KissMeData/084650/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	200000	18285057955	3570	3570	3570	3570	68834
3	20241030	195900	18285057955	3570	3570	3570	3570	0
4	20241030	195800	18285057955	3570	3570	3570	3570	0
5	20241030	195700	18285057955	3570	3570	3570	3570	0
6	20241030	195600	18285057955	3570	3570	3570	3570	0
7	20241030	195500	18285057955	3570	3570	3570	3570	0
8	20241030	195400	18285057955	3570	3570	3570	3570	0
9	20241030	195300	18285057955	3570	3570	3570	3570	0
10	20241030	195200	18285057955	3570	3570	3570	3570	0
11	20241030	195100	18285057955	3570	3570	3570	3570	0
12	20241030	195000	18285057955	3570	3570	3570	3570	0
13	20241030	194900	18285057955	3570	3570	3570	3570	0
14	20241030	194800	18285057955	3570	3570	3570	3570	0
15	20241030	194700	18285057955	3570	3570	3570	3570	0
16	20241030	194600	18285057955	3570	3570	3570	3570	0
17	20241030	194500	18285057955	3570	3570	3570	3570	0
18	20241030	194400	18285057955	3570	3570	3570	3570	0
19	20241030	194300	18285057955	3570	3570	3570	3570	0
20	20241030	194200	18285057955	3570	3570	3570	3570	0
21	20241030	194100	18285057955	3570	3570	3570	3570	0
22	20241030	194000	18285057955	3570	3570	3570	3570	0
23	20241030	193900	18285057955	3570	3570	3570	3570	0
24	20241030	193800	18285057955	3570	3570	3570	3570	0
25	20241030	193700	18285057955	3570	3570	3570	3570	0
26	20241030	193600	18285057955	3570	3570	3570	3570	0
27	20241030	193500	18285057955	3570	3570	3570	3570	0
28	20241030	193400	18285057955	3570	3570	3570	3570	0
29	20241030	193300	18285057955	3570	3570	3570	3570	0
30	20241030	193200	18285057955	3570	3570	3570	3570	0
31	20241030	193100	18285057955	3570	3570	3570	3570	0
32	20241030	193000	18285057955	3570	3570	3570	3570	68834
33	20241030	192900	18285057955	3570	3570	3570	3570	0
34	20241030	192800	18285057955	3570	3570	3570	3570	0
35	20241030	192700	18285057955	3570	3570	3570	3570	0
36	20241030	192600	18285057955	3570	3570	3570	3570	0
37	20241030	192500	18285057955	3570	3570	3570	3570	0
38	20241030	192400	18285057955	3570	3570	3570	3570	0
39	20241030	192300	18285057955	3570	3570	3570	3570	0
40	20241030	192200	18285057955	3570	3570	3570	3570	0
41	20241030	192100	18285057955	3570	3570	3570	3570	0
42	20241030	192000	18285057955	3570	3570	3570	3570	0
43	20241030	191900	18285057955	3570	3570	3570	3570	0
44	20241030	191800	18285057955	3570	3570	3570	3570	0
45	20241030	191700	18285057955	3570	3570	3570	3570	0
46	20241030	191600	18285057955	3570	3570	3570	3570	0
47	20241030	191500	18285057955	3570	3570	3570	3570	0
48	20241030	191400	18285057955	3570	3570	3570	3570	0
49	20241030	191300	18285057955	3570	3570	3570	3570	0
50	20241030	191200	18285057955	3570	3570	3570	3570	0
51	20241030	191100	18285057955	3570	3570	3570	3570	0
52	20241030	191000	18285057955	3570	3570	3570	3570	0
53	20241030	190900	18285057955	3570	3570	3570	3570	0
54	20241030	190800	18285057955	3570	3570	3570	3570	0
55	20241030	190700	18285057955	3570	3570	3570	3570	0
56	20241030	190600	18285057955	3570	3570	3570	3570	0
57	20241030	190500	18285057955	3570	3570	3570	3570	0
58	20241030	190400	18285057955	3570	3570	3570	3570	0
59	20241030	190300	18285057955	3570	3570	3570	3570	0
60	20241030	190200	18285057955	3570	3570	3570	3570	0
61	20241030	190100	18285057955	3570	3570	3570	3570	0
62	20241030	190000	18285057955	3570	3570	3570	3570	68834
63	20241030	185900	18285057955	3570	3570	3570	3570	0
64	20241030	185800	18285057955	3570	3570	3570	3570	0
65	20241030	185700	18285057955	3570	3570	3570	3570	0
66	20241030	185600	18285057955	3570	3570	3570	3570	0
67	20241030	185500	18285057955	3570	3570	3570	3570	0
68	20241030	185400	18285057955	3570	3570	3570	3570	0
69	20241030	185300	18285057955	3570	3570	3570	3570	0
70	20241030	185200	18285057955	3570	3570	3570	3570	0
71	20241030	185100	18285057955	3570	3570	3570	3570	0
72	20241030	185000	18285057955	3570	3570	3570	3570	0
73	20241030	184900	18285057955	3570	3570	3570	3570	0
74	20241030	184800	18285057955	3570	3570	3570	3570	0
75	20241030	184700	18285057955	3570	3570	3570	3570	0
76	20241030	184600	18285057955	3570	3570	3570	3570	0
77	20241030	184500	18285057955	3570	3570	3570	3570	0
78	20241030	184400	18285057955	3570	3570	3570	3570	0
79	20241030	184300	18285057955	3570	3570	3570	3570	0
80	20241030	184200	18285057955	3570	3570	3570	3570	0
81	20241030	184100	18285057955	3570	3570	3570	3570	0
82	20241030	184000	18285057955	3570	3570	3570	3570	0
83	20241030	183900	18285057955	3570	3570	3570	3570	0
84	20241030	183800	18285057955	3570	3570	3570	3570	0
85	20241030	183700	18285057955	3570	3570	3570	3570	0
86	20241030	183600	18285057955	3570	3570	3570	3570	0
87	20241030	183500	18285057955	3570	3570	3570	3570	0
88	20241030	183400	18285057955	3570	3570	3570	3570	0
89	20241030	183300	18285057955	3570	3570	3570	3570	0
90	20241030	183200	18285057955	3570	3570	3570	3570	0
91	20241030	183100	18285057955	3570	3570	3570	3570	0
92	20241030	183000	18285057955	3570	3570	3570	3570	68834
93	20241030	182900	18285057955	3570	3570	3570	3570	0
94	20241030	182800	18285057955	3570	3570	3570	3570	0
95	20241030	182700	18285057955	3570	3570	3570	3570	0
96	20241030	182600	18285057955	3570	3570	3570	3570	0
97	20241030	182500	18285057955	3570	3570	3570	3570	0
98	20241030	182400	18285057955	3570	3570	3570	3570	0
99	20241030	182300	18285057955	3570	3570	3570	3570	0
100	20241030	182200	18285057955	3570	3570	3570	3570	0
101	20241030	182100	18285057955	3570	3570	3570	3570	0
102	20241030	182000	18285057955	3570	3570	3570	3570	0
103	20241030	181900	18285057955	3570	3570	3570	3570	0
104	20241030	181800	18285057955	3570	3570	3570	3570	0
105	20241030	181700	18285057955	3570	3570	3570	3570	0
106	20241030	181600	18285057955	3570	3570	3570	3570	0
107	20241030	181500	18285057955	3570	3570	3570	3570	0
108	20241030	181400	18285057955	3570	3570	3570	3570	0
109	20241030	181300	18285057955	3570	3570	3570	3570	0
110	20241030	181200	18285057955	3570	3570	3570	3570	0
111	20241030	181100	18285057955	3570	3570	3570	3570	0
112	20241030	181000	18285057955	3570	3570	3570	3570	0
113	20241030	180900	18285057955	3570	3570	3570	3570	0
114	20241030	180800	18285057955	3570	3570	3570	3570	0
115	20241030	180700	18285057955	3570	3570	3570	3570	0
116	20241030	180600	18285057955	3570	3570	3570	3570	0
117	20241030	180500	18285057955	3570	3570	3570	3570	0
118	20241030	180400	18285057955	3570	3570	3570	3570	0
119	20241030	180300	18285057955	3570	3570	3570	3570	0
120	20241030	180200	18285057955	3570	3570	3570	3570	0
121	20241030	180100	18285057955	3570	3570	3570	3570	0
122	20241030	180000	18285057955	3570	3570	3570	3570	68834
123	20241030	175900	18285057955	3570	3570	3570	3570	0
124	20241030	175800	18285057955	3570	3570	3570	3570	0
125	20241030	175700	18285057955	3570	3570	3570	3570	0
126	20241030	175600	18285057955	3570	3570	3570	3570	0
127	20241030	175500	18285057955	3570	3570	3570	3570	0
128	20241030	175400	18285057955	3570	3570	3570	3570	0
129	20241030	175300	18285057955	3570	3570	3570	3570	0
130	20241030	175200	18285057955	3570	3570	3570	3570	0
131	20241030	175100	18285057955	3570	3570	3570	3570	0
132	20241030	175000	18285057955	3570	3570	3570	3570	0
133	20241030	174900	18285057955	3570	3570	3570	3570	0
134	20241030	174800	18285057955	3570	3570	3570	3570	0
135	20241030	174700	18285057955	3570	3570	3570	3570	0
136	20241030	174600	18285057955	3570	3570	3570	3570	0
137	20241030	174500	18285057955	3570	3570	3570	3570	0
138	20241030	174400	18285057955	3570	3570	3570	3570	0
139	20241030	174300	18285057955	3570	3570	3570	3570	0
140	20241030	174200	18285057955	3570	3570	3570	3570	0
141	20241030	174100	18285057955	3570	3570	3570	3570	0
142	20241030	174000	18285057955	3570	3570	3570	3570	0
143	20241030	173900	18285057955	3570	3570	3570	3570	0
144	20241030	173800	18285057955	3570	3570	3570	3570	0
145	20241030	173700	18285057955	3570	3570	3570	3570	0
146	20241030	173600	18285057955	3570	3570	3570	3570	0
147	20241030	173500	18285057955	3570	3570	3570	3570	0
148	20241030	173400	18285057955	3570	3570	3570	3570	0
149	20241030	173300	18285057955	3570	3570	3570	3570	0
150	20241030	173200	18285057955	3570	3570	3570	3570	0
151	20241030	173100	18285057955	3570	3570	3570	3570	0
152	20241030	173000	18285057955	3570	3570	3570	3570	68834
153	20241030	172900	18285057955	3570	3570	3570	3570	0
154	20241030	172800	18285057955	3570	3570	3570	3570	0
155	20241030	172700	18285057955	3570	3570	3570	3570	0
156	20241030	172600	18285057955	3570	3570	3570	3570	0
157	20241030	172500	18285057955	3570	3570	3570	3570	0
158	20241030	172400	18285057955	3570	3570	3570	3570	0
159	20241030	172300	18285057955	3570	3570	3570	3570	0
160	20241030	172200	18285057955	3570	3570	3570	3570	0
161	20241030	172100	18285057955	3570	3570	3570	3570	0
162	20241030	172000	18285057955	3570	3570	3570	3570	0
163	20241030	171900	18285057955	3570	3570	3570	3570	0
164	20241030	171800	18285057955	3570	3570	3570	3570	0
165	20241030	171700	18285057955	3570	3570	3570	3570	0
166	20241030	171600	18285057955	3570	3570	3570	3570	0
167	20241030	171500	18285057955	3570	3570	3570	3570	0
168	20241030	171400	18285057955	3570	3570	3570	3570	0
169	20241030	171300	18285057955	3570	3570	3570	3570	0
170	20241030	171200	18285057955	3570	3570	3570	3570	0
171	20241030	171100	18285057955	3570	3570	3570	3570	0
172	20241030	171000	18285057955	3570	3570	3570	3570	0
173	20241030	170900	18285057955	3570	3570	3570	3570	0
174	20241030	170800	18285057955	3570	3570	3570	3570	0
175	20241030	170700	18285057955	3570	3570	3570	3570	0
176	20241030	170600	18285057955	3570	3570	3570	3570	0
177	20241030	170500	18285057955	3570	3570	3570	3570	0
178	20241030	170400	18285057955	3570	3570	3570	3570	0
179	20241030	170300	18285057955	3570	3570	3570	3570	0
180	20241030	170200	18285057955	3570	3570	3570	3570	0
181	20241030	170100	18285057955	3570	3570	3570	3570	0
182	20241030	170000	18285057955	3570	3570	3570	3570	68834
183	20241030	165900	18285057955	3570	3570	3570	3570	0
184	20241030	165800	18285057955	3570	3570	3570	3570	0
185	20241030	165700	18285057955	3570	3570	3570	3570	0
186	20241030	165600	18285057955	3570	3570	3570	3570	0
187	20241030	165500	18285057955	3570	3570	3570	3570	0
188	20241030	165400	18285057955	3570	3570	3570	3570	0
189	20241030	165300	18285057955	3570	3570	3570	3570	0
190	20241030	165200	18285057955	3570	3570	3570	3570	0
191	20241030	165100	18285057955	3570	3570	3570	3570	0
192	20241030	165000	18285057955	3570	3570	3570	3570	0
193	20241030	164900	18285057955	3570	3570	3570	3570	0
194	20241030	164800	18285057955	3570	3570	3570	3570	0
195	20241030	164700	18285057955	3570	3570	3570	3570	0
196	20241030	164600	18285057955	3570	3570	3570	3570	0
197	20241030	164500	18285057955	3570	3570	3570	3570	0
198	20241030	164400	18285057955	3570	3570	3570	3570	0
199	20241030	164300	18285057955	3570	3570	3570	3570	0
200	20241030	164200	18285057955	3570	3570	3570	3570	0
201	20241030	164100	18285057955	3570	3570	3570	3570	0
202	20241030	164000	18285057955	3570	3570	3570	3570	0
203	20241030	163900	18285057955	3570	3570	3570	3570	0
204	20241030	163800	18285057955	3570	3570	3570	3570	0
205	20241030	163700	18285057955	3570	3570	3570	3570	0
206	20241030	163600	18285057955	3570	3570	3570	3570	0
207	20241030	163500	18285057955	3570	3570	3570	3570	0
208	20241030	163400	18285057955	3570	3570	3570	3570	0
209	20241030	163300	18285057955	3570	3570	3570	3570	0
210	20241030	163200	18285057955	3570	3570	3570	3570	0
211	20241030	163100	18285057955	3570	3570	3570	3570	0
212	20241030	163000	18285057955	3570	3570	3570	3570	68834
213	20241030	162900	18285057955	3570	3570	3570	3570	0
214	20241030	162800	18285057955	3570	3570	3570	3570	0
215	20241030	162700	18285057955	3570	3570	3570	3570	0
216	20241030	162600	18285057955	3570	3570	3570	3570	0
217	20241030	162500	18285057955	3570	3570	3570	3570	0
218	20241030	162400	18285057955	3570	3570	3570	3570	0
219	20241030	162300	18285057955	3570	3570	3570	3570	0
220	20241030	162200	18285057955	3570	3570	3570	3570	0
221	20241030	162100	18285057955	3570	3570	3570	3570	0
222	20241030	162000	18285057955	3570	3570	3570	3570	0
223	20241030	161900	18285057955	3570	3570	3570	3570	0
224	20241030	161800	18285057955	3570	3570	3570	3570	0
225	20241030	161700	18285057955	3570	3570	3570	3570	0
226	20241030	161600	18285057955	3570	3570	3570	3570	0
227	20241030	161500	18285057955	3570	3570	3570	3570	0
228	20241030	161400	18285057955	3570	3570	3570	3570	0
229	20241030	161300	18285057955	3570	3570	3570	3570	0
230	20241030	161200	18285057955	3570	3570	3570	3570	0
231	20241030	161100	18285057955	3570	3570	3570	3570	0
232	20241030	161000	18285057955	3570	3570	3570	3570	0
233	20241030	160900	18285057955	3570	3570	3570	3570	0
234	20241030	160800	18285057955	3570	3570	3570	3570	0
235	20241030	160700	18285057955	3570	3570	3570	3570	0
236	20241030	160600	18285057955	3570	3570	3570	3570	0
237	20241030	160500	18285057955	3570	3570	3570	3570	0
238	20241030	160400	18285057955	3570	3570	3570	3570	0
239	20241030	160300	18285057955	3570	3570	3570	3570	0
240	20241030	160200	18285057955	3570	3570	3570	3570	0
241	20241030	160100	18285057955	3570	3570	3570	3570	0
242	20241030	160000	18285057955	3570	3570	3570	3570	68834
243	20241030	155900	18285057955	3570	3570	3570	3570	0
244	20241030	155800	18285057955	3570	3570	3570	3570	0
245	20241030	155700	18285057955	3570	3570	3570	3570	0
246	20241030	155600	18285057955	3570	3570	3570	3570	0
247	20241030	155500	18285057955	3570	3570	3570	3570	0
248	20241030	155400	18285057955	3570	3570	3570	3570	0
249	20241030	155300	18285057955	3570	3570	3570	3570	0
250	20241030	155200	18285057955	3570	3570	3570	3570	0
251	20241030	155100	18285057955	3570	3570	3570	3570	0
252	20241030	155000	18285057955	3570	3570	3570	3570	0
253	20241030	154900	18285057955	3570	3570	3570	3570	0
254	20241030	154800	18285057955	3570	3570	3570	3570	0
255	20241030	154700	18285057955	3570	3570	3570	3570	0
256	20241030	154600	18285057955	3570	3570	3570	3570	0
257	20241030	154500	18285057955	3570	3570	3570	3570	0
258	20241030	154400	18285057955	3570	3570	3570	3570	0
259	20241030	154300	18285057955	3570	3570	3570	3570	0
260	20241030	154200	18285057955	3570	3570	3570	3570	0
261	20241030	154100	18285057955	3570	3570	3570	3570	0
262	20241030	154000	18285057955	3570	3570	3570	3570	0
263	20241030	153900	18285057955	3570	3570	3570	3570	0
264	20241030	153800	18285057955	3570	3570	3570	3570	0
265	20241030	153700	18285057955	3570	3570	3570	3570	0
266	20241030	153600	18285057955	3570	3570	3570	3570	0
267	20241030	153500	18285057955	3570	3570	3570	3570	0
268	20241030	153400	18285057955	3570	3570	3570	3570	0
269	20241030	153300	18285057955	3570	3570	3570	3570	0
270	20241030	153200	18285057955	3570	3570	3570	3570	0
271	20241030	153100	18285057955	3570	3570	3570	3570	0
272	20241030	153000	18285057955	3570	3570	3570	3570	137668
273	20241030	152900	18039320575	3555	3555	3555	3555	0
274	20241030	152800	18039320575	3555	3555	3555	3555	0
275	20241030	152700	18039320575	3555	3555	3555	3555	0
276	20241030	152600	18039320575	3555	3555	3555	3555	0
277	20241030	152500	18039320575	3555	3555	3555	3555	0
278	20241030	152400	18039320575	3555	3555	3555	3555	0
279	20241030	152300	18039320575	3555	3555	3555	3555	0
280	20241030	152200	18039320575	3555	3555	3555	3555	0
281	20241030	152100	18039320575	3555	3555	3555	3555	0
282	20241030	152000	18039320575	3555	3555	3555	3555	0
283	20241030	151900	18039320575	3555	3560	3565	3555	10010
284	20241030	151800	18003704720	3560	3560	3565	3555	24239
285	20241030	151700	17917426710	3560	3560	3565	3560	6672
286	20241030	151600	17893669210	3565	3560	3565	3560	8682
287	20241030	151500	17862754745	3565	3565	3565	3560	6758
288	20241030	151400	17838684240	3560	3565	3565	3560	6332
289	20241030	151300	17816124670	3560	3565	3565	3560	4658
290	20241030	151200	17799535640	3565	3565	3565	3560	9842
291	20241030	151100	17764451410	3565	3560	3565	3560	2642
292	20241030	151000	17755042235	3565	3560	3565	3560	4443
293	20241030	150900	17739223245	3565	3565	3565	3560	3283
294	20241030	150800	17727531615	3565	3560	3565	3560	6309
295	20241030	150700	17705045320	3565	3560	3565	3560	7959
296	20241030	150600	17676688855	3560	3565	3565	3560	10204
297	20241030	150500	17640354675	3560	3560	3565	3560	11541
298	20241030	150400	17599259445	3560	3570	3570	3560	16146
299	20241030	150300	17541698485	3570	3565	3570	3565	2198
300	20241030	150200	17533853070	3570	3570	3570	3565	5927
301	20241030	150100	17512696230	3570	3565	3575	3565	7268
302	20241030	150000	17486779220	3565	3570	3570	3565	2911
303	20241030	145900	17476391570	3575	3570	3575	3565	11239
304	20241030	145800	17436307715	3570	3565	3575	3565	445
305	20241030	145700	17434720005	3570	3565	3575	3565	4227
306	20241030	145600	17419627015	3575	3560	3575	3560	4817
307	20241030	145500	17402452635	3560	3555	3570	3555	18668
308	20241030	145400	17336041615	3555	3565	3565	3555	35656
309	20241030	145300	17209048290	3565	3575	3575	3565	8015
310	20241030	145200	17180433410	3575	3575	3575	3570	117
311	20241030	145100	17180015350	3575	3570	3575	3570	1904
312	20241030	145000	17173216080	3570	3570	3570	3565	5281
313	20241030	144900	17154368490	3570	3570	3575	3565	7404
314	20241030	144800	17127950865	3570	3570	3575	3565	9851
315	20241030	144700	17092794700	3570	3570	3575	3565	5444
316	20241030	144600	17073361475	3575	3570	3580	3565	12510
317	20241030	144500	17028702045	3580	3580	3580	3570	9092
318	20241030	144400	16996211365	3580	3585	3590	3575	15191
319	20241030	144300	16941832515	3590	3585	3590	3585	1116
320	20241030	144200	16937827505	3590	3600	3600	3585	14370
321	20241030	144100	16886215500	3600	3600	3600	3595	6818
322	20241030	144000	16861671485	3595	3595	3600	3595	17448
323	20241030	143900	16798904075	3590	3595	3600	3590	12186
324	20241030	143800	16755087075	3595	3585	3595	3585	3671
325	20241030	143700	16741899525	3590	3590	3595	3585	2995
326	20241030	143600	16731149005	3590	3590	3590	3590	3012
327	20241030	143500	16720335925	3585	3585	3590	3585	4091
328	20241030	143400	16705657640	3585	3580	3585	3575	3277
329	20241030	143300	16693915930	3580	3580	3580	3575	993
330	20241030	143200	16690362375	3580	3580	3585	3580	4714
331	20241030	143100	16673478555	3585	3585	3590	3585	3079
332	20241030	143000	16662439025	3585	3585	3585	3575	4969
333	20241030	142900	16644642460	3590	3590	3595	3575	10993
334	20241030	142800	16605281775	3585	3595	3595	3585	3156
335	20241030	142700	16593953765	3595	3595	3595	3585	5137
336	20241030	142600	16575507410	3595	3590	3595	3590	3239
337	20241030	142500	16563874450	3595	3595	3595	3585	4173
338	20241030	142400	16548885910	3590	3580	3590	3580	16871
339	20241030	142300	16488445940	3580	3580	3580	3575	470
340	20241030	142200	16486765260	3580	3580	3580	3575	1723
341	20241030	142100	16480600780	3575	3575	3580	3575	3952
342	20241030	142000	16466464070	3580	3575	3580	3575	917
343	20241030	141900	16463181675	3580	3580	3580	3575	2430
344	20241030	141800	16454487095	3580	3575	3580	3575	1518
345	20241030	141700	16449060125	3580	3580	3580	3575	1972
346	20241030	141600	16442009520	3575	3580	3585	3575	1485
347	20241030	141500	16436692680	3575	3580	3580	3575	1234
348	20241030	141400	16432275240	3585	3580	3585	3575	3302
349	20241030	141300	16420466385	3575	3580	3590	3575	10070
350	20241030	141200	16384388370	3580	3575	3580	3570	3077
351	20241030	141100	16373387610	3580	3580	3580	3575	2124
352	20241030	141000	16365792500	3580	3580	3580	3575	3718
353	20241030	140900	16352491700	3580	3580	3585	3575	5342
354	20241030	140800	16333366785	3580	3575	3580	3575	4567
355	20241030	140700	16317026155	3575	3580	3580	3575	276
356	20241030	140600	16316038640	3575	3575	3580	3575	613
357	20241030	140500	16313846665	3575	3580	3580	3575	3950
358	20241030	140400	16299715045	3580	3575	3580	3570	3551
359	20241030	140300	16287028800	3570	3570	3580	3570	3360
360	20241030	140200	16275019335	3575	3575	3575	3570	2453
361	20241030	140100	16266254360	3575	3575	3580	3570	1699
362	20241030	140000	16260180400	3575	3580	3580	3570	1650
363	20241030	135900	16254276540	3570	3570	3570	3565	5596
364	20241030	135800	16234300950	3570	3565	3570	3560	4858
365	20241030	135700	16216975465	3560	3560	3560	3555	5725
366	20241030	135600	16196595670	3560	3560	3565	3560	6223
367	20241030	135500	16174441260	3560	3560	3565	3560	14862
368	20241030	135400	16121531795	3560	3565	3565	3560	15780
369	20241030	135300	16065305085	3565	3570	3575	3565	11231
370	20241030	135200	16025233565	3570	3575	3575	3565	4832
371	20241030	135100	16007979590	3575	3570	3580	3565	8077
372	20241030	135000	15979150535	3570	3570	3585	3570	12836
373	20241030	134900	15933314540	3570	3585	3585	3570	7948
374	20241030	134800	15904921150	3585	3585	3585	3575	357
375	20241030	134700	15903641435	3575	3570	3585	3570	6318
376	20241030	134600	15881037255	3570	3570	3570	3565	3991
377	20241030	134500	15866792885	3570	3570	3575	3565	6375
378	20241030	134400	15844033635	3570	3580	3580	3570	2489
379	20241030	134300	15835138070	3570	3585	3585	3570	13601
380	20241030	134200	15786473200	3585	3590	3590	3580	6027
381	20241030	134100	15764866980	3590	3595	3600	3590	11340
382	20241030	134000	15724127005	3595	3585	3595	3585	10341
383	20241030	133900	15687010030	3585	3585	3590	3585	7414
384	20241030	133800	15660405775	3590	3580	3590	3580	2127
385	20241030	133700	15652784665	3580	3580	3590	3580	15325
386	20241030	133600	15597831345	3580	3585	3590	3580	8796
387	20241030	133500	15566276190	3580	3580	3585	3575	7534
388	20241030	133400	15539317595	3585	3585	3595	3580	6867
389	20241030	133300	15514713720	3585	3595	3600	3585	20052
390	20241030	133200	15442666040	3595	3590	3600	3585	24864
391	20241030	133100	15353285975	3590	3560	3595	3560	42801
392	20241030	133000	15200180625	3560	3560	3565	3560	992
393	20241030	132900	15196647285	3560	3565	3565	3560	4475
394	20241030	132800	15180713910	3570	3560	3570	3555	15858
395	20241030	132700	15124218765	3560	3560	3560	3555	5689
396	20241030	132600	15103965945	3560	3565	3565	3560	2153
397	20241030	132500	15096300545	3565	3565	3565	3560	5412
398	20241030	132400	15077021130	3565	3565	3570	3560	1139
399	20241030	132300	15072960610	3560	3565	3570	3560	4310
400	20241030	132200	15057594165	3560	3560	3565	3555	19841
401	20241030	132100	14986977790	3560	3560	3570	3560	5891
402	20241030	132000	14965999025	3560	3565	3570	3560	11317
403	20241030	131900	14925666015	3570	3565	3570	3565	5131
404	20241030	131800	14907372470	3565	3570	3575	3565	3587
405	20241030	131700	14894571305	3570	3570	3575	3565	6180
406	20241030	131600	14872525720	3570	3575	3580	3570	14559
407	20241030	131500	14820537345	3575	3575	3580	3570	4610
408	20241030	131400	14804062780	3575	3575	3580	3575	2650
409	20241030	131300	14794587530	3575	3575	3580	3575	5394
410	20241030	131200	14775303570	3575	3580	3580	3575	7704
411	20241030	131100	14747745300	3580	3580	3585	3580	4394
412	20241030	131000	14732014030	3580	3580	3580	3575	4001
413	20241030	130900	14717702625	3585	3580	3585	3575	946
414	20241030	130800	14714316225	3580	3585	3585	3580	5413
415	20241030	130700	14694936845	3585	3585	3590	3585	4537
416	20241030	130600	14678667985	3585	3585	3590	3580	9717
417	20241030	130500	14643854010	3585	3580	3590	3580	1413
418	20241030	130400	14638791985	3580	3580	3580	3575	3566
419	20241030	130300	14626033295	3580	3580	3580	3575	10722
420	20241030	130200	14587694200	3575	3575	3580	3570	1125
421	20241030	130100	14583673335	3575	3580	3590	3570	18353
422	20241030	130000	14518021760	3580	3585	3585	3580	14652
423	20241030	125900	14465566490	3580	3580	3590	3580	9606
424	20241030	125800	14431129620	3590	3590	3590	3580	6849
425	20241030	125700	14406575175	3585	3595	3595	3585	7721
426	20241030	125600	14378863250	3600	3605	3605	3590	7265
427	20241030	125500	14352743480	3595	3600	3605	3595	16469
428	20241030	125400	14293420415	3600	3600	3605	3600	21687
429	20241030	125300	14215342720	3600	3600	3600	3595	5864
430	20241030	125200	14194238620	3595	3600	3600	3595	2541
431	20241030	125100	14185102445	3600	3595	3600	3595	8928
432	20241030	125000	14152975285	3595	3590	3595	3575	8243
433	20241030	124900	14123401810	3585	3575	3590	3575	7156
434	20241030	124800	14097800445	3575	3590	3590	3570	34250
435	20241030	124700	13975264785	3590	3590	3595	3585	14837
436	20241030	124600	13922057800	3590	3610	3610	3585	60925
437	20241030	124500	13702872980	3610	3595	3610	3585	82883
438	20241030	124400	13404649575	3595	3595	3600	3590	30075
439	20241030	124300	13296461400	3590	3600	3605	3585	26553
440	20241030	124200	13200972995	3605	3595	3605	3590	63403
441	20241030	124100	12972874610	3590	3595	3600	3580	43224
442	20241030	124000	12817478080	3595	3570	3610	3565	128134
443	20241030	123900	12357006185	3570	3565	3570	3565	3498
444	20241030	123800	12344532300	3565	3565	3570	3560	6683
445	20241030	123700	12320716390	3565	3565	3565	3560	1847
446	20241030	123600	12314131910	3560	3565	3565	3560	5724
447	20241030	123500	12293743825	3565	3570	3570	3565	2854
448	20241030	123400	12283561050	3570	3570	3575	3570	66
449	20241030	123300	12283325230	3575	3565	3575	3565	2076
450	20241030	123200	12275915850	3565	3565	3570	3565	8142
451	20241030	123100	12246889595	3565	3570	3570	3565	1854
452	20241030	123000	12240271485	3570	3570	3575	3570	22897
453	20241030	122900	12158528990	3575	3575	3575	3570	1782
454	20241030	122800	12152167150	3575	3575	3580	3575	7113
455	20241030	122700	12126738125	3575	3575	3575	3570	4067
456	20241030	122600	12112199350	3575	3570	3575	3570	13390
457	20241030	122500	12064366920	3570	3570	3575	3570	3395
458	20241030	122400	12052243575	3570	3570	3575	3570	4566
459	20241030	122300	12035940220	3570	3580	3580	3570	4677
460	20241030	122200	12019219750	3580	3570	3580	3560	24079
461	20241030	122100	11933236255	3565	3565	3570	3565	5832
462	20241030	122000	11912436310	3570	3570	3570	3565	4581
463	20241030	121900	11896096775	3570	3570	3575	3565	11524
464	20241030	121800	11854956060	3570	3565	3570	3560	8403
465	20241030	121700	11824989280	3565	3555	3565	3555	9509
466	20241030	121600	11791131500	3555	3550	3560	3545	13179
467	20241030	121500	11744295345	3550	3550	3555	3540	4297
468	20241030	121400	11729057035	3550	3550	3550	3550	1284
469	20241030	121300	11724498835	3550	3545	3555	3545	1425
470	20241030	121200	11719440830	3545	3545	3545	3545	2003
471	20241030	121100	11712340195	3545	3555	3555	3545	3251
472	20241030	121000	11700814580	3545	3545	3550	3545	2515
473	20241030	120900	11691897655	3545	3555	3555	3545	917
474	20241030	120800	11688644475	3550	3550	3555	3550	4767
475	20241030	120700	11671721220	3550	3555	3560	3550	1146
476	20241030	120600	11667652770	3555	3555	3555	3550	11623
477	20241030	120500	11626381865	3550	3550	3555	3545	2948
478	20241030	120400	11615926295	3555	3555	3555	3550	834
479	20241030	120300	11612964570	3555	3555	3555	3550	3515
480	20241030	120200	11600483020	3555	3550	3555	3550	2373
481	20241030	120100	11592055365	3550	3555	3555	3550	502
482	20241030	120000	11590270765	3555	3545	3555	3535	10050
483	20241030	115900	11554614825	3545	3540	3550	3540	1300
484	20241030	115800	11550011225	3540	3555	3555	3525	59358
485	20241030	115700	11340045865	3555	3555	3555	3545	5625
486	20241030	115600	11320064725	3550	3555	3555	3545	8797
487	20241030	115500	11288828725	3555	3555	3560	3555	5039
488	20241030	115400	11270914520	3555	3550	3560	3550	2674
489	20241030	115300	11261405750	3555	3560	3560	3555	2857
490	20241030	115200	11251247655	3560	3565	3565	3555	813
491	20241030	115100	11248353925	3560	3555	3560	3550	1872
492	20241030	115000	11241696535	3560	3555	3560	3550	3049
493	20241030	114900	11230864145	3560	3555	3560	3555	657
494	20241030	114800	11228528495	3555	3560	3560	3555	2703
495	20241030	114700	11218916980	3560	3560	3565	3555	3243
496	20241030	114600	11207377055	3560	3565	3565	3560	1944
497	20241030	114500	11200452400	3565	3565	3565	3555	4605
498	20241030	114400	11184058585	3565	3560	3565	3560	962
499	20241030	114300	11180629230	3560	3565	3565	3560	3752
500	20241030	114200	11167271480	3560	3565	3565	3555	608
501	20241030	114100	11165107770	3555	3565	3570	3555	1148
502	20241030	114000	11161019310	3570	3550	3570	3545	7562
503	20241030	113900	11134115155	3555	3550	3555	3550	487
504	20241030	113800	11132386105	3550	3550	3550	3545	3040
505	20241030	113700	11121609105	3555	3555	3555	3545	2529
506	20241030	113600	11112629615	3555	3555	3555	3550	896
507	20241030	113500	11109448190	3560	3555	3560	3545	6039
508	20241030	113400	11088006530	3555	3555	3560	3555	1613
509	20241030	113300	11082272055	3560	3560	3565	3550	14826
510	20241030	113200	11029550595	3565	3565	3570	3560	2847
511	20241030	113100	11019405635	3570	3570	3570	3565	1384
512	20241030	113000	11014465695	3570	3575	3580	3570	6895
513	20241030	112900	10989817975	3580	3575	3580	3570	4833
514	20241030	112800	10972539900	3575	3570	3580	3565	12790
515	20241030	112700	10926842080	3575	3570	3575	3565	8355
516	20241030	112600	10897014030	3570	3560	3570	3560	5861
517	20241030	112500	10876103180	3565	3565	3570	3560	4621
518	20241030	112400	10859635435	3565	3575	3575	3565	9091
519	20241030	112300	10827163560	3570	3565	3575	3560	12045
520	20241030	112200	10784194810	3565	3550	3565	3545	15119
521	20241030	112100	10730401075	3550	3550	3550	3550	5933
522	20241030	112000	10709338925	3555	3550	3555	3550	4195
523	20241030	111900	10694443785	3555	3555	3560	3550	9155
524	20241030	111800	10661900245	3545	3550	3550	3545	15736
525	20241030	111700	10606042740	3550	3535	3550	3535	7629
526	20241030	111600	10578997585	3535	3530	3535	3525	6691
527	20241030	111500	10555388840	3535	3540	3540	3530	4916
528	20241030	111400	10538009250	3535	3530	3540	3530	3123
529	20241030	111300	10526973350	3540	3535	3540	3525	4930
530	20241030	111200	10509571130	3535	3540	3540	3535	1850
531	20241030	111100	10503029265	3540	3535	3540	3530	5933
532	20241030	111000	10482072530	3535	3540	3545	3535	7508
533	20241030	110900	10455523150	3545	3540	3545	3535	7560
534	20241030	110800	10428765015	3545	3545	3545	3540	762
535	20241030	110700	10426065130	3545	3545	3545	3540	1624
536	20241030	110600	10420309135	3545	3545	3545	3540	7120
537	20241030	110500	10395069785	3545	3540	3545	3540	6626
538	20241030	110400	10371613535	3540	3530	3545	3530	5047
539	20241030	110300	10353767785	3530	3525	3535	3525	4836
540	20241030	110200	10336698920	3525	3535	3535	3525	2800
541	20241030	110100	10326815700	3530	3525	3535	3520	18599
542	20241030	110000	10261178485	3530	3530	3530	3520	2100
543	20241030	105900	10253782505	3520	3525	3530	3520	12638
544	20241030	105800	10209255380	3525	3525	3530	3520	6998
545	20241030	105700	10184584850	3525	3520	3525	3515	24514
546	20241030	105600	10098305285	3525	3525	3530	3520	21461
547	20241030	105500	10022686205	3530	3530	3530	3525	5500
548	20241030	105400	10003288755	3530	3530	3535	3530	12890
549	20241030	105300	9957787020	3535	3535	3535	3530	4175
550	20241030	105200	9943046210	3540	3535	3540	3535	941
551	20241030	105100	9939719715	3540	3535	3540	3530	610
552	20241030	105000	9937561850	3535	3535	3540	3530	1802
553	20241030	104900	9931193010	3535	3540	3540	3535	4942
554	20241030	104800	9913722880	3535	3535	3540	3535	2433
555	20241030	104700	9905118455	3540	3535	3545	3535	8470
556	20241030	104600	9875174305	3535	3535	3540	3530	36255
557	20241030	104500	9747077995	3540	3540	3540	3535	7456
558	20241030	104400	9720714205	3540	3540	3540	3535	11069
559	20241030	104300	9681577175	3540	3540	3545	3540	7892
560	20241030	104200	9653639445	3545	3540	3545	3540	2755
561	20241030	104100	9643881350	3540	3545	3545	3540	10185
562	20241030	104000	9607814745	3545	3540	3545	3540	4361
563	20241030	103900	9592373195	3540	3545	3545	3540	5691
564	20241030	103800	9572199605	3545	3550	3550	3540	7931
565	20241030	103700	9544079530	3550	3545	3550	3545	1456
566	20241030	103600	9538912510	3545	3545	3550	3545	7157
567	20241030	103500	9513538065	3545	3550	3550	3545	2485
568	20241030	103400	9504720395	3550	3550	3550	3545	8988
569	20241030	103300	9472813135	3550	3550	3560	3550	3314
570	20241030	103200	9461046445	3550	3555	3560	3550	8918
571	20241030	103100	9429347245	3560	3560	3560	3555	2154
572	20241030	103000	9421682670	3555	3565	3570	3555	17157
573	20241030	102900	9360585375	3565	3545	3570	3545	25295
574	20241030	102800	9270528315	3545	3550	3550	3545	5291
575	20241030	102700	9251765820	3550	3535	3550	3535	12967
576	20241030	102600	9205856455	3535	3540	3540	3535	18984
577	20241030	102500	9138715620	3540	3550	3550	3540	16993
578	20241030	102400	9078479640	3550	3545	3555	3545	6144
579	20241030	102300	9056667595	3545	3545	3555	3540	2867
580	20241030	102200	9046489055	3535	3540	3555	3535	78549
581	20241030	102100	8768317415	3540	3545	3545	3540	7154
582	20241030	102000	8742989225	3545	3545	3550	3540	4919
583	20241030	101900	8725569415	3545	3540	3555	3540	6474
584	20241030	101800	8702639465	3540	3540	3555	3540	25789
585	20241030	101700	8611310575	3540	3550	3555	3540	67550
586	20241030	101600	8371838145	3555	3560	3560	3555	13752
587	20241030	101500	8322915200	3555	3555	3560	3555	2478
588	20241030	101400	8314105660	3555	3555	3560	3555	3230
589	20241030	101300	8302622690	3560	3560	3560	3555	15103
590	20241030	101200	8248902825	3560	3560	3560	3550	8345
591	20241030	101100	8219235745	3560	3560	3570	3555	26829
592	20241030	101000	8123671575	3560	3565	3570	3560	5172
593	20241030	100900	8105245460	3565	3570	3575	3565	3790
594	20241030	100800	8091728690	3570	3565	3575	3560	12252
595	20241030	100700	8047991675	3570	3545	3570	3545	14288
596	20241030	100600	7997134480	3560	3555	3560	3545	20908
597	20241030	100500	7922902955	3555	3555	3560	3550	29892
598	20241030	100400	7816714790	3555	3565	3565	3555	85641
599	20241030	100300	7511840245	3560	3565	3570	3560	15127
600	20241030	100200	7457910970	3570	3565	3575	3565	5560
601	20241030	100100	7438077400	3570	3570	3570	3565	6760
602	20241030	100000	7413956850	3565	3575	3580	3560	42051
603	20241030	095900	7264044715	3580	3570	3580	3570	39219
604	20241030	095800	7124025670	3570	3595	3595	3570	37259
605	20241030	095700	6990500760	3595	3595	3595	3590	4255
606	20241030	095600	6975218005	3595	3595	3600	3590	14153
607	20241030	095500	6924331495	3595	3590	3600	3585	7719
608	20241030	095400	6896595525	3595	3580	3600	3575	31278
609	20241030	095300	6784393505	3580	3575	3580	3570	9771
610	20241030	095200	6749464980	3575	3580	3585	3575	3372
611	20241030	095100	6737398905	3580	3570	3580	3570	28873
612	20241030	095000	6634244410	3565	3550	3575	3550	41799
613	20241030	094900	6485417315	3550	3550	3560	3550	63038
614	20241030	094800	6261459140	3555	3565	3565	3550	102875
615	20241030	094700	5895704335	3560	3570	3570	3560	40294
616	20241030	094600	5752090620	3570	3570	3580	3570	22695
617	20241030	094500	5671063695	3570	3575	3580	3565	19335
618	20241030	094400	5601983835	3575	3560	3575	3560	18595
619	20241030	094300	5535636130	3565	3570	3575	3560	52269
620	20241030	094200	5349277735	3570	3585	3585	3565	59392
621	20241030	094100	5137172600	3575	3575	3585	3575	5843
622	20241030	094000	5116261995	3575	3580	3585	3575	21855
623	20241030	093900	5038031165	3580	3580	3590	3580	6035
624	20241030	093800	5016397615	3585	3575	3585	3575	9512
625	20241030	093700	4982352450	3575	3585	3585	3575	13849
626	20241030	093600	4932808990	3580	3580	3595	3580	26394
627	20241030	093500	4838241900	3580	3585	3585	3575	15705
628	20241030	093400	4782009480	3585	3580	3590	3580	8132
629	20241030	093300	4752881205	3590	3585	3590	3580	18571
630	20241030	093200	4686341685	3585	3595	3595	3580	26462
631	20241030	093100	4591414570	3600	3590	3600	3590	6761
632	20241030	093000	4567118815	3590	3595	3600	3590	15799
633	20241030	092900	4510339495	3590	3585	3600	3580	9430
634	20241030	092800	4476501320	3595	3585	3595	3585	18320
635	20241030	092700	4410771085	3590	3585	3595	3580	56667
636	20241030	092600	4207686650	3585	3600	3600	3585	15965
637	20241030	092500	4150384345	3595	3595	3600	3595	9450
638	20241030	092400	4116408245	3595	3600	3605	3595	8148
639	20241030	092300	4087073690	3605	3595	3610	3590	5821
640	20241030	092200	4066133350	3600	3615	3615	3600	70398
641	20241030	092100	3812608475	3615	3610	3615	3600	15078
642	20241030	092000	3758280840	3605	3605	3605	3595	15535
643	20241030	091900	3702362165	3605	3610	3615	3600	16071
644	20241030	091800	3644358155	3605	3600	3615	3600	17989
645	20241030	091700	3579507390	3590	3595	3605	3585	25834
646	20241030	091600	3486533940	3595	3580	3600	3575	11087
647	20241030	091500	3446754105	3575	3595	3595	3575	68450
648	20241030	091400	3201593105	3595	3595	3600	3590	15491
649	20241030	091300	3145883690	3595	3590	3600	3585	11042
650	20241030	091200	3106235790	3590	3590	3595	3585	13746
651	20241030	091100	3056907415	3585	3610	3615	3585	20472
652	20241030	091000	2983260515	3610	3600	3625	3590	17298
653	20241030	090900	2920821370	3600	3585	3600	3575	83295
654	20241030	090800	2622370530	3585	3600	3600	3580	69142
655	20241030	090700	2374271210	3600	3615	3630	3595	73578
656	20241030	090600	2108844230	3615	3625	3635	3610	77340
657	20241030	090500	1828497955	3625	3605	3625	3600	19902
658	20241030	090400	1756642965	3600	3610	3615	3600	21582
659	20241030	090300	1678872780	3615	3600	3615	3595	51007
660	20241030	090200	1495054025	3615	3620	3630	3590	74374
661	20241030	090100	1226920735	3620	3595	3630	3580	93826
662	20241030	090000	889903350	3590	3630	3635	3590	234238