KissMeData/035150/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	191800	442701630	13280	13280	13280	13280	329
3	20241028	191700	442701630	13280	13280	13280	13280	0
4	20241028	191600	442701630	13280	13280	13280	13280	0
5	20241028	191500	442701630	13280	13280	13280	13280	0
6	20241028	191400	442701630	13280	13280	13280	13280	0
7	20241028	191300	442701630	13280	13280	13280	13280	0
8	20241028	191200	442701630	13280	13280	13280	13280	0
9	20241028	191100	442701630	13280	13280	13280	13280	0
10	20241028	191000	442701630	13280	13280	13280	13280	0
11	20241028	190900	442701630	13280	13280	13280	13280	0
12	20241028	190800	442701630	13280	13280	13280	13280	0
13	20241028	190700	442701630	13280	13280	13280	13280	0
14	20241028	190600	442701630	13280	13280	13280	13280	0
15	20241028	190500	442701630	13280	13280	13280	13280	0
16	20241028	190400	442701630	13280	13280	13280	13280	0
17	20241028	190300	442701630	13280	13280	13280	13280	0
18	20241028	190200	442701630	13280	13280	13280	13280	0
19	20241028	190100	442701630	13280	13280	13280	13280	0
20	20241028	190000	442701630	13280	13280	13280	13280	0
21	20241028	185900	442701630	13280	13280	13280	13280	0
22	20241028	185800	442701630	13280	13280	13280	13280	0
23	20241028	185700	442701630	13280	13280	13280	13280	0
24	20241028	185600	442701630	13280	13280	13280	13280	0
25	20241028	185500	442701630	13280	13280	13280	13280	0
26	20241028	185400	442701630	13280	13280	13280	13280	0
27	20241028	185300	442701630	13280	13280	13280	13280	0
28	20241028	185200	442701630	13280	13280	13280	13280	0
29	20241028	185100	442701630	13280	13280	13280	13280	0
30	20241028	185000	442701630	13280	13280	13280	13280	0
31	20241028	184900	442701630	13280	13280	13280	13280	0
32	20241028	184800	442701630	13280	13280	13280	13280	329
33	20241028	184700	442701630	13280	13280	13280	13280	0
34	20241028	184600	442701630	13280	13280	13280	13280	0
35	20241028	184500	442701630	13280	13280	13280	13280	0
36	20241028	184400	442701630	13280	13280	13280	13280	0
37	20241028	184300	442701630	13280	13280	13280	13280	0
38	20241028	184200	442701630	13280	13280	13280	13280	0
39	20241028	184100	442701630	13280	13280	13280	13280	0
40	20241028	184000	442701630	13280	13280	13280	13280	0
41	20241028	183900	442701630	13280	13280	13280	13280	0
42	20241028	183800	442701630	13280	13280	13280	13280	0
43	20241028	183700	442701630	13280	13280	13280	13280	0
44	20241028	183600	442701630	13280	13280	13280	13280	0
45	20241028	183500	442701630	13280	13280	13280	13280	0
46	20241028	183400	442701630	13280	13280	13280	13280	0
47	20241028	183300	442701630	13280	13280	13280	13280	0
48	20241028	183200	442701630	13280	13280	13280	13280	0
49	20241028	183100	442701630	13280	13280	13280	13280	0
50	20241028	183000	442701630	13280	13280	13280	13280	0
51	20241028	182900	442701630	13280	13280	13280	13280	0
52	20241028	182800	442701630	13280	13280	13280	13280	0
53	20241028	182700	442701630	13280	13280	13280	13280	0
54	20241028	182600	442701630	13280	13280	13280	13280	0
55	20241028	182500	442701630	13280	13280	13280	13280	0
56	20241028	182400	442701630	13280	13280	13280	13280	0
57	20241028	182300	442701630	13280	13280	13280	13280	0
58	20241028	182200	442701630	13280	13280	13280	13280	0
59	20241028	182100	442701630	13280	13280	13280	13280	0
60	20241028	182000	442701630	13280	13280	13280	13280	0
61	20241028	181900	442701630	13280	13280	13280	13280	0
62	20241028	181800	442701630	13280	13280	13280	13280	329
63	20241028	181700	442701630	13280	13280	13280	13280	0
64	20241028	181600	442701630	13280	13280	13280	13280	0
65	20241028	181500	442701630	13280	13280	13280	13280	0
66	20241028	181400	442701630	13280	13280	13280	13280	0
67	20241028	181300	442701630	13280	13280	13280	13280	0
68	20241028	181200	442701630	13280	13280	13280	13280	0
69	20241028	181100	442701630	13280	13280	13280	13280	0
70	20241028	181000	442701630	13280	13280	13280	13280	0
71	20241028	180900	442701630	13280	13280	13280	13280	0
72	20241028	180800	442701630	13280	13280	13280	13280	0
73	20241028	180700	442701630	13280	13280	13280	13280	0
74	20241028	180600	442701630	13280	13280	13280	13280	0
75	20241028	180500	442701630	13280	13280	13280	13280	0
76	20241028	180400	442701630	13280	13280	13280	13280	0
77	20241028	180300	442701630	13280	13280	13280	13280	0
78	20241028	180200	442701630	13280	13280	13280	13280	0
79	20241028	180100	442701630	13280	13280	13280	13280	0
80	20241028	180000	442701630	13280	13280	13280	13280	0
81	20241028	175900	442701630	13280	13280	13280	13280	0
82	20241028	175800	442701630	13280	13280	13280	13280	0
83	20241028	175700	442701630	13280	13280	13280	13280	0
84	20241028	175600	442701630	13280	13280	13280	13280	0
85	20241028	175500	442701630	13280	13280	13280	13280	0
86	20241028	175400	442701630	13280	13280	13280	13280	0
87	20241028	175300	442701630	13280	13280	13280	13280	0
88	20241028	175200	442701630	13280	13280	13280	13280	0
89	20241028	175100	442701630	13280	13280	13280	13280	0
90	20241028	175000	442701630	13280	13280	13280	13280	0
91	20241028	174900	442701630	13280	13280	13280	13280	0
92	20241028	174800	442701630	13280	13280	13280	13280	329
93	20241028	174700	442701630	13280	13280	13280	13280	0
94	20241028	174600	442701630	13280	13280	13280	13280	0
95	20241028	174500	442701630	13280	13280	13280	13280	0
96	20241028	174400	442701630	13280	13280	13280	13280	0
97	20241028	174300	442701630	13280	13280	13280	13280	0
98	20241028	174200	442701630	13280	13280	13280	13280	0
99	20241028	174100	442701630	13280	13280	13280	13280	0
100	20241028	174000	442701630	13280	13280	13280	13280	0
101	20241028	173900	442701630	13280	13280	13280	13280	0
102	20241028	173800	442701630	13280	13280	13280	13280	0
103	20241028	173700	442701630	13280	13280	13280	13280	0
104	20241028	173600	442701630	13280	13280	13280	13280	0
105	20241028	173500	442701630	13280	13280	13280	13280	0
106	20241028	173400	442701630	13280	13280	13280	13280	0
107	20241028	173300	442701630	13280	13280	13280	13280	0
108	20241028	173200	442701630	13280	13280	13280	13280	0
109	20241028	173100	442701630	13280	13280	13280	13280	0
110	20241028	173000	442701630	13280	13280	13280	13280	0
111	20241028	172900	442701630	13280	13280	13280	13280	0
112	20241028	172800	442701630	13280	13280	13280	13280	0
113	20241028	172700	442701630	13280	13280	13280	13280	0
114	20241028	172600	442701630	13280	13280	13280	13280	0
115	20241028	172500	442701630	13280	13280	13280	13280	0
116	20241028	172400	442701630	13280	13280	13280	13280	0
117	20241028	172300	442701630	13280	13280	13280	13280	0
118	20241028	172200	442701630	13280	13280	13280	13280	0
119	20241028	172100	442701630	13280	13280	13280	13280	0
120	20241028	172000	442701630	13280	13280	13280	13280	0
121	20241028	171900	442701630	13280	13280	13280	13280	0
122	20241028	171800	442701630	13280	13280	13280	13280	329
123	20241028	171700	442701630	13280	13280	13280	13280	0
124	20241028	171600	442701630	13280	13280	13280	13280	0
125	20241028	171500	442701630	13280	13280	13280	13280	0
126	20241028	171400	442701630	13280	13280	13280	13280	0
127	20241028	171300	442701630	13280	13280	13280	13280	0
128	20241028	171200	442701630	13280	13280	13280	13280	0
129	20241028	171100	442701630	13280	13280	13280	13280	0
130	20241028	171000	442701630	13280	13280	13280	13280	0
131	20241028	170900	442701630	13280	13280	13280	13280	0
132	20241028	170800	442701630	13280	13280	13280	13280	0
133	20241028	170700	442701630	13280	13280	13280	13280	0
134	20241028	170600	442701630	13280	13280	13280	13280	0
135	20241028	170500	442701630	13280	13280	13280	13280	0
136	20241028	170400	442701630	13280	13280	13280	13280	0
137	20241028	170300	442701630	13280	13280	13280	13280	0
138	20241028	170200	442701630	13280	13280	13280	13280	0
139	20241028	170100	442701630	13280	13280	13280	13280	0
140	20241028	170000	442701630	13280	13280	13280	13280	0
141	20241028	165900	442701630	13280	13280	13280	13280	0
142	20241028	165800	442701630	13280	13280	13280	13280	0
143	20241028	165700	442701630	13280	13280	13280	13280	0
144	20241028	165600	442701630	13280	13280	13280	13280	0
145	20241028	165500	442701630	13280	13280	13280	13280	0
146	20241028	165400	442701630	13280	13280	13280	13280	0
147	20241028	165300	442701630	13280	13280	13280	13280	0
148	20241028	165200	442701630	13280	13280	13280	13280	0
149	20241028	165100	442701630	13280	13280	13280	13280	0
150	20241028	165000	442701630	13280	13280	13280	13280	0
151	20241028	164900	442701630	13280	13280	13280	13280	0
152	20241028	164800	442701630	13280	13280	13280	13280	329
153	20241028	164700	442701630	13280	13280	13280	13280	0
154	20241028	164600	442701630	13280	13280	13280	13280	0
155	20241028	164500	442701630	13280	13280	13280	13280	0
156	20241028	164400	442701630	13280	13280	13280	13280	0
157	20241028	164300	442701630	13280	13280	13280	13280	0
158	20241028	164200	442701630	13280	13280	13280	13280	0
159	20241028	164100	442701630	13280	13280	13280	13280	0
160	20241028	164000	442701630	13280	13280	13280	13280	0
161	20241028	163900	442701630	13280	13280	13280	13280	0
162	20241028	163800	442701630	13280	13280	13280	13280	0
163	20241028	163700	442701630	13280	13280	13280	13280	0
164	20241028	163600	442701630	13280	13280	13280	13280	0
165	20241028	163500	442701630	13280	13280	13280	13280	0
166	20241028	163400	442701630	13280	13280	13280	13280	0
167	20241028	163300	442701630	13280	13280	13280	13280	0
168	20241028	163200	442701630	13280	13280	13280	13280	0
169	20241028	163100	442701630	13280	13280	13280	13280	0
170	20241028	163000	442701630	13280	13280	13280	13280	0
171	20241028	162900	442701630	13280	13280	13280	13280	0
172	20241028	162800	442701630	13280	13280	13280	13280	0
173	20241028	162700	442701630	13280	13280	13280	13280	0
174	20241028	162600	442701630	13280	13280	13280	13280	0
175	20241028	162500	442701630	13280	13280	13280	13280	0
176	20241028	162400	442701630	13280	13280	13280	13280	0
177	20241028	162300	442701630	13280	13280	13280	13280	0
178	20241028	162200	442701630	13280	13280	13280	13280	0
179	20241028	162100	442701630	13280	13280	13280	13280	0
180	20241028	162000	442701630	13280	13280	13280	13280	0
181	20241028	161900	442701630	13280	13280	13280	13280	0
182	20241028	161800	442701630	13280	13280	13280	13280	329
183	20241028	161700	442701630	13280	13280	13280	13280	0
184	20241028	161600	442701630	13280	13280	13280	13280	0
185	20241028	161500	442701630	13280	13280	13280	13280	0
186	20241028	161400	442701630	13280	13280	13280	13280	0
187	20241028	161300	442701630	13280	13280	13280	13280	0
188	20241028	161200	442701630	13280	13280	13280	13280	0
189	20241028	161100	442701630	13280	13280	13280	13280	0
190	20241028	161000	442701630	13280	13280	13280	13280	0
191	20241028	160900	442701630	13280	13280	13280	13280	0
192	20241028	160800	442701630	13280	13280	13280	13280	0
193	20241028	160700	442701630	13280	13280	13280	13280	0
194	20241028	160600	442701630	13280	13280	13280	13280	0
195	20241028	160500	442701630	13280	13280	13280	13280	0
196	20241028	160400	442701630	13280	13280	13280	13280	0
197	20241028	160300	442701630	13280	13280	13280	13280	0
198	20241028	160200	442701630	13280	13280	13280	13280	0
199	20241028	160100	442701630	13280	13280	13280	13280	0
200	20241028	160000	442701630	13280	13280	13280	13280	0
201	20241028	155900	442701630	13280	13280	13280	13280	0
202	20241028	155800	442701630	13280	13280	13280	13280	0
203	20241028	155700	442701630	13280	13280	13280	13280	0
204	20241028	155600	442701630	13280	13280	13280	13280	0
205	20241028	155500	442701630	13280	13280	13280	13280	0
206	20241028	155400	442701630	13280	13280	13280	13280	0
207	20241028	155300	442701630	13280	13280	13280	13280	0
208	20241028	155200	442701630	13280	13280	13280	13280	0
209	20241028	155100	442701630	13280	13280	13280	13280	0
210	20241028	155000	442701630	13280	13280	13280	13280	0
211	20241028	154900	442701630	13280	13280	13280	13280	0
212	20241028	154800	442701630	13280	13280	13280	13280	329
213	20241028	154700	442701630	13280	13280	13280	13280	0
214	20241028	154600	442701630	13280	13280	13280	13280	0
215	20241028	154500	442701630	13280	13280	13280	13280	0
216	20241028	154400	442701630	13280	13280	13280	13280	0
217	20241028	154300	442701630	13280	13280	13280	13280	0
218	20241028	154200	442701630	13280	13280	13280	13280	0
219	20241028	154100	442701630	13280	13280	13280	13280	0
220	20241028	154000	442701630	13280	13280	13280	13280	0
221	20241028	153900	442701630	13280	13280	13280	13280	0
222	20241028	153800	442701630	13280	13280	13280	13280	0
223	20241028	153700	442701630	13280	13280	13280	13280	0
224	20241028	153600	442701630	13280	13280	13280	13280	0
225	20241028	153500	442701630	13280	13280	13280	13280	0
226	20241028	153400	442701630	13280	13280	13280	13280	0
227	20241028	153300	442701630	13280	13280	13280	13280	0
228	20241028	153200	442701630	13280	13280	13280	13280	0
229	20241028	153100	442701630	13280	13280	13280	13280	0
230	20241028	153000	442701630	13280	13280	13280	13280	329
231	20241028	152900	438332510	13250	13250	13250	13250	0
232	20241028	152800	438332510	13250	13250	13250	13250	0
233	20241028	152700	438332510	13250	13250	13250	13250	0
234	20241028	152600	438332510	13250	13250	13250	13250	0
235	20241028	152500	438332510	13250	13250	13250	13250	0
236	20241028	152400	438332510	13250	13250	13250	13250	0
237	20241028	152300	438332510	13250	13250	13250	13250	0
238	20241028	152200	438332510	13250	13250	13250	13250	0
239	20241028	152100	438332510	13250	13250	13250	13250	0
240	20241028	152000	438332510	13250	13250	13250	13250	0
241	20241028	151900	438332510	13250	13220	13250	13220	108
242	20241028	151800	436904360	13220	13220	13220	13220	0
243	20241028	151700	436904360	13220	13220	13230	13220	434
244	20241028	151600	431164860	13230	13230	13230	13230	410
245	20241028	151500	425740560	13230	13220	13230	13220	1175
246	20241028	151400	410203380	13220	13220	13220	13220	1655
247	20241028	151300	388324280	13220	13250	13250	13220	576
248	20241028	151200	380692310	13270	13280	13280	13270	65
249	20241028	151100	379829150	13280	13280	13280	13280	13
250	20241028	151000	379656510	13290	13290	13290	13290	1
251	20241028	150900	379643220	13290	13300	13300	13290	27
252	20241028	150800	379284200	13300	13300	13300	13300	11
253	20241028	150700	379137900	13300	13290	13300	13290	122
254	20241028	150600	377515450	13290	13290	13300	13290	8
255	20241028	150500	377409080	13300	13300	13300	13280	19
256	20241028	150400	377156600	13300	13320	13320	13300	58
257	20241028	150300	376385140	13310	13310	13320	13310	43
258	20241028	150200	375812800	13320	13310	13320	13310	22
259	20241028	150100	375519780	13300	13280	13300	13250	2478
260	20241028	150000	342586000	13280	13270	13280	13270	15
261	20241028	145900	342386820	13270	13280	13280	13270	46
262	20241028	145800	341776000	13280	13280	13280	13280	67
263	20241028	145700	340886240	13270	13260	13270	13260	68
264	20241028	145600	339983990	13270	13270	13270	13270	72
265	20241028	145500	339028550	13270	13270	13270	13270	6
266	20241028	145400	338948930	13270	13250	13270	13250	92
267	20241028	145300	337728690	13260	13260	13260	13260	12
268	20241028	145200	337569570	13260	13270	13270	13260	104
269	20241028	145100	336190100	13260	13270	13270	13260	39
270	20241028	145000	335672780	13270	13270	13270	13270	80
271	20241028	144900	334611180	13270	13270	13270	13260	66
272	20241028	144800	333735590	13270	13270	13270	13270	18
273	20241028	144700	333496730	13270	13270	13270	13260	144
274	20241028	144600	331586600	13270	13270	13270	13270	57
275	20241028	144500	330830210	13270	13270	13270	13270	15
276	20241028	144400	330631160	13260	13260	13260	13260	28
277	20241028	144300	330259880	13270	13260	13270	13260	58
278	20241028	144200	329490770	13260	13260	13260	13260	25
279	20241028	144100	329159270	13260	13260	13260	13260	89
280	20241028	144000	327979130	13260	13260	13260	13260	46
281	20241028	143900	327369170	13260	13260	13260	13260	23
282	20241028	143800	327064190	13260	13260	13260	13260	101
283	20241028	143700	325724930	13260	13260	13260	13250	543
284	20241028	143600	318529750	13260	13260	13260	13250	245
285	20241028	143500	315282630	13250	13260	13260	13250	4
286	20241028	143400	315229620	13260	13260	13260	13260	82
287	20241028	143300	314142300	13260	13240	13260	13240	725
288	20241028	143200	304536850	13240	13240	13240	13240	24
289	20241028	143100	304219090	13230	13240	13250	13230	110
290	20241028	143000	302762670	13250	13250	13250	13250	45
291	20241028	142900	302166420	13240	13240	13240	13240	5
292	20241028	142800	302100220	13240	13240	13250	13240	61
293	20241028	142700	301292020	13240	13240	13250	13240	98
294	20241028	142600	299994330	13250	13250	13250	13240	26
295	20241028	142500	299650020	13210	13240	13250	13210	549
296	20241028	142400	292383580	13250	13230	13250	13230	740
297	20241028	142300	282584700	13230	13230	13230	13230	32
298	20241028	142200	282161340	13230	13220	13230	13210	76
299	20241028	142100	281157040	13230	13220	13230	13220	358
300	20241028	142000	276424230	13220	13220	13220	13220	12
301	20241028	141900	276265590	13220	13220	13220	13220	77
302	20241028	141800	275247650	13220	13220	13220	13220	88
303	20241028	141700	274084290	13220	13220	13220	13220	72
304	20241028	141600	273132450	13220	13230	13230	13220	18
305	20241028	141500	272894350	13230	13220	13230	13220	116
306	20241028	141400	271359870	13220	13220	13220	13220	39
307	20241028	141300	270844290	13220	13220	13220	13220	28
308	20241028	141200	270474130	13220	13220	13220	13220	70
309	20241028	141100	269548730	13220	13220	13220	13210	97
310	20241028	141000	268266620	13220	13220	13220	13220	14
311	20241028	140900	268081540	13220	13220	13220	13220	88
312	20241028	140800	266918180	13220	13230	13230	13210	278
313	20241028	140700	263242740	13230	13230	13230	13230	28
314	20241028	140600	262872300	13230	13230	13230	13230	89
315	20241028	140500	261694830	13230	13230	13230	13230	58
316	20241028	140400	260927490	13230	13230	13230	13230	17
317	20241028	140300	260702580	13230	13230	13230	13230	96
318	20241028	140200	259432500	13230	13220	13230	13220	59
319	20241028	140100	258652440	13220	13220	13220	13220	13
320	20241028	140000	258480580	13220	13210	13220	13210	550
321	20241028	135900	251214530	13210	13210	13210	13210	20
322	20241028	135800	250950330	13210	13210	13210	13210	26
323	20241028	135700	250606870	13200	13200	13200	13200	21
324	20241028	135600	250329670	13200	13200	13200	13190	108
325	20241028	135500	248904310	13200	13210	13210	13200	115
326	20241028	135400	247386160	13210	13210	13210	13210	23
327	20241028	135300	247082330	13210	13210	13210	13210	8
328	20241028	135200	246976650	13200	13210	13210	13200	31
329	20241028	135100	246567170	13200	13210	13210	13200	119
330	20241028	135000	244996180	13220	13220	13220	13220	26
331	20241028	134900	244652460	13220	13220	13220	13220	3
332	20241028	134800	244612800	13220	13220	13220	13210	43
333	20241028	134700	244044460	13210	13220	13220	13210	10
334	20241028	134600	243912270	13210	13220	13220	13210	48
335	20241028	134500	243277730	13220	13220	13220	13210	20
336	20241028	134400	243013420	13220	13220	13220	13220	24
337	20241028	134300	242696140	13220	13220	13220	13220	7
338	20241028	134200	242603600	13210	13220	13220	13190	112
339	20241028	134100	241123290	13220	13220	13220	13220	13
340	20241028	134000	240951430	13220	13220	13220	13220	80
341	20241028	133900	239893830	13220	13220	13220	13220	4
342	20241028	133800	239840950	13220	13220	13220	13220	77
343	20241028	133700	238823010	13220	13220	13220	13220	0
344	20241028	133600	238823010	13220	13220	13220	13210	45
345	20241028	133500	238228120	13210	13210	13210	13210	0
346	20241028	133400	238228120	13210	13210	13220	13210	33
347	20241028	133300	237792030	13220	13220	13220	13210	11
348	20241028	133200	237646650	13220	13210	13220	13210	23
349	20241028	133100	237342620	13210	13210	13220	13210	10
350	20241028	133000	237210500	13210	13210	13210	13210	37
351	20241028	132900	236721730	13190	13210	13220	13190	14
352	20241028	132800	236536900	13220	13200	13220	13190	198
353	20241028	132700	233923840	13200	13220	13220	13200	47
354	20241028	132600	233302820	13220	13230	13230	13220	9
355	20241028	132500	233183820	13230	13230	13230	13230	24
356	20241028	132400	232866300	13230	13240	13240	13230	28
357	20241028	132300	232495800	13240	13240	13240	13240	24
358	20241028	132200	232178040	13240	13240	13240	13240	16
359	20241028	132100	231966200	13250	13250	13260	13250	36
360	20241028	132000	231489170	13250	13250	13250	13250	14
361	20241028	131900	231303670	13250	13250	13250	13250	18
362	20241028	131800	231065170	13250	13250	13250	13250	11
363	20241028	131700	230919420	13250	13250	13250	13250	30
364	20241028	131600	230521920	13250	13240	13250	13240	17
365	20241028	131500	230296790	13250	13250	13250	13250	32
366	20241028	131400	229872790	13250	13250	13250	13240	26
367	20241028	131300	229528460	13250	13250	13250	13240	104
368	20241028	131200	228151060	13250	13250	13250	13250	14
369	20241028	131100	227965560	13250	13250	13250	13250	23
370	20241028	131000	227660810	13250	13250	13250	13250	24
371	20241028	130900	227342810	13250	13250	13250	13250	24
372	20241028	130800	227024810	13250	13250	13250	13250	24
373	20241028	130700	226706810	13250	13250	13250	13250	10
374	20241028	130600	226574310	13260	13230	13260	13230	64
375	20241028	130500	225727530	13230	13230	13230	13230	17
376	20241028	130400	225502620	13230	13230	13230	13230	0
377	20241028	130300	225502620	13230	13230	13230	13170	362
378	20241028	130200	220729800	13230	13230	13230	13230	5
379	20241028	130100	220663650	13230	13220	13230	13220	37
380	20241028	130000	220174190	13230	13230	13230	13230	1
381	20241028	125900	220160960	13240	13230	13240	13230	21
382	20241028	125800	219883000	13190	13250	13250	13190	3220
383	20241028	125700	177370320	13250	13250	13250	13250	8
384	20241028	125600	177264320	13240	13250	13250	13240	34
385	20241028	125500	176813920	13250	13250	13250	13250	13
386	20241028	125400	176641670	13250	13250	13250	13250	25
387	20241028	125300	176310420	13250	13260	13270	13240	367
388	20241028	125200	171450540	13260	13270	13270	13260	19
389	20241028	125100	171198460	13270	13260	13270	13260	15
390	20241028	125000	170999450	13270	13270	13270	13260	18
391	20241028	124900	170760700	13270	13260	13270	13260	13
392	20241028	124800	170588200	13260	13260	13270	13260	20
393	20241028	124700	170322940	13270	13270	13270	13270	26
394	20241028	124600	169977920	13270	13280	13280	13260	354
395	20241028	124500	165283760	13270	13280	13280	13270	7
396	20241028	124400	165190810	13280	13280	13280	13280	13
397	20241028	124300	165018170	13280	13280	13280	13280	12
398	20241028	124200	164858810	13280	13280	13280	13280	16
399	20241028	124100	164646330	13280	13290	13290	13270	13
400	20241028	124000	164473690	13290	13290	13290	13290	13
401	20241028	123900	164300920	13290	13290	13290	13290	9
402	20241028	123800	164181310	13290	13280	13290	13280	17
403	20241028	123700	163955490	13280	13280	13280	13280	4
404	20241028	123600	163902370	13280	13280	13280	13280	6
405	20241028	123500	163822690	13280	13280	13280	13280	19
406	20241028	123400	163570370	13280	13280	13280	13280	1
407	20241028	123300	163557090	13270	13280	13280	13270	20
408	20241028	123200	163291500	13280	13280	13280	13280	10
409	20241028	123100	163158700	13270	13280	13280	13270	17
410	20241028	123000	162932970	13280	13270	13280	13270	2
411	20241028	122900	162906420	13270	13280	13280	13270	18
412	20241028	122800	162667450	13280	13280	13280	13280	22
413	20241028	122700	162375290	13280	13270	13280	13270	5
414	20241028	122600	162308910	13270	13280	13280	13270	15
415	20241028	122500	162109720	13280	13280	13280	13280	3
416	20241028	122400	162069880	13280	13280	13280	13280	21
417	20241028	122300	161791000	13280	13280	13280	13270	15
418	20241028	122200	161591840	13280	13280	13280	13280	4
419	20241028	122100	161538720	13280	13280	13280	13280	18
420	20241028	122000	161299680	13290	13280	13290	13280	16
421	20241028	121900	161087080	13290	13290	13290	13290	12
422	20241028	121800	160927600	13290	13290	13290	13290	10
423	20241028	121700	160794700	13290	13290	13290	13290	18
424	20241028	121600	160555480	13290	13290	13290	13290	14
425	20241028	121500	160369420	13290	13290	13290	13290	1
426	20241028	121400	160356130	13290	13290	13290	13290	77
427	20241028	121300	159332800	13290	13280	13290	13280	7
428	20241028	121200	159239820	13280	13270	13280	13270	16
429	20241028	121100	159027360	13280	13290	13290	13280	13
430	20241028	121000	158854650	13290	13290	13290	13290	14
431	20241028	120900	158668590	13290	13290	13290	13290	3
432	20241028	120800	158628720	13290	13290	13290	13280	19
433	20241028	120700	158376290	13280	13270	13280	13270	11
434	20241028	120600	158230230	13270	13270	13270	13270	7
435	20241028	120500	158137340	13270	13270	13270	13270	22
436	20241028	120400	157845400	13270	13270	13270	13270	44
437	20241028	120300	157261520	13270	13270	13270	13270	12
438	20241028	120200	157102280	13250	13250	13250	13250	227
439	20241028	120100	154094530	13250	13250	13250	13250	18
440	20241028	120000	153856030	13250	13250	13250	13250	21
441	20241028	115900	153577780	13250	13250	13250	13250	29
442	20241028	115800	153193530	13250	13250	13250	13250	18
443	20241028	115700	152955030	13240	13250	13250	13240	11
444	20241028	115600	152809360	13250	13250	13250	13250	44
445	20241028	115500	152226360	13250	13250	13250	13250	4
446	20241028	115400	152173360	13250	13250	13250	13250	13
447	20241028	115300	152001110	13250	13250	13250	13250	18
448	20241028	115200	151762610	13250	13250	13250	13250	25
449	20241028	115100	151431360	13250	13250	13250	13250	22
450	20241028	115000	151139860	13250	13250	13250	13250	21
451	20241028	114900	150861610	13250	13250	13250	13250	5
452	20241028	114800	150795360	13250	13250	13250	13250	36
453	20241028	114700	150318360	13250	13250	13250	13250	6
454	20241028	114600	150238860	13250	13240	13250	13240	16
455	20241028	114500	150026910	13240	13240	13240	13240	3
456	20241028	114400	149987190	13240	13240	13250	13240	37
457	20241028	114300	149497190	13240	13240	13240	13240	4
458	20241028	114200	149444230	13240	13240	13240	13240	14
459	20241028	114100	149258870	13240	13240	13240	13240	26
460	20241028	114000	148914630	13240	13240	13240	13240	20
461	20241028	113900	148649830	13240	13240	13240	13240	30
462	20241028	113800	148252630	13240	13240	13240	13240	23
463	20241028	113700	147948110	13240	13240	13240	13240	21
464	20241028	113600	147670070	13240	13230	13240	13230	34
465	20241028	113500	147220010	13240	13230	13240	13230	24
466	20241028	113400	146902380	13240	13240	13240	13240	15
467	20241028	113300	146703780	13240	13240	13240	13230	15
468	20241028	113200	146505230	13250	13250	13250	13240	35
469	20241028	113100	146041510	13230	13250	13250	13230	142
470	20241028	113000	144162720	13250	13250	13250	13250	25
471	20241028	112900	143831470	13240	13240	13250	13240	15
472	20241028	112800	143632780	13250	13250	13250	13240	93
473	20241028	112700	142401120	13260	13260	13270	13260	13
474	20241028	112600	142228700	13240	13250	13270	13230	10
475	20241028	112500	142096220	13240	13260	13270	13240	34
476	20241028	112400	141645440	13230	13250	13250	13230	7
477	20241028	112300	141552760	13270	13260	13270	13230	37
478	20241028	112200	141062500	13270	13250	13270	13230	15
479	20241028	112100	140863860	13240	13260	13270	13240	50
480	20241028	112000	140201240	13230	13260	13260	13230	41
481	20241028	111900	139658710	13230	13280	13280	13230	439
482	20241028	111800	133839500	13280	13280	13280	13280	41
483	20241028	111700	133295020	13280	13280	13280	13280	12
484	20241028	111600	133135660	13280	13280	13280	13280	34
485	20241028	111500	132684140	13280	13270	13280	13270	10
486	20241028	111400	132551360	13280	13290	13290	13270	20
487	20241028	111300	132285710	13290	13280	13290	13280	18
488	20241028	111200	132046550	13280	13280	13280	13280	327
489	20241028	111100	127703990	13280	13280	13280	13280	18
490	20241028	111000	127464950	13280	13280	13280	13280	3
491	20241028	110900	127425110	13280	13280	13280	13280	23
492	20241028	110800	127119670	13280	13280	13280	13280	9
493	20241028	110700	127000150	13280	13280	13280	13280	5
494	20241028	110600	126933750	13280	13280	13280	13280	10
495	20241028	110500	126800950	13280	13280	13280	13280	19
496	20241028	110400	126548630	13280	13280	13280	13280	16
497	20241028	110300	126336150	13280	13280	13280	13280	6
498	20241028	110200	126256470	13280	13280	13280	13280	10
499	20241028	110100	126123670	13280	13280	13280	13280	11
500	20241028	110000	125977590	13280	13280	13280	13270	5
501	20241028	105900	125911200	13280	13280	13280	13280	20
502	20241028	105800	125645600	13280	13280	13280	13280	4
503	20241028	105700	125592480	13280	13280	13280	13280	16
504	20241028	105600	125380000	13280	13280	13280	13280	10
505	20241028	105500	125247200	13280	13280	13280	13280	16
506	20241028	105400	125034720	13280	13280	13280	13270	9
507	20241028	105300	124915250	13270	13280	13280	13270	11
508	20241028	105200	124769190	13270	13270	13270	13270	8
509	20241028	105100	124663030	13270	13280	13280	13270	4
510	20241028	105000	124609930	13260	13280	13280	13260	27
511	20241028	104900	124251590	13280	13280	13280	13280	1
512	20241028	104800	124238310	13260	13280	13280	13260	64
513	20241028	104700	123389330	13280	13280	13280	13280	8
514	20241028	104600	123283090	13280	13280	13280	13280	11
515	20241028	104500	123137010	13280	13270	13280	13270	13
516	20241028	104400	122964410	13270	13280	13280	13270	6
517	20241028	104300	122884780	13280	13270	13280	13260	14
518	20241028	104200	122699010	13280	13270	13280	13250	156
519	20241028	104100	120628970	13280	13290	13290	13280	23
520	20241028	104000	120323350	13270	13280	13280	13270	5
521	20241028	103900	120256980	13290	13290	13290	13290	3
522	20241028	103800	120217110	13290	13290	13290	13290	17
523	20241028	103700	119991180	13260	13260	13260	13260	0
524	20241028	103600	119991180	13260	13290	13290	13260	21
525	20241028	103500	119712300	13230	13230	13230	13230	0
526	20241028	103400	119712300	13230	13240	13260	13230	53
527	20241028	103300	119010340	13230	13290	13290	13230	233
528	20241028	103200	115924730	13280	13290	13290	13280	18
529	20241028	103100	115685640	13290	13270	13290	13270	4
530	20241028	103000	115632520	13250	13280	13280	13240	685
531	20241028	102900	106554830	13280	13290	13290	13280	23
532	20241028	102800	106249180	13290	13290	13290	13290	2
533	20241028	102700	106222600	13280	13300	13300	13280	24
534	20241028	102600	105903560	13290	13290	13290	13290	2
535	20241028	102500	105876980	13260	13300	13300	13260	247
536	20241028	102400	102599180	13300	13300	13300	13300	8
537	20241028	102300	102492780	13300	13300	13300	13300	8
538	20241028	102200	102386380	13300	13300	13300	13290	11
539	20241028	102100	102240100	13300	13300	13300	13300	6
540	20241028	102000	102160300	13300	13300	13300	13300	13
541	20241028	101900	101987400	13280	13280	13280	13280	0
542	20241028	101800	101987400	13280	13300	13300	13280	16
543	20241028	101700	101774690	13300	13300	13300	13300	12
544	20241028	101600	101615090	13280	13300	13300	13280	7
545	20241028	101500	101522090	13290	13290	13290	13290	11
546	20241028	101400	101375900	13300	13270	13300	13270	12
547	20241028	101300	101216360	13250	13300	13300	13250	111
548	20241028	101200	99744890	13260	13260	13260	13260	0
549	20241028	101100	99744890	13260	13280	13300	13260	1431
550	20241028	101000	80725990	13280	13280	13280	13280	13
551	20241028	100900	80553350	13280	13280	13280	13280	0
552	20241028	100800	80553350	13280	13280	13280	13280	18
553	20241028	100700	80314310	13280	13280	13280	13280	0
554	20241028	100600	80314310	13280	13280	13280	13280	7
555	20241028	100500	80221350	13270	13270	13270	13270	105
556	20241028	100400	78828000	13270	13270	13270	13270	0
557	20241028	100300	78828000	13270	13270	13270	13270	12
558	20241028	100200	78668760	13260	13260	13260	13260	0
559	20241028	100100	78668760	13260	13290	13290	13260	48
560	20241028	100000	78031960	13280	13280	13280	13280	205
561	20241028	095900	75309560	13280	13280	13280	13280	21
562	20241028	095800	75030680	13280	13280	13280	13280	0
563	20241028	095700	75030680	13280	13280	13280	13280	2
564	20241028	095600	75004120	13280	13280	13280	13280	15
565	20241028	095500	74804920	13280	13280	13280	13280	7
566	20241028	095400	74711960	13280	13280	13280	13280	10
567	20241028	095300	74579160	13270	13270	13270	13270	6
568	20241028	095200	74499540	13270	13280	13280	13270	12
569	20241028	095100	74340260	13280	13280	13280	13280	5
570	20241028	095000	74273860	13280	13280	13280	13280	2
571	20241028	094900	74247300	13280	13280	13280	13280	11
572	20241028	094800	74101220	13280	13280	13280	13280	2
573	20241028	094700	74074660	13280	13280	13280	13280	12
574	20241028	094600	73915300	13270	13270	13270	13270	0
575	20241028	094500	73915300	13270	13270	13270	13270	29
576	20241028	094400	73530470	13270	13280	13280	13270	20
577	20241028	094300	73265050	13270	13270	13270	13270	26
578	20241028	094200	72920030	13270	13260	13270	13260	9
579	20241028	094100	72800610	13270	13270	13270	13270	1
580	20241028	094000	72787340	13270	13270	13270	13270	16
581	20241028	093900	72575020	13270	13270	13270	13270	7
582	20241028	093800	72482130	13270	13270	13270	13270	5
583	20241028	093700	72415780	13260	13270	13270	13260	15
584	20241028	093600	72216860	13270	13270	13270	13270	0
585	20241028	093500	72216860	13270	13260	13270	13260	70
586	20241028	093400	71288540	13260	13260	13260	13260	0
587	20241028	093300	71288540	13260	13260	13260	13260	6
588	20241028	093200	71208980	13260	13260	13260	13260	4
589	20241028	093100	71155940	13270	13260	13270	13260	19
590	20241028	093000	70903930	13250	13250	13250	13250	0
591	20241028	092900	70903930	13250	13260	13260	13250	10
592	20241028	092800	70771380	13260	13280	13280	13260	17
593	20241028	092700	70545780	13280	13260	13280	13260	3
594	20241028	092600	70505960	13270	13280	13280	13270	21
595	20241028	092500	70227270	13280	13280	13280	13280	0
596	20241028	092400	70227270	13280	13290	13290	13280	11
597	20241028	092300	70081170	13280	13280	13280	13280	0
598	20241028	092200	70081170	13280	13270	13280	13270	17
599	20241028	092100	69855450	13270	13270	13270	13270	0
600	20241028	092000	69855450	13270	13270	13270	13270	17
601	20241028	091900	69629860	13270	13270	13280	13270	12
602	20241028	091800	69470610	13290	13290	13290	13290	0
603	20241028	091700	69470610	13290	13290	13290	13290	0
604	20241028	091600	69470610	13290	13240	13290	13200	100
605	20241028	091500	68149360	13210	13210	13210	13210	0
606	20241028	091400	68149360	13210	13210	13220	13210	106
607	20241028	091300	66749050	13210	13250	13270	13210	1125
608	20241028	091200	51828860	13250	13250	13250	13250	8
609	20241028	091100	51722860	13220	13250	13250	13220	6
610	20241028	091000	51643460	13220	13230	13230	13220	85
611	20241028	090900	50518950	13230	13250	13250	13230	3
612	20241028	090800	50479220	13230	13230	13230	13230	5
613	20241028	090700	50413070	13230	13220	13230	13220	197
614	20241028	090600	47808710	13220	13220	13220	13220	0
615	20241028	090500	47808710	13220	13220	13220	13220	1
616	20241028	090400	47795490	13170	13170	13170	13170	1
617	20241028	090300	47782320	13130	13130	13130	13130	0
618	20241028	090200	47782320	13130	13140	13140	13130	40
619	20241028	090100	47257100	13120	13160	13160	13120	3549
620	20241028	090000	567900	13160	13210	13210	13160	42