KissMeData/370090/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	213200	827970630	15550	15550	15550	15550	744
3	20241030	213100	827970630	15550	15550	15550	15550	0
4	20241030	213000	827970630	15550	15550	15550	15550	0
5	20241030	212900	827970630	15550	15550	15550	15550	0
6	20241030	212800	827970630	15550	15550	15550	15550	0
7	20241030	212700	827970630	15550	15550	15550	15550	0
8	20241030	212600	827970630	15550	15550	15550	15550	0
9	20241030	212500	827970630	15550	15550	15550	15550	0
10	20241030	212400	827970630	15550	15550	15550	15550	0
11	20241030	212300	827970630	15550	15550	15550	15550	0
12	20241030	212200	827970630	15550	15550	15550	15550	0
13	20241030	212100	827970630	15550	15550	15550	15550	0
14	20241030	212000	827970630	15550	15550	15550	15550	0
15	20241030	211900	827970630	15550	15550	15550	15550	0
16	20241030	211800	827970630	15550	15550	15550	15550	0
17	20241030	211700	827970630	15550	15550	15550	15550	0
18	20241030	211600	827970630	15550	15550	15550	15550	0
19	20241030	211500	827970630	15550	15550	15550	15550	0
20	20241030	211400	827970630	15550	15550	15550	15550	0
21	20241030	211300	827970630	15550	15550	15550	15550	0
22	20241030	211200	827970630	15550	15550	15550	15550	0
23	20241030	211100	827970630	15550	15550	15550	15550	0
24	20241030	211000	827970630	15550	15550	15550	15550	0
25	20241030	210900	827970630	15550	15550	15550	15550	0
26	20241030	210800	827970630	15550	15550	15550	15550	0
27	20241030	210700	827970630	15550	15550	15550	15550	0
28	20241030	210600	827970630	15550	15550	15550	15550	0
29	20241030	210500	827970630	15550	15550	15550	15550	0
30	20241030	210400	827970630	15550	15550	15550	15550	0
31	20241030	210300	827970630	15550	15550	15550	15550	0
32	20241030	210200	827970630	15550	15550	15550	15550	744
33	20241030	210100	827970630	15550	15550	15550	15550	0
34	20241030	210000	827970630	15550	15550	15550	15550	0
35	20241030	205900	827970630	15550	15550	15550	15550	0
36	20241030	205800	827970630	15550	15550	15550	15550	0
37	20241030	205700	827970630	15550	15550	15550	15550	0
38	20241030	205600	827970630	15550	15550	15550	15550	0
39	20241030	205500	827970630	15550	15550	15550	15550	0
40	20241030	205400	827970630	15550	15550	15550	15550	0
41	20241030	205300	827970630	15550	15550	15550	15550	0
42	20241030	205200	827970630	15550	15550	15550	15550	0
43	20241030	205100	827970630	15550	15550	15550	15550	0
44	20241030	205000	827970630	15550	15550	15550	15550	0
45	20241030	204900	827970630	15550	15550	15550	15550	0
46	20241030	204800	827970630	15550	15550	15550	15550	0
47	20241030	204700	827970630	15550	15550	15550	15550	0
48	20241030	204600	827970630	15550	15550	15550	15550	0
49	20241030	204500	827970630	15550	15550	15550	15550	0
50	20241030	204400	827970630	15550	15550	15550	15550	0
51	20241030	204300	827970630	15550	15550	15550	15550	0
52	20241030	204200	827970630	15550	15550	15550	15550	0
53	20241030	204100	827970630	15550	15550	15550	15550	0
54	20241030	204000	827970630	15550	15550	15550	15550	0
55	20241030	203900	827970630	15550	15550	15550	15550	0
56	20241030	203800	827970630	15550	15550	15550	15550	0
57	20241030	203700	827970630	15550	15550	15550	15550	0
58	20241030	203600	827970630	15550	15550	15550	15550	0
59	20241030	203500	827970630	15550	15550	15550	15550	0
60	20241030	203400	827970630	15550	15550	15550	15550	0
61	20241030	203300	827970630	15550	15550	15550	15550	0
62	20241030	203200	827970630	15550	15550	15550	15550	744
63	20241030	203100	827970630	15550	15550	15550	15550	0
64	20241030	203000	827970630	15550	15550	15550	15550	0
65	20241030	202900	827970630	15550	15550	15550	15550	0
66	20241030	202800	827970630	15550	15550	15550	15550	0
67	20241030	202700	827970630	15550	15550	15550	15550	0
68	20241030	202600	827970630	15550	15550	15550	15550	0
69	20241030	202500	827970630	15550	15550	15550	15550	0
70	20241030	202400	827970630	15550	15550	15550	15550	0
71	20241030	202300	827970630	15550	15550	15550	15550	0
72	20241030	202200	827970630	15550	15550	15550	15550	0
73	20241030	202100	827970630	15550	15550	15550	15550	0
74	20241030	202000	827970630	15550	15550	15550	15550	0
75	20241030	201900	827970630	15550	15550	15550	15550	0
76	20241030	201800	827970630	15550	15550	15550	15550	0
77	20241030	201700	827970630	15550	15550	15550	15550	0
78	20241030	201600	827970630	15550	15550	15550	15550	0
79	20241030	201500	827970630	15550	15550	15550	15550	0
80	20241030	201400	827970630	15550	15550	15550	15550	0
81	20241030	201300	827970630	15550	15550	15550	15550	0
82	20241030	201200	827970630	15550	15550	15550	15550	0
83	20241030	201100	827970630	15550	15550	15550	15550	0
84	20241030	201000	827970630	15550	15550	15550	15550	0
85	20241030	200900	827970630	15550	15550	15550	15550	0
86	20241030	200800	827970630	15550	15550	15550	15550	0
87	20241030	200700	827970630	15550	15550	15550	15550	0
88	20241030	200600	827970630	15550	15550	15550	15550	0
89	20241030	200500	827970630	15550	15550	15550	15550	0
90	20241030	200400	827970630	15550	15550	15550	15550	0
91	20241030	200300	827970630	15550	15550	15550	15550	0
92	20241030	200200	827970630	15550	15550	15550	15550	744
93	20241030	200100	827970630	15550	15550	15550	15550	0
94	20241030	200000	827970630	15550	15550	15550	15550	0
95	20241030	195900	827970630	15550	15550	15550	15550	0
96	20241030	195800	827970630	15550	15550	15550	15550	0
97	20241030	195700	827970630	15550	15550	15550	15550	0
98	20241030	195600	827970630	15550	15550	15550	15550	0
99	20241030	195500	827970630	15550	15550	15550	15550	0
100	20241030	195400	827970630	15550	15550	15550	15550	0
101	20241030	195300	827970630	15550	15550	15550	15550	0
102	20241030	195200	827970630	15550	15550	15550	15550	0
103	20241030	195100	827970630	15550	15550	15550	15550	0
104	20241030	195000	827970630	15550	15550	15550	15550	0
105	20241030	194900	827970630	15550	15550	15550	15550	0
106	20241030	194800	827970630	15550	15550	15550	15550	0
107	20241030	194700	827970630	15550	15550	15550	15550	0
108	20241030	194600	827970630	15550	15550	15550	15550	0
109	20241030	194500	827970630	15550	15550	15550	15550	0
110	20241030	194400	827970630	15550	15550	15550	15550	0
111	20241030	194300	827970630	15550	15550	15550	15550	0
112	20241030	194200	827970630	15550	15550	15550	15550	0
113	20241030	194100	827970630	15550	15550	15550	15550	0
114	20241030	194000	827970630	15550	15550	15550	15550	0
115	20241030	193900	827970630	15550	15550	15550	15550	0
116	20241030	193800	827970630	15550	15550	15550	15550	0
117	20241030	193700	827970630	15550	15550	15550	15550	0
118	20241030	193600	827970630	15550	15550	15550	15550	0
119	20241030	193500	827970630	15550	15550	15550	15550	0
120	20241030	193400	827970630	15550	15550	15550	15550	0
121	20241030	193300	827970630	15550	15550	15550	15550	0
122	20241030	193200	827970630	15550	15550	15550	15550	744
123	20241030	193100	827970630	15550	15550	15550	15550	0
124	20241030	193000	827970630	15550	15550	15550	15550	0
125	20241030	192900	827970630	15550	15550	15550	15550	0
126	20241030	192800	827970630	15550	15550	15550	15550	0
127	20241030	192700	827970630	15550	15550	15550	15550	0
128	20241030	192600	827970630	15550	15550	15550	15550	0
129	20241030	192500	827970630	15550	15550	15550	15550	0
130	20241030	192400	827970630	15550	15550	15550	15550	0
131	20241030	192300	827970630	15550	15550	15550	15550	0
132	20241030	192200	827970630	15550	15550	15550	15550	0
133	20241030	192100	827970630	15550	15550	15550	15550	0
134	20241030	192000	827970630	15550	15550	15550	15550	0
135	20241030	191900	827970630	15550	15550	15550	15550	0
136	20241030	191800	827970630	15550	15550	15550	15550	0
137	20241030	191700	827970630	15550	15550	15550	15550	0
138	20241030	191600	827970630	15550	15550	15550	15550	0
139	20241030	191500	827970630	15550	15550	15550	15550	0
140	20241030	191400	827970630	15550	15550	15550	15550	0
141	20241030	191300	827970630	15550	15550	15550	15550	0
142	20241030	191200	827970630	15550	15550	15550	15550	0
143	20241030	191100	827970630	15550	15550	15550	15550	0
144	20241030	191000	827970630	15550	15550	15550	15550	0
145	20241030	190900	827970630	15550	15550	15550	15550	0
146	20241030	190800	827970630	15550	15550	15550	15550	0
147	20241030	190700	827970630	15550	15550	15550	15550	0
148	20241030	190600	827970630	15550	15550	15550	15550	0
149	20241030	190500	827970630	15550	15550	15550	15550	0
150	20241030	190400	827970630	15550	15550	15550	15550	0
151	20241030	190300	827970630	15550	15550	15550	15550	0
152	20241030	190200	827970630	15550	15550	15550	15550	744
153	20241030	190100	827970630	15550	15550	15550	15550	0
154	20241030	190000	827970630	15550	15550	15550	15550	0
155	20241030	185900	827970630	15550	15550	15550	15550	0
156	20241030	185800	827970630	15550	15550	15550	15550	0
157	20241030	185700	827970630	15550	15550	15550	15550	0
158	20241030	185600	827970630	15550	15550	15550	15550	0
159	20241030	185500	827970630	15550	15550	15550	15550	0
160	20241030	185400	827970630	15550	15550	15550	15550	0
161	20241030	185300	827970630	15550	15550	15550	15550	0
162	20241030	185200	827970630	15550	15550	15550	15550	0
163	20241030	185100	827970630	15550	15550	15550	15550	0
164	20241030	185000	827970630	15550	15550	15550	15550	0
165	20241030	184900	827970630	15550	15550	15550	15550	0
166	20241030	184800	827970630	15550	15550	15550	15550	0
167	20241030	184700	827970630	15550	15550	15550	15550	0
168	20241030	184600	827970630	15550	15550	15550	15550	0
169	20241030	184500	827970630	15550	15550	15550	15550	0
170	20241030	184400	827970630	15550	15550	15550	15550	0
171	20241030	184300	827970630	15550	15550	15550	15550	0
172	20241030	184200	827970630	15550	15550	15550	15550	0
173	20241030	184100	827970630	15550	15550	15550	15550	0
174	20241030	184000	827970630	15550	15550	15550	15550	0
175	20241030	183900	827970630	15550	15550	15550	15550	0
176	20241030	183800	827970630	15550	15550	15550	15550	0
177	20241030	183700	827970630	15550	15550	15550	15550	0
178	20241030	183600	827970630	15550	15550	15550	15550	0
179	20241030	183500	827970630	15550	15550	15550	15550	0
180	20241030	183400	827970630	15550	15550	15550	15550	0
181	20241030	183300	827970630	15550	15550	15550	15550	0
182	20241030	183200	827970630	15550	15550	15550	15550	744
183	20241030	183100	827970630	15550	15550	15550	15550	0
184	20241030	183000	827970630	15550	15550	15550	15550	0
185	20241030	182900	827970630	15550	15550	15550	15550	0
186	20241030	182800	827970630	15550	15550	15550	15550	0
187	20241030	182700	827970630	15550	15550	15550	15550	0
188	20241030	182600	827970630	15550	15550	15550	15550	0
189	20241030	182500	827970630	15550	15550	15550	15550	0
190	20241030	182400	827970630	15550	15550	15550	15550	0
191	20241030	182300	827970630	15550	15550	15550	15550	0
192	20241030	182200	827970630	15550	15550	15550	15550	0
193	20241030	182100	827970630	15550	15550	15550	15550	0
194	20241030	182000	827970630	15550	15550	15550	15550	0
195	20241030	181900	827970630	15550	15550	15550	15550	0
196	20241030	181800	827970630	15550	15550	15550	15550	0
197	20241030	181700	827970630	15550	15550	15550	15550	0
198	20241030	181600	827970630	15550	15550	15550	15550	0
199	20241030	181500	827970630	15550	15550	15550	15550	0
200	20241030	181400	827970630	15550	15550	15550	15550	0
201	20241030	181300	827970630	15550	15550	15550	15550	0
202	20241030	181200	827970630	15550	15550	15550	15550	0
203	20241030	181100	827970630	15550	15550	15550	15550	0
204	20241030	181000	827970630	15550	15550	15550	15550	0
205	20241030	180900	827970630	15550	15550	15550	15550	0
206	20241030	180800	827970630	15550	15550	15550	15550	0
207	20241030	180700	827970630	15550	15550	15550	15550	0
208	20241030	180600	827970630	15550	15550	15550	15550	0
209	20241030	180500	827970630	15550	15550	15550	15550	0
210	20241030	180400	827970630	15550	15550	15550	15550	0
211	20241030	180300	827970630	15550	15550	15550	15550	0
212	20241030	180200	827970630	15550	15550	15550	15550	744
213	20241030	180100	827970630	15550	15550	15550	15550	0
214	20241030	180000	827970630	15550	15550	15550	15550	0
215	20241030	175900	827970630	15550	15550	15550	15550	0
216	20241030	175800	827970630	15550	15550	15550	15550	0
217	20241030	175700	827970630	15550	15550	15550	15550	0
218	20241030	175600	827970630	15550	15550	15550	15550	0
219	20241030	175500	827970630	15550	15550	15550	15550	0
220	20241030	175400	827970630	15550	15550	15550	15550	0
221	20241030	175300	827970630	15550	15550	15550	15550	0
222	20241030	175200	827970630	15550	15550	15550	15550	0
223	20241030	175100	827970630	15550	15550	15550	15550	0
224	20241030	175000	827970630	15550	15550	15550	15550	0
225	20241030	174900	827970630	15550	15550	15550	15550	0
226	20241030	174800	827970630	15550	15550	15550	15550	0
227	20241030	174700	827970630	15550	15550	15550	15550	0
228	20241030	174600	827970630	15550	15550	15550	15550	0
229	20241030	174500	827970630	15550	15550	15550	15550	0
230	20241030	174400	827970630	15550	15550	15550	15550	0
231	20241030	174300	827970630	15550	15550	15550	15550	0
232	20241030	174200	827970630	15550	15550	15550	15550	0
233	20241030	174100	827970630	15550	15550	15550	15550	0
234	20241030	174000	827970630	15550	15550	15550	15550	0
235	20241030	173900	827970630	15550	15550	15550	15550	0
236	20241030	173800	827970630	15550	15550	15550	15550	0
237	20241030	173700	827970630	15550	15550	15550	15550	0
238	20241030	173600	827970630	15550	15550	15550	15550	0
239	20241030	173500	827970630	15550	15550	15550	15550	0
240	20241030	173400	827970630	15550	15550	15550	15550	0
241	20241030	173300	827970630	15550	15550	15550	15550	0
242	20241030	173200	827970630	15550	15550	15550	15550	744
243	20241030	173100	827970630	15550	15550	15550	15550	0
244	20241030	173000	827970630	15550	15550	15550	15550	0
245	20241030	172900	827970630	15550	15550	15550	15550	0
246	20241030	172800	827970630	15550	15550	15550	15550	0
247	20241030	172700	827970630	15550	15550	15550	15550	0
248	20241030	172600	827970630	15550	15550	15550	15550	0
249	20241030	172500	827970630	15550	15550	15550	15550	0
250	20241030	172400	827970630	15550	15550	15550	15550	0
251	20241030	172300	827970630	15550	15550	15550	15550	0
252	20241030	172200	827970630	15550	15550	15550	15550	0
253	20241030	172100	827970630	15550	15550	15550	15550	0
254	20241030	172000	827970630	15550	15550	15550	15550	0
255	20241030	171900	827970630	15550	15550	15550	15550	0
256	20241030	171800	827970630	15550	15550	15550	15550	0
257	20241030	171700	827970630	15550	15550	15550	15550	0
258	20241030	171600	827970630	15550	15550	15550	15550	0
259	20241030	171500	827970630	15550	15550	15550	15550	0
260	20241030	171400	827970630	15550	15550	15550	15550	0
261	20241030	171300	827970630	15550	15550	15550	15550	0
262	20241030	171200	827970630	15550	15550	15550	15550	0
263	20241030	171100	827970630	15550	15550	15550	15550	0
264	20241030	171000	827970630	15550	15550	15550	15550	0
265	20241030	170900	827970630	15550	15550	15550	15550	0
266	20241030	170800	827970630	15550	15550	15550	15550	0
267	20241030	170700	827970630	15550	15550	15550	15550	0
268	20241030	170600	827970630	15550	15550	15550	15550	0
269	20241030	170500	827970630	15550	15550	15550	15550	0
270	20241030	170400	827970630	15550	15550	15550	15550	0
271	20241030	170300	827970630	15550	15550	15550	15550	0
272	20241030	170200	827970630	15550	15550	15550	15550	744
273	20241030	170100	827970630	15550	15550	15550	15550	0
274	20241030	170000	827970630	15550	15550	15550	15550	0
275	20241030	165900	827970630	15550	15550	15550	15550	0
276	20241030	165800	827970630	15550	15550	15550	15550	0
277	20241030	165700	827970630	15550	15550	15550	15550	0
278	20241030	165600	827970630	15550	15550	15550	15550	0
279	20241030	165500	827970630	15550	15550	15550	15550	0
280	20241030	165400	827970630	15550	15550	15550	15550	0
281	20241030	165300	827970630	15550	15550	15550	15550	0
282	20241030	165200	827970630	15550	15550	15550	15550	0
283	20241030	165100	827970630	15550	15550	15550	15550	0
284	20241030	165000	827970630	15550	15550	15550	15550	0
285	20241030	164900	827970630	15550	15550	15550	15550	0
286	20241030	164800	827970630	15550	15550	15550	15550	0
287	20241030	164700	827970630	15550	15550	15550	15550	0
288	20241030	164600	827970630	15550	15550	15550	15550	0
289	20241030	164500	827970630	15550	15550	15550	15550	0
290	20241030	164400	827970630	15550	15550	15550	15550	0
291	20241030	164300	827970630	15550	15550	15550	15550	0
292	20241030	164200	827970630	15550	15550	15550	15550	0
293	20241030	164100	827970630	15550	15550	15550	15550	0
294	20241030	164000	827970630	15550	15550	15550	15550	0
295	20241030	163900	827970630	15550	15550	15550	15550	0
296	20241030	163800	827970630	15550	15550	15550	15550	0
297	20241030	163700	827970630	15550	15550	15550	15550	0
298	20241030	163600	827970630	15550	15550	15550	15550	0
299	20241030	163500	827970630	15550	15550	15550	15550	0
300	20241030	163400	827970630	15550	15550	15550	15550	0
301	20241030	163300	827970630	15550	15550	15550	15550	0
302	20241030	163200	827970630	15550	15550	15550	15550	744
303	20241030	163100	827970630	15550	15550	15550	15550	0
304	20241030	163000	827970630	15550	15550	15550	15550	0
305	20241030	162900	827970630	15550	15550	15550	15550	0
306	20241030	162800	827970630	15550	15550	15550	15550	0
307	20241030	162700	827970630	15550	15550	15550	15550	0
308	20241030	162600	827970630	15550	15550	15550	15550	0
309	20241030	162500	827970630	15550	15550	15550	15550	0
310	20241030	162400	827970630	15550	15550	15550	15550	0
311	20241030	162300	827970630	15550	15550	15550	15550	0
312	20241030	162200	827970630	15550	15550	15550	15550	0
313	20241030	162100	827970630	15550	15550	15550	15550	0
314	20241030	162000	827970630	15550	15550	15550	15550	0
315	20241030	161900	827970630	15550	15550	15550	15550	0
316	20241030	161800	827970630	15550	15550	15550	15550	0
317	20241030	161700	827970630	15550	15550	15550	15550	0
318	20241030	161600	827970630	15550	15550	15550	15550	0
319	20241030	161500	827970630	15550	15550	15550	15550	0
320	20241030	161400	827970630	15550	15550	15550	15550	0
321	20241030	161300	827970630	15550	15550	15550	15550	0
322	20241030	161200	827970630	15550	15550	15550	15550	0
323	20241030	161100	827970630	15550	15550	15550	15550	0
324	20241030	161000	827970630	15550	15550	15550	15550	0
325	20241030	160900	827970630	15550	15550	15550	15550	0
326	20241030	160800	827970630	15550	15550	15550	15550	0
327	20241030	160700	827970630	15550	15550	15550	15550	0
328	20241030	160600	827970630	15550	15550	15550	15550	0
329	20241030	160500	827970630	15550	15550	15550	15550	0
330	20241030	160400	827970630	15550	15550	15550	15550	0
331	20241030	160300	827970630	15550	15550	15550	15550	0
332	20241030	160200	827970630	15550	15550	15550	15550	744
333	20241030	160100	827970630	15550	15550	15550	15550	0
334	20241030	160000	827970630	15550	15550	15550	15550	0
335	20241030	155900	827970630	15550	15550	15550	15550	0
336	20241030	155800	827970630	15550	15550	15550	15550	0
337	20241030	155700	827970630	15550	15550	15550	15550	0
338	20241030	155600	827970630	15550	15550	15550	15550	0
339	20241030	155500	827970630	15550	15550	15550	15550	0
340	20241030	155400	827970630	15550	15550	15550	15550	0
341	20241030	155300	827970630	15550	15550	15550	15550	0
342	20241030	155200	827970630	15550	15550	15550	15550	0
343	20241030	155100	827970630	15550	15550	15550	15550	0
344	20241030	155000	827970630	15550	15550	15550	15550	0
345	20241030	154900	827970630	15550	15550	15550	15550	0
346	20241030	154800	827970630	15550	15550	15550	15550	0
347	20241030	154700	827970630	15550	15550	15550	15550	0
348	20241030	154600	827970630	15550	15550	15550	15550	0
349	20241030	154500	827970630	15550	15550	15550	15550	0
350	20241030	154400	827970630	15550	15550	15550	15550	0
351	20241030	154300	827970630	15550	15550	15550	15550	0
352	20241030	154200	827970630	15550	15550	15550	15550	0
353	20241030	154100	827970630	15550	15550	15550	15550	0
354	20241030	154000	827970630	15550	15550	15550	15550	0
355	20241030	153900	827970630	15550	15550	15550	15550	0
356	20241030	153800	827970630	15550	15550	15550	15550	0
357	20241030	153700	827970630	15550	15550	15550	15550	0
358	20241030	153600	827970630	15550	15550	15550	15550	0
359	20241030	153500	827970630	15550	15550	15550	15550	0
360	20241030	153400	827970630	15550	15550	15550	15550	0
361	20241030	153300	827970630	15550	15550	15550	15550	0
362	20241030	153200	827970630	15550	15550	15550	15550	744
363	20241030	153100	827970630	15550	15550	15550	15550	0
364	20241030	153000	827970630	15550	15550	15550	15550	744
365	20241030	152900	816401430	15570	15570	15570	15570	0
366	20241030	152800	816401430	15570	15570	15570	15570	0
367	20241030	152700	816401430	15570	15570	15570	15570	0
368	20241030	152600	816401430	15570	15570	15570	15570	0
369	20241030	152500	816401430	15570	15570	15570	15570	0
370	20241030	152400	816401430	15570	15570	15570	15570	0
371	20241030	152300	816401430	15570	15570	15570	15570	0
372	20241030	152200	816401430	15570	15570	15570	15570	0
373	20241030	152100	816401430	15570	15570	15570	15570	0
374	20241030	152000	816401430	15570	15570	15570	15570	0
375	20241030	151900	816401430	15570	15590	15590	15570	154
376	20241030	151800	814002590	15590	15610	15610	15590	334
377	20241030	151700	808791940	15610	15610	15610	15610	50
378	20241030	151600	808011440	15610	15610	15610	15610	1
379	20241030	151500	807995830	15640	15600	15640	15600	203
380	20241030	151400	804828510	15600	15620	15620	15600	268
381	20241030	151300	800646020	15610	15620	15620	15610	144
382	20241030	151200	798398140	15620	15620	15620	15620	196
383	20241030	151100	795336620	15620	15630	15630	15620	3368
384	20241030	151000	742697760	15630	15640	15640	15630	242
385	20241030	150900	738914760	15640	15640	15640	15640	3
386	20241030	150800	738867840	15630	15630	15630	15630	0
387	20241030	150700	738867840	15630	15640	15640	15630	248
388	20241030	150600	734991550	15630	15630	15630	15630	0
389	20241030	150500	734991550	15630	15630	15630	15630	416
390	20241030	150400	728489470	15630	15630	15630	15630	0
391	20241030	150300	728489470	15630	15640	15640	15630	126
392	20241030	150200	726519660	15640	15640	15640	15640	0
393	20241030	150100	726519660	15640	15640	15640	15640	75
394	20241030	150000	725346660	15630	15640	15640	15630	418
395	20241030	145900	718813120	15640	15630	15640	15630	298
396	20241030	145800	714155370	15640	15640	15640	15640	0
397	20241030	145700	714155370	15640	15640	15640	15640	0
398	20241030	145600	714155370	15640	15640	15640	15640	62
399	20241030	145500	713185690	15630	15630	15630	15630	81
400	20241030	145400	711919660	15630	15630	15630	15630	12
401	20241030	145300	711732100	15640	15640	15640	15630	983
402	20241030	145200	696364370	15630	15710	15710	15630	11
403	20241030	145100	696192360	15630	15630	15630	15630	150
404	20241030	145000	693847860	15630	15650	15650	15630	267
405	20241030	144900	689672820	15640	15650	15650	15640	5
406	20241030	144800	689594590	15640	15640	15640	15640	81
407	20241030	144700	688327750	15640	15640	15640	15640	108
408	20241030	144600	686638630	15640	15640	15640	15640	7
409	20241030	144500	686529150	15640	15650	15650	15640	537
410	20241030	144400	678130370	15640	15640	15640	15640	12
411	20241030	144300	677942690	15630	15630	15630	15630	0
412	20241030	144200	677942690	15630	15630	15630	15630	0
413	20241030	144100	677942690	15630	15630	15630	15630	0
414	20241030	144000	677942690	15630	15650	15650	15630	1200
415	20241030	143900	659184190	15650	15650	15650	15650	0
416	20241030	143800	659184190	15650	15650	15650	15650	0
417	20241030	143700	659184190	15650	15650	15650	15650	0
418	20241030	143600	659184190	15650	15650	15650	15650	28
419	20241030	143500	658745990	15640	15650	15650	15640	620
420	20241030	143400	649048710	15650	15650	15650	15650	0
421	20241030	143300	649048710	15650	15660	15660	15650	22
422	20241030	143200	648704390	15670	15670	15670	15670	0
423	20241030	143100	648704390	15670	15690	15690	15670	74
424	20241030	143000	647543660	15690	15690	15730	15690	24
425	20241030	142900	647167020	15690	15690	15690	15690	0
426	20241030	142800	647167020	15690	15690	15690	15690	10
427	20241030	142700	647010120	15690	15690	15690	15690	0
428	20241030	142600	647010120	15690	15690	15690	15690	2
429	20241030	142500	646978740	15690	15690	15690	15690	1
430	20241030	142400	646963050	15690	15690	15690	15690	0
431	20241030	142300	646963050	15690	15690	15690	15690	0
432	20241030	142200	646963050	15690	15690	15690	15690	0
433	20241030	142100	646963050	15690	15690	15690	15690	1
434	20241030	142000	646947360	15690	15700	15700	15690	2
435	20241030	141900	646915970	15680	15690	15690	15680	2
436	20241030	141800	646884600	15660	15660	15660	15660	37
437	20241030	141700	646305180	15660	15660	15660	15660	10
438	20241030	141600	646148580	15660	15660	15660	15660	0
439	20241030	141500	646148580	15660	15660	15660	15660	0
440	20241030	141400	646148580	15660	15660	15660	15660	0
441	20241030	141300	646148580	15660	15660	15660	15660	0
442	20241030	141200	646148580	15660	15660	15660	15660	0
443	20241030	141100	646148580	15660	15660	15660	15660	0
444	20241030	141000	646148580	15660	15680	15680	15660	702
445	20241030	140900	635141920	15680	15680	15680	15680	1349
446	20241030	140800	613989600	15680	15690	15690	15680	41
447	20241030	140700	613346650	15690	15690	15690	15690	5
448	20241030	140600	613268200	15680	15680	15680	15680	407
449	20241030	140500	606886440	15680	15680	15680	15680	0
450	20241030	140400	606886440	15680	15680	15680	15680	0
451	20241030	140300	606886440	15680	15680	15680	15680	0
452	20241030	140200	606886440	15680	15700	15700	15680	1005
453	20241030	140100	591122910	15700	15700	15700	15700	0
454	20241030	140000	591122910	15700	15700	15700	15700	33
455	20241030	135900	590604810	15690	15690	15690	15690	14
456	20241030	135800	590385150	15730	15690	15730	15690	357
457	20241030	135700	584779640	15710	15710	15710	15710	0
458	20241030	135600	584779640	15710	15710	15710	15710	1
459	20241030	135500	584763930	15710	15710	15710	15710	0
460	20241030	135400	584763930	15710	15710	15710	15710	0
461	20241030	135300	584763930	15710	15710	15710	15710	18
462	20241030	135200	584481150	15690	15690	15690	15690	5
463	20241030	135100	584402700	15680	15680	15680	15680	383
464	20241030	135000	578397260	15690	15690	15690	15690	0
465	20241030	134900	578397260	15690	15690	15690	15690	5
466	20241030	134800	578318810	15680	15680	15680	15680	0
467	20241030	134700	578318810	15680	15690	15690	15680	148
468	20241030	134600	575998090	15690	15700	15700	15690	272
469	20241030	134500	571730390	15730	15730	15730	15730	0
470	20241030	134400	571730390	15730	15730	15730	15730	1
471	20241030	134300	571714660	15690	15690	15690	15690	0
472	20241030	134200	571714660	15690	15690	15690	15690	21
473	20241030	134100	571385170	15690	15690	15690	15690	16
474	20241030	134000	571134130	15690	15690	15690	15690	0
475	20241030	133900	571134130	15690	15690	15690	15690	25
476	20241030	133800	570741880	15690	15690	15690	15690	30
477	20241030	133700	570271180	15690	15700	15700	15690	72
478	20241030	133600	569141400	15690	15690	15690	15690	0
479	20241030	133500	569141400	15690	15690	15690	15690	0
480	20241030	133400	569141400	15690	15690	15690	15690	0
481	20241030	133300	569141400	15690	15690	15690	15690	0
482	20241030	133200	569141400	15690	15690	15690	15690	52
483	20241030	133100	568325520	15690	15690	15690	15690	2
484	20241030	133000	568294140	15690	15690	15690	15690	3
485	20241030	132900	568247070	15690	15690	15690	15690	0
486	20241030	132800	568247070	15690	15690	15690	15690	3
487	20241030	132700	568200000	15690	15690	15690	15690	1
488	20241030	132600	568184310	15690	15710	15710	15690	89
489	20241030	132500	566787240	15700	15710	15710	15700	40
490	20241030	132400	566159210	15700	15700	15700	15700	0
491	20241030	132300	566159210	15700	15700	15700	15700	0
492	20241030	132200	566159210	15700	15700	15700	15700	0
493	20241030	132100	566159210	15700	15700	15700	15700	0
494	20241030	132000	566159210	15700	15700	15700	15700	1
495	20241030	131900	566143510	15710	15710	15710	15710	13
496	20241030	131800	565939280	15710	15720	15720	15710	93
497	20241030	131700	564477460	15720	15720	15720	15720	0
498	20241030	131600	564477460	15720	15720	15720	15720	1
499	20241030	131500	564461740	15720	15720	15720	15720	0
500	20241030	131400	564461740	15720	15720	15720	15720	0
501	20241030	131300	564461740	15720	15720	15720	15720	0
502	20241030	131200	564461740	15720	15720	15720	15720	0
503	20241030	131100	564461740	15720	15720	15720	15720	0
504	20241030	131000	564461740	15720	15720	15720	15720	3
505	20241030	130900	564414580	15710	15710	15710	15710	0
506	20241030	130800	564414580	15710	15710	15710	15710	0
507	20241030	130700	564414580	15710	15710	15710	15710	100
508	20241030	130600	562843580	15700	15700	15700	15700	0
509	20241030	130500	562843580	15700	15700	15700	15700	0
510	20241030	130400	562843580	15700	15700	15700	15700	452
511	20241030	130300	555747180	15710	15710	15710	15710	65
512	20241030	130200	554726030	15700	15700	15700	15700	30
513	20241030	130100	554255030	15710	15710	15710	15710	2
514	20241030	130000	554223610	15710	15710	15710	15710	0
515	20241030	125900	554223610	15710	15720	15720	15700	223
516	20241030	125800	550721500	15710	15710	15710	15710	2
517	20241030	125700	550690080	15750	15750	15750	15750	0
518	20241030	125600	550690080	15750	15750	15750	15750	0
519	20241030	125500	550690080	15750	15750	15750	15750	0
520	20241030	125400	550690080	15750	15750	15750	15750	1
521	20241030	125300	550674330	15750	15750	15750	15750	0
522	20241030	125200	550674330	15750	15700	15750	15700	2
523	20241030	125100	550642880	15690	15690	15690	15690	7
524	20241030	125000	550533050	15690	15690	15690	15690	0
525	20241030	124900	550533050	15690	15690	15690	15690	0
526	20241030	124800	550533050	15690	15690	15690	15690	0
527	20241030	124700	550533050	15690	15690	15690	15690	0
528	20241030	124600	550533050	15690	15690	15690	15690	0
529	20241030	124500	550533050	15690	15690	15690	15690	1
530	20241030	124400	550517360	15690	15690	15690	15690	163
531	20241030	124300	547959890	15690	15690	15690	15690	0
532	20241030	124200	547959890	15690	15690	15690	15690	0
533	20241030	124100	547959890	15690	15690	15690	15690	89
534	20241030	124000	546563480	15690	15690	15690	15690	0
535	20241030	123900	546563480	15690	15690	15690	15690	0
536	20241030	123800	546563480	15690	15690	15690	15690	0
537	20241030	123700	546563480	15690	15690	15690	15690	0
538	20241030	123600	546563480	15690	15690	15690	15690	0
539	20241030	123500	546563480	15690	15690	15690	15690	10
540	20241030	123400	546406580	15680	15680	15680	15680	0
541	20241030	123300	546406580	15680	15680	15680	15680	0
542	20241030	123200	546406580	15680	15680	15680	15680	0
543	20241030	123100	546406580	15680	15680	15680	15680	0
544	20241030	123000	546406580	15680	15690	15690	15680	1145
545	20241030	122900	528452530	15690	15710	15710	15690	161
546	20241030	122800	525926400	15680	15680	15680	15680	0
547	20241030	122700	525926400	15680	15680	15680	15680	0
548	20241030	122600	525926400	15680	15680	15680	15680	0
549	20241030	122500	525926400	15680	15680	15680	15680	0
550	20241030	122400	525926400	15680	15680	15680	15680	0
551	20241030	122300	525926400	15680	15710	15710	15680	1000
552	20241030	122200	510245830	15690	15730	15730	15690	125
553	20241030	122100	508283730	15780	15780	15780	15780	0
554	20241030	122000	508283730	15780	15780	15780	15780	0
555	20241030	121900	508283730	15780	15780	15780	15780	0
556	20241030	121800	508283730	15780	15780	15780	15780	0
557	20241030	121700	508283730	15780	15780	15780	15780	0
558	20241030	121600	508283730	15780	15780	15780	15780	0
559	20241030	121500	508283730	15780	15780	15780	15780	0
560	20241030	121400	508283730	15780	15780	15780	15780	7
561	20241030	121300	508173270	15780	15780	15780	15780	1
562	20241030	121200	508157490	15710	15710	15710	15710	0
563	20241030	121100	508157490	15710	15710	15710	15710	0
564	20241030	121000	508157490	15710	15710	15710	15710	0
565	20241030	120900	508157490	15710	15710	15710	15710	0
566	20241030	120800	508157490	15710	15710	15710	15710	1
567	20241030	120700	508141780	15700	15700	15700	15700	0
568	20241030	120600	508141780	15700	15700	15700	15700	0
569	20241030	120500	508141780	15700	15700	15700	15700	0
570	20241030	120400	508141780	15700	15700	15700	15700	100
571	20241030	120300	506571780	15700	15700	15700	15700	0
572	20241030	120200	506571780	15700	15700	15700	15700	0
573	20241030	120100	506571780	15700	15700	15700	15700	51
574	20241030	120000	505771080	15810	15810	15810	15810	1
575	20241030	115900	505755270	15830	15830	15830	15830	0
576	20241030	115800	505755270	15830	15740	15830	15740	10
577	20241030	115700	505597290	15650	15640	15650	15640	1341
578	20241030	115600	484610670	15640	15650	15650	15640	205
579	20241030	115500	481404390	15650	15640	15650	15640	454
580	20241030	115400	474299800	15640	15650	15650	15640	183
581	20241030	115300	471437050	15650	15670	15670	15650	139
582	20241030	115200	469260090	15670	15680	15680	15670	322
583	20241030	115100	464213680	15670	15670	15670	15670	0
584	20241030	115000	464213680	15670	15670	15670	15670	0
585	20241030	114900	464213680	15670	15670	15670	15670	0
586	20241030	114800	464213680	15670	15670	15670	15670	50
587	20241030	114700	463430180	15670	15670	15670	15670	0
588	20241030	114600	463430180	15670	15670	15670	15670	1
589	20241030	114500	463414510	15670	15670	15670	15670	28
590	20241030	114400	462975750	15670	15670	15670	15670	0
591	20241030	114300	462975750	15670	15670	15670	15670	0
592	20241030	114200	462975750	15670	15670	15670	15670	1
593	20241030	114100	462960080	15670	15720	15720	15670	250
594	20241030	114000	459036140	15720	15730	15730	15720	37
595	20241030	113900	458454150	15730	15730	15730	15730	0
596	20241030	113800	458454150	15730	15750	15750	15730	78
597	20241030	113700	457225790	15750	15750	15750	15750	39
598	20241030	113600	456611540	15760	15760	15760	15760	29
599	20241030	113500	456154500	15760	15760	15760	15760	0
600	20241030	113400	456154500	15760	15760	15760	15760	0
601	20241030	113300	456154500	15760	15760	15760	15760	0
602	20241030	113200	456154500	15760	15760	15760	15760	0
603	20241030	113100	456154500	15760	15760	15760	15760	0
604	20241030	113000	456154500	15760	15760	15760	15760	0
605	20241030	112900	456154500	15760	15760	15760	15760	1
606	20241030	112800	456138740	15800	15800	15800	15800	5
607	20241030	112700	456059740	15800	15800	15800	15800	0
608	20241030	112600	456059740	15800	15810	15810	15800	5
609	20241030	112500	455980720	15810	15810	15810	15810	0
610	20241030	112400	455980720	15810	15810	15810	15810	2
611	20241030	112300	455949100	15810	15820	15820	15810	4
612	20241030	112200	455885850	15880	15850	15880	15850	4
613	20241030	112100	455822420	15880	15830	15880	15800	71
614	20241030	112000	454698150	15830	15790	15830	15790	185
615	20241030	111900	451775370	15720	15720	15720	15720	0
616	20241030	111800	451775370	15720	15720	15720	15720	0
617	20241030	111700	451775370	15720	15720	15720	15720	0
618	20241030	111600	451775370	15720	15790	15790	15720	7
619	20241030	111500	451665260	15720	15720	15720	15720	0
620	20241030	111400	451665260	15720	15720	15720	15720	0
621	20241030	111300	451665260	15720	15720	15720	15720	0
622	20241030	111200	451665260	15720	15720	15720	15720	0
623	20241030	111100	451665260	15720	15720	15720	15720	1
624	20241030	111000	451649540	15720	15720	15720	15720	0
625	20241030	110900	451649540	15720	15720	15720	15720	1
626	20241030	110800	451633820	15810	15810	15810	15810	0
627	20241030	110700	451633820	15810	15810	15810	15810	0
628	20241030	110600	451633820	15810	15810	15810	15810	1
629	20241030	110500	451618010	15810	15810	15810	15810	0
630	20241030	110400	451618010	15810	15810	15810	15810	1
631	20241030	110300	451602200	15820	15820	15820	15820	0
632	20241030	110200	451602200	15820	15820	15820	15820	0
633	20241030	110100	451602200	15820	15820	15820	15820	0
634	20241030	110000	451602200	15820	15820	15820	15820	0
635	20241030	105900	451602200	15820	15820	15820	15820	11
636	20241030	105800	451428180	15710	15710	15710	15710	710
637	20241030	105700	440274080	15710	15750	15750	15710	148
638	20241030	105600	437948500	15790	15790	15790	15790	0
639	20241030	105500	437948500	15790	15750	15790	15750	9
640	20241030	105400	437806460	15750	15750	15750	15750	0
641	20241030	105300	437806460	15750	15750	15750	15750	62
642	20241030	105200	436829960	15750	15800	15880	15750	942
643	20241030	105100	421937800	15840	15840	15840	15840	0
644	20241030	105000	421937800	15840	15840	15840	15840	2
645	20241030	104900	421906120	15840	15840	15840	15840	1
646	20241030	104800	421890280	15840	15840	15840	15840	1
647	20241030	104700	421874440	15840	15840	15840	15840	4
648	20241030	104600	421811080	15850	15850	15850	15750	15
649	20241030	104500	421574030	15750	15750	15750	15750	10
650	20241030	104400	421416530	15770	15790	15790	15770	112
651	20241030	104300	419649270	15860	15860	15860	15860	0
652	20241030	104200	419649270	15860	15860	15860	15860	0
653	20241030	104100	419649270	15860	15860	15860	15860	43
654	20241030	104000	418967290	15830	15830	15830	15830	0
655	20241030	103900	418967290	15830	15770	15830	15770	220
656	20241030	103800	415495770	15780	15750	15780	15750	11
657	20241030	103700	415322490	15780	15770	15780	15750	124
658	20241030	103600	413367140	15770	15750	15770	15750	103
659	20241030	103500	411744750	15750	15750	15750	15750	0
660	20241030	103400	411744750	15750	15750	15750	15750	11
661	20241030	103300	411571500	15750	15730	15750	15730	202
662	20241030	103200	408393620	15730	15730	15730	15730	0
663	20241030	103100	408393620	15730	15700	15730	15680	11
664	20241030	103000	408221070	15730	15730	15730	15730	2
665	20241030	102900	408189610	15730	15710	15730	15710	215
666	20241030	102800	404810470	15720	15720	15720	15720	0
667	20241030	102700	404810470	15720	15720	15720	15720	0
668	20241030	102600	404810470	15720	15720	15720	15720	0
669	20241030	102500	404810470	15720	15710	15720	15710	31
670	20241030	102400	404323450	15720	15720	15720	15720	0
671	20241030	102300	404323450	15720	15720	15720	15720	0
672	20241030	102200	404323450	15720	15720	15720	15720	0
673	20241030	102100	404323450	15720	15720	15720	15720	0
674	20241030	102000	404323450	15720	15720	15720	15720	0
675	20241030	101900	404323450	15720	15720	15720	15720	0
676	20241030	101800	404323450	15720	15620	15730	15620	384
677	20241030	101700	398311800	15620	15630	15630	15620	101
678	20241030	101600	396734130	15630	15630	15630	15630	6
679	20241030	101500	396640350	15640	15640	15640	15640	902
680	20241030	101400	382533070	15640	15640	15640	15640	37
681	20241030	101300	381954390	15650	15650	15650	15650	121
682	20241030	101200	380060740	15650	15660	15660	15620	1912
683	20241030	101100	350151500	15660	15690	15690	15660	249
684	20241030	101000	346252130	15660	15660	15660	15660	13
685	20241030	100900	346048550	15650	15660	15660	15650	200
686	20241030	100800	342917550	15660	15660	15660	15660	40
687	20241030	100700	342291150	15660	15660	15660	15660	66
688	20241030	100600	341257590	15650	15650	15650	15650	0
689	20241030	100500	341257590	15650	15690	15690	15650	71
690	20241030	100400	340146350	15650	15650	15650	15650	0
691	20241030	100300	340146350	15650	15690	15690	15650	1178
692	20241030	100200	321676580	15730	15730	15730	15730	0
693	20241030	100100	321676580	15730	15730	15730	15730	1
694	20241030	100000	321660850	15730	15690	15730	15690	446
695	20241030	095900	314645870	15730	15700	15730	15700	29
696	20241030	095800	314190420	15700	15700	15700	15700	86
697	20241030	095700	312840220	15700	15700	15700	15700	194
698	20241030	095600	309794420	15700	15700	15700	15700	185
699	20241030	095500	306889920	15700	15700	15700	15700	1020
700	20241030	095400	290875920	15700	15700	15700	15700	60
701	20241030	095300	289933920	15690	15700	15700	15690	345
702	20241030	095200	284519830	15700	15700	15700	15700	403
703	20241030	095100	278192730	15700	15720	15720	15700	1020
704	20241030	095000	262174160	15720	15720	15720	15720	620
705	20241030	094900	252427760	15710	15710	15710	15710	20
706	20241030	094800	252113560	15710	15710	15710	15710	25
707	20241030	094700	251720810	15710	15720	15720	15710	29
708	20241030	094600	251265210	15730	15730	15730	15730	3
709	20241030	094500	251218020	15730	15730	15730	15730	100
710	20241030	094400	249645020	15710	15710	15710	15710	164
711	20241030	094300	247068580	15710	15710	15710	15710	24
712	20241030	094200	246691540	15710	15710	15710	15710	7
713	20241030	094100	246581570	15780	15780	15780	15780	6
714	20241030	094000	246486890	15780	15780	15780	15780	1
715	20241030	093900	246471110	15700	15700	15700	15690	592
716	20241030	093800	237177110	15700	15700	15700	15700	200
717	20241030	093700	234037110	15700	15720	15720	15700	40
718	20241030	093600	233408710	15800	15800	15800	15800	144
719	20241030	093500	231133510	15750	15680	15750	15680	602
720	20241030	093400	221672430	15710	15700	15710	15680	559
721	20241030	093300	212892950	15710	15750	15750	15710	965
722	20241030	093200	197712740	15760	15760	15760	15760	0
723	20241030	093100	197712740	15760	15760	15760	15760	626
724	20241030	093000	187846980	15760	15760	15810	15760	285
725	20241030	092900	183343520	15760	15810	15810	15760	523
726	20241030	092800	175098040	15810	15810	15810	15790	579
727	20241030	092700	165949290	15820	15830	15830	15820	104
728	20241030	092600	164304000	15830	15840	15840	15830	824
729	20241030	092500	151259840	15830	15830	15840	15830	115
730	20241030	092400	149439310	15830	15840	15840	15830	878
731	20241030	092300	135533800	15840	15840	15840	15840	0
732	20241030	092200	135533800	15840	15840	15840	15840	291
733	20241030	092100	130924360	15840	15880	15880	15840	780
734	20241030	092000	118562770	15900	15920	15920	15900	305
735	20241030	091900	113713170	15920	15920	15920	15920	1
736	20241030	091800	113697250	15930	15880	15930	15880	33
737	20241030	091700	113173110	15860	15860	15860	15860	11
738	20241030	091600	112998650	15920	15930	15930	15920	53
739	20241030	091500	112154410	15930	15920	15930	15920	177
740	20241030	091400	109336550	15920	15890	15920	15830	415
741	20241030	091300	102743120	15890	15850	15890	15850	11
742	20241030	091200	102568730	15850	15850	15850	15850	326
743	20241030	091100	97401630	15850	15850	15900	15850	504
744	20241030	091000	89413130	15900	15890	15900	15890	303
745	20241030	090900	84598350	15890	15830	15890	15830	184
746	20241030	090800	81685510	15830	15880	15890	15830	1966
747	20241030	090700	50513100	15870	15870	15870	15870	320
748	20241030	090600	45434700	15920	15930	15930	15870	9
749	20241030	090500	45291630	15940	15950	15950	15870	35
750	20241030	090400	44733550	15860	15910	15970	15860	148
751	20241030	090300	42380470	15980	15910	15980	15900	245
752	20241030	090200	38483250	15990	15990	15990	15980	59
753	20241030	090100	37539920	15990	16000	16000	15910	87
754	20241030	090000	36148650	15840	15920	16000	15830	2229