	148386100	15810	15820	15820	15810	3
507	20241030	105200	148338650	15820	15820	15820	15810	106
508	20241030	105100	146662730	15820	15810	15820	15810	28
509	20241030	105000	146220020	15820	15820	15820	15820	1
510	20241030	104900	146204200	15810	15810	15810	15810	147
511	20241030	104800	143880130	15820	15820	15820	15810	143
512	20241030	104700	141619280	15810	15810	15810	15810	20
513	20241030	104600	141303080	15810	15810	15810	15810	35
514	20241030	104500	140749730	15810	15810	15810	15810	4
515	20241030	104400	140686490	15800	15800	15800	15800	5
516	20241030	104300	140607490	15810	15810	15810	15810	0
517	20241030	104200	140607490	15810	15810	15810	15810	4
518	20241030	104100	140544250	15820	15820	15820	15820	0
519	20241030	104000	140544250	15820	15820	15820	15820	52
520	20241030	103900	139721610	15820	15820	15820	15820	5
521	20241030	103800	139642510	15820	15820	15820	15820	0
522	20241030	103700	139642510	15820	15820	15820	15820	25
523	20241030	103600	139247010	15820	15820	15820	15820	0
524	20241030	103500	139247010	15820	15820	15820	15820	5
525	20241030	103400	139167910	15820	15830	15830	15820	21
526	20241030	103300	138835680	15830	15830	15830	15830	0
527	20241030	103200	138835680	15830	15830	15830	15830	10
528	20241030	103100	138677380	15820	15810	15820	15810	25
529	20241030	103000	138282080	15820	15820	15820	15820	5
530	20241030	102900	138202980	15810	15800	15810	15800	6
531	20241030	102800	138108140	15790	15790	15790	15790	4
532	20241030	102700	138044980	15800	15810	15810	15800	19
533	20241030	102600	137744770	15800	15800	15800	15800	3
534	20241030	102500	137697370	15790	15790	15800	15790	25
535	20241030	102400	137302610	15790	15790	15790	15790	1
536	20241030	102300	137286820	15790	15800	15800	15790	6
537	20241030	102200	137192070	15790	15790	15790	15790	4
538	20241030	102100	137128910	15780	15780	15780	15780	26
539	20241030	102000	136718630	15790	15790	15790	15790	0
540	20241030	101900	136718630	15790	15790	15790	15790	1
541	20241030	101800	136702840	15790	15790	15790	15790	20
542	20241030	101700	136387040	15800	15790	15800	15780	801
543	20241030	101600	123743160	15790	15800	15800	15790	16
544	20241030	101500	123490410	15800	15800	15800	15800	2
545	20241030	101400	123458810	15800	15800	15800	15800	1
546	20241030	101300	123443010	15790	15790	15790	15790	1
547	20241030	101200	123427220	15810	15800	15810	15800	47
548	20241030	101100	122684570	15800	15800	15800	15800	24
549	20241030	101000	122305370	15810	15810	15810	15810	0
550	20241030	100900	122305370	15810	15810	15810	15810	0
551	20241030	100800	122305370	15810	15810	15810	15810	11
552	20241030	100700	122131460	15810	15810	15810	15810	20
553	20241030	100600	121815260	15830	15820	15830	15820	27
554	20241030	100500	121388020	15810	15810	15810	15810	66
555	20241030	100400	120344560	15800	15800	15800	15800	25
556	20241030	100300	119949560	15800	15800	15800	15800	0
557	20241030	100200	119949560	15800	15810	15810	15800	12
558	20241030	100100	119759890	15810	15800	15810	15800	25
559	20241030	100000	119364840	15810	15800	15810	15800	6
560	20241030	095900	119270030	15810	15810	15810	15810	0
561	20241030	095800	119270030	15810	15810	15810	15810	2
562	20241030	095700	119238410	15800	15810	15810	15800	29
563	20241030	095600	118780170	15810	15820	15820	15810	6
564	20241030	095500	118685300	15810	15810	15810	15810	6
565	20241030	095400	118590440	15800	15840	15840	15800	2391
566	20241030	095300	80781540	15850	15840	15850	15840	17
567	20241030	095200	80512160	15850	15850	15850	15850	2
568	20241030	095100	80480460	15840	15850	15850	15840	657
569	20241030	095000	70073480	15850	15850	15850	15850	5
570	20241030	094900	69994230	15860	15860	15860	15860	1
571	20241030	094800	69978370	15850	15850	15850	15850	20
572	20241030	094700	69661370	15850	15850	15850	15850	5
573	20241030	094600	69582120	15850	15840	15850	15840	57
574	20241030	094500	68679190	15840	15840	15840	15840	0
575	20241030	094400	68679190	15840	15840	15840	15840	0
576	20241030	094300	68679190	15840	15840	15840	15840	7
577	20241030	094200	68568310	15840	15840	15840	15840	0
578	20241030	094100	68568310	15840	15840	15840	15840	4
579	20241030	094000	68504950	15840	15840	15840	15840	0
580	20241030	093900	68504950	15840	15840	15840	15840	5
581	20241030	093800	68425750	15850	15850	15850	15850	1
582	20241030	093700	68409900	15840	15840	15840	15840	10
583	20241030	093600	68251500	15860	15860	15860	15860	0
584	20241030	093500	68251500	15860	15840	15860	15840	92
585	20241030	093400	66794200	15830	15840	15840	15830	398
586	20241030	093300	60489930	15850	15850	15850	15840	1173
587	20241030	093200	41902890	15850	15860	15860	15850	15
588	20241030	093100	41665040	15880	15880	15880	15880	0
589	20241030	093000	41665040	15880	15880	15880	15880	20
590	20241030	092900	41347440	15900	15900	15900	15900	314
591	20241030	092800	36354840	15910	15910	15910	15910	0
592	20241030	092700	36354840	15910	15910	15910	15910	0
593	20241030	092600	36354840	15910	15910	15910	15890	159
594	20241030	092500	33828290	15850	15890	15890	15850	1259
595	20241030	092400	13849240	15890	15910	15910	15890	154
596	20241030	092300	11400690	15920	15920	15970	15920	27
597	20241030	092200	10970100	15980	15960	15990	15960	62
598	20241030	092100	9979360	15950	15920	15950	15920	49
599	20241030	092000	9198110	15920	15920	15920	15920	2
600	20241030	091900	9166270	15910	15900	15910	15900	131
601	20241030	091800	7082240	15890	15890	15890	15890	18
602	20241030	091700	6796220	15840	15840	15840	15840	0
603	20241030	091600	6796220	15840	15840	15840	15840	0
604	20241030	091500	6796220	15840	15850	15850	15840	40
605	20241030	091400	6162320	15850	15850	15850	15850	102
606	20241030	091300	4545620	15900	15900	15900	15900	1
607	20241030	091200	4529720	15850	15820	15850	15820	122
608	20241030	091100	2597220	15830	15830	15830	15830	0
609	20241030	091000	2597220	15830	15800	15830	15800	14
610	20241030	090900	2375990	15780	15830	15830	15780	4
611	20241030	090800	2312820	15780	15780	15780	15780	8
612	20241030	090700	2186580	15780	15790	15790	15780	18
613	20241030	090600	1902380	15850	15850	15850	15850	1
614	20241030	090500	1886530	15850	15850	15850	15850	0
615	20241030	090400	1886530	15850	15850	15850	15850	0
616	20241030	090300	1886530	15850	15850	15850	15850	1
617	20241030	090200	1870680	15850	15800	15850	15790	53
618	20241030	090100	1033250	15910	15910	15910	15910	0
619	20241030	090000	1033250	15910	15900	15910	15860	65