KissMeData/251270/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	205900	3432612100	57300	57300	57300	57300	8479
3	20241030	205800	3432612100	57300	57300	57300	57300	0
4	20241030	205700	3432612100	57300	57300	57300	57300	0
5	20241030	205600	3432612100	57300	57300	57300	57300	0
6	20241030	205500	3432612100	57300	57300	57300	57300	0
7	20241030	205400	3432612100	57300	57300	57300	57300	0
8	20241030	205300	3432612100	57300	57300	57300	57300	0
9	20241030	205200	3432612100	57300	57300	57300	57300	0
10	20241030	205100	3432612100	57300	57300	57300	57300	0
11	20241030	205000	3432612100	57300	57300	57300	57300	0
12	20241030	204900	3432612100	57300	57300	57300	57300	0
13	20241030	204800	3432612100	57300	57300	57300	57300	0
14	20241030	204700	3432612100	57300	57300	57300	57300	0
15	20241030	204600	3432612100	57300	57300	57300	57300	0
16	20241030	204500	3432612100	57300	57300	57300	57300	0
17	20241030	204400	3432612100	57300	57300	57300	57300	0
18	20241030	204300	3432612100	57300	57300	57300	57300	0
19	20241030	204200	3432612100	57300	57300	57300	57300	0
20	20241030	204100	3432612100	57300	57300	57300	57300	0
21	20241030	204000	3432612100	57300	57300	57300	57300	0
22	20241030	203900	3432612100	57300	57300	57300	57300	0
23	20241030	203800	3432612100	57300	57300	57300	57300	0
24	20241030	203700	3432612100	57300	57300	57300	57300	0
25	20241030	203600	3432612100	57300	57300	57300	57300	0
26	20241030	203500	3432612100	57300	57300	57300	57300	0
27	20241030	203400	3432612100	57300	57300	57300	57300	0
28	20241030	203300	3432612100	57300	57300	57300	57300	0
29	20241030	203200	3432612100	57300	57300	57300	57300	0
30	20241030	203100	3432612100	57300	57300	57300	57300	0
31	20241030	203000	3432612100	57300	57300	57300	57300	0
32	20241030	202900	3432612100	57300	57300	57300	57300	8479
33	20241030	202800	3432612100	57300	57300	57300	57300	0
34	20241030	202700	3432612100	57300	57300	57300	57300	0
35	20241030	202600	3432612100	57300	57300	57300	57300	0
36	20241030	202500	3432612100	57300	57300	57300	57300	0
37	20241030	202400	3432612100	57300	57300	57300	57300	0
38	20241030	202300	3432612100	57300	57300	57300	57300	0
39	20241030	202200	3432612100	57300	57300	57300	57300	0
40	20241030	202100	3432612100	57300	57300	57300	57300	0
41	20241030	202000	3432612100	57300	57300	57300	57300	0
42	20241030	201900	3432612100	57300	57300	57300	57300	0
43	20241030	201800	3432612100	57300	57300	57300	57300	0
44	20241030	201700	3432612100	57300	57300	57300	57300	0
45	20241030	201600	3432612100	57300	57300	57300	57300	0
46	20241030	201500	3432612100	57300	57300	57300	57300	0
47	20241030	201400	3432612100	57300	57300	57300	57300	0
48	20241030	201300	3432612100	57300	57300	57300	57300	0
49	20241030	201200	3432612100	57300	57300	57300	57300	0
50	20241030	201100	3432612100	57300	57300	57300	57300	0
51	20241030	201000	3432612100	57300	57300	57300	57300	0
52	20241030	200900	3432612100	57300	57300	57300	57300	0
53	20241030	200800	3432612100	57300	57300	57300	57300	0
54	20241030	200700	3432612100	57300	57300	57300	57300	0
55	20241030	200600	3432612100	57300	57300	57300	57300	0
56	20241030	200500	3432612100	57300	57300	57300	57300	0
57	20241030	200400	3432612100	57300	57300	57300	57300	0
58	20241030	200300	3432612100	57300	57300	57300	57300	0
59	20241030	200200	3432612100	57300	57300	57300	57300	0
60	20241030	200100	3432612100	57300	57300	57300	57300	0
61	20241030	200000	3432612100	57300	57300	57300	57300	0
62	20241030	195900	3432612100	57300	57300	57300	57300	8479
63	20241030	195800	3432612100	57300	57300	57300	57300	0
64	20241030	195700	3432612100	57300	57300	57300	57300	0
65	20241030	195600	3432612100	57300	57300	57300	57300	0
66	20241030	195500	3432612100	57300	57300	57300	57300	0
67	20241030	195400	3432612100	57300	57300	57300	57300	0
68	20241030	195300	3432612100	57300	57300	57300	57300	0
69	20241030	195200	3432612100	57300	57300	57300	57300	0
70	20241030	195100	3432612100	57300	57300	57300	57300	0
71	20241030	195000	3432612100	57300	57300	57300	57300	0
72	20241030	194900	3432612100	57300	57300	57300	57300	0
73	20241030	194800	3432612100	57300	57300	57300	57300	0
74	20241030	194700	3432612100	57300	57300	57300	57300	0
75	20241030	194600	3432612100	57300	57300	57300	57300	0
76	20241030	194500	3432612100	57300	57300	57300	57300	0
77	20241030	194400	3432612100	57300	57300	57300	57300	0
78	20241030	194300	3432612100	57300	57300	57300	57300	0
79	20241030	194200	3432612100	57300	57300	57300	57300	0
80	20241030	194100	3432612100	57300	57300	57300	57300	0
81	20241030	194000	3432612100	57300	57300	57300	57300	0
82	20241030	193900	3432612100	57300	57300	57300	57300	0
83	20241030	193800	3432612100	57300	57300	57300	57300	0
84	20241030	193700	3432612100	57300	57300	57300	57300	0
85	20241030	193600	3432612100	57300	57300	57300	57300	0
86	20241030	193500	3432612100	57300	57300	57300	57300	0
87	20241030	193400	3432612100	57300	57300	57300	57300	0
88	20241030	193300	3432612100	57300	57300	57300	57300	0
89	20241030	193200	3432612100	57300	57300	57300	57300	0
90	20241030	193100	3432612100	57300	57300	57300	57300	0
91	20241030	193000	3432612100	57300	57300	57300	57300	0
92	20241030	192900	3432612100	57300	57300	57300	57300	8479
93	20241030	192800	3432612100	57300	57300	57300	57300	0
94	20241030	192700	3432612100	57300	57300	57300	57300	0
95	20241030	192600	3432612100	57300	57300	57300	57300	0
96	20241030	192500	3432612100	57300	57300	57300	57300	0
97	20241030	192400	3432612100	57300	57300	57300	57300	0
98	20241030	192300	3432612100	57300	57300	57300	57300	0
99	20241030	192200	3432612100	57300	57300	57300	57300	0
100	20241030	192100	3432612100	57300	57300	57300	57300	0
101	20241030	192000	3432612100	57300	57300	57300	57300	0
102	20241030	191900	3432612100	57300	57300	57300	57300	0
103	20241030	191800	3432612100	57300	57300	57300	57300	0
104	20241030	191700	3432612100	57300	57300	57300	57300	0
105	20241030	191600	3432612100	57300	57300	57300	57300	0
106	20241030	191500	3432612100	57300	57300	57300	57300	0
107	20241030	191400	3432612100	57300	57300	57300	57300	0
108	20241030	191300	3432612100	57300	57300	57300	57300	0
109	20241030	191200	3432612100	57300	57300	57300	57300	0
110	20241030	191100	3432612100	57300	57300	57300	57300	0
111	20241030	191000	3432612100	57300	57300	57300	57300	0
112	20241030	190900	3432612100	57300	57300	57300	57300	0
113	20241030	190800	3432612100	57300	57300	57300	57300	0
114	20241030	190700	3432612100	57300	57300	57300	57300	0
115	20241030	190600	3432612100	57300	57300	57300	57300	0
116	20241030	190500	3432612100	57300	57300	57300	57300	0
117	20241030	190400	3432612100	57300	57300	57300	57300	0
118	20241030	190300	3432612100	57300	57300	57300	57300	0
119	20241030	190200	3432612100	57300	57300	57300	57300	0
120	20241030	190100	3432612100	57300	57300	57300	57300	0
121	20241030	190000	3432612100	57300	57300	57300	57300	0
122	20241030	185900	3432612100	57300	57300	57300	57300	8479
123	20241030	185800	3432612100	57300	57300	57300	57300	0
124	20241030	185700	3432612100	57300	57300	57300	57300	0
125	20241030	185600	3432612100	57300	57300	57300	57300	0
126	20241030	185500	3432612100	57300	57300	57300	57300	0
127	20241030	185400	3432612100	57300	57300	57300	57300	0
128	20241030	185300	3432612100	57300	57300	57300	57300	0
129	20241030	185200	3432612100	57300	57300	57300	57300	0
130	20241030	185100	3432612100	57300	57300	57300	57300	0
131	20241030	185000	3432612100	57300	57300	57300	57300	0
132	20241030	184900	3432612100	57300	57300	57300	57300	0
133	20241030	184800	3432612100	57300	57300	57300	57300	0
134	20241030	184700	3432612100	57300	57300	57300	57300	0
135	20241030	184600	3432612100	57300	57300	57300	57300	0
136	20241030	184500	3432612100	57300	57300	57300	57300	0
137	20241030	184400	3432612100	57300	57300	57300	57300	0
138	20241030	184300	3432612100	57300	57300	57300	57300	0
139	20241030	184200	3432612100	57300	57300	57300	57300	0
140	20241030	184100	3432612100	57300	57300	57300	57300	0
141	20241030	184000	3432612100	57300	57300	57300	57300	0
142	20241030	183900	3432612100	57300	57300	57300	57300	0
143	20241030	183800	3432612100	57300	57300	57300	57300	0
144	20241030	183700	3432612100	57300	57300	57300	57300	0
145	20241030	183600	3432612100	57300	57300	57300	57300	0
146	20241030	183500	3432612100	57300	57300	57300	57300	0
147	20241030	183400	3432612100	57300	57300	57300	57300	0
148	20241030	183300	3432612100	57300	57300	57300	57300	0
149	20241030	183200	3432612100	57300	57300	57300	57300	0
150	20241030	183100	3432612100	57300	57300	57300	57300	0
151	20241030	183000	3432612100	57300	57300	57300	57300	0
152	20241030	182900	3432612100	57300	57300	57300	57300	8479
153	20241030	182800	3432612100	57300	57300	57300	57300	0
154	20241030	182700	3432612100	57300	57300	57300	57300	0
155	20241030	182600	3432612100	57300	57300	57300	57300	0
156	20241030	182500	3432612100	57300	57300	57300	57300	0
157	20241030	182400	3432612100	57300	57300	57300	57300	0
158	20241030	182300	3432612100	57300	57300	57300	57300	0
159	20241030	182200	3432612100	57300	57300	57300	57300	0
160	20241030	182100	3432612100	57300	57300	57300	57300	0
161	20241030	182000	3432612100	57300	57300	57300	57300	0
162	20241030	181900	3432612100	57300	57300	57300	57300	0
163	20241030	181800	3432612100	57300	57300	57300	57300	0
164	20241030	181700	3432612100	57300	57300	57300	57300	0
165	20241030	181600	3432612100	57300	57300	57300	57300	0
166	20241030	181500	3432612100	57300	57300	57300	57300	0
167	20241030	181400	3432612100	57300	57300	57300	57300	0
168	20241030	181300	3432612100	57300	57300	57300	57300	0
169	20241030	181200	3432612100	57300	57300	57300	57300	0
170	20241030	181100	3432612100	57300	57300	57300	57300	0
171	20241030	181000	3432612100	57300	57300	57300	57300	0
172	20241030	180900	3432612100	57300	57300	57300	57300	0
173	20241030	180800	3432612100	57300	57300	57300	57300	0
174	20241030	180700	3432612100	57300	57300	57300	57300	0
175	20241030	180600	3432612100	57300	57300	57300	57300	0
176	20241030	180500	3432612100	57300	57300	57300	57300	0
177	20241030	180400	3432612100	57300	57300	57300	57300	0
178	20241030	180300	3432612100	57300	57300	57300	57300	0
179	20241030	180200	3432612100	57300	57300	57300	57300	0
180	20241030	180100	3432612100	57300	57300	57300	57300	0
181	20241030	180000	3432612100	57300	57300	57300	57300	0
182	20241030	175900	3432612100	57300	57300	57300	57300	8479
183	20241030	175800	3432612100	57300	57300	57300	57300	0
184	20241030	175700	3432612100	57300	57300	57300	57300	0
185	20241030	175600	3432612100	57300	57300	57300	57300	0
186	20241030	175500	3432612100	57300	57300	57300	57300	0
187	20241030	175400	3432612100	57300	57300	57300	57300	0
188	20241030	175300	3432612100	57300	57300	57300	57300	0
189	20241030	175200	3432612100	57300	57300	57300	57300	0
190	20241030	175100	3432612100	57300	57300	57300	57300	0
191	20241030	175000	3432612100	57300	57300	57300	57300	0
192	20241030	174900	3432612100	57300	57300	57300	57300	0
193	20241030	174800	3432612100	57300	57300	57300	57300	0
194	20241030	174700	3432612100	57300	57300	57300	57300	0
195	20241030	174600	3432612100	57300	57300	57300	57300	0
196	20241030	174500	3432612100	57300	57300	57300	57300	0
197	20241030	174400	3432612100	57300	57300	57300	57300	0
198	20241030	174300	3432612100	57300	57300	57300	57300	0
199	20241030	174200	3432612100	57300	57300	57300	57300	0
200	20241030	174100	3432612100	57300	57300	57300	57300	0
201	20241030	174000	3432612100	57300	57300	57300	57300	0
202	20241030	173900	3432612100	57300	57300	57300	57300	0
203	20241030	173800	3432612100	57300	57300	57300	57300	0
204	20241030	173700	3432612100	57300	57300	57300	57300	0
205	20241030	173600	3432612100	57300	57300	57300	57300	0
206	20241030	173500	3432612100	57300	57300	57300	57300	0
207	20241030	173400	3432612100	57300	57300	57300	57300	0
208	20241030	173300	3432612100	57300	57300	57300	57300	0
209	20241030	173200	3432612100	57300	57300	57300	57300	0
210	20241030	173100	3432612100	57300	57300	57300	57300	0
211	20241030	173000	3432612100	57300	57300	57300	57300	0
212	20241030	172900	3432612100	57300	57300	57300	57300	8479
213	20241030	172800	3432612100	57300	57300	57300	57300	0
214	20241030	172700	3432612100	57300	57300	57300	57300	0
215	20241030	172600	3432612100	57300	57300	57300	57300	0
216	20241030	172500	3432612100	57300	57300	57300	57300	0
217	20241030	172400	3432612100	57300	57300	57300	57300	0
218	20241030	172300	3432612100	57300	57300	57300	57300	0
219	20241030	172200	3432612100	57300	57300	57300	57300	0
220	20241030	172100	3432612100	57300	57300	57300	57300	0
221	20241030	172000	3432612100	57300	57300	57300	57300	0
222	20241030	171900	3432612100	57300	57300	57300	57300	0
223	20241030	171800	3432612100	57300	57300	57300	57300	0
224	20241030	171700	3432612100	57300	57300	57300	57300	0
225	20241030	171600	3432612100	57300	57300	57300	57300	0
226	20241030	171500	3432612100	57300	57300	57300	57300	0
227	20241030	171400	3432612100	57300	57300	57300	57300	0
228	20241030	171300	3432612100	57300	57300	57300	57300	0
229	20241030	171200	3432612100	57300	57300	57300	57300	0
230	20241030	171100	3432612100	57300	57300	57300	57300	0
231	20241030	171000	3432612100	57300	57300	57300	57300	0
232	20241030	170900	3432612100	57300	57300	57300	57300	0
233	20241030	170800	3432612100	57300	57300	57300	57300	0
234	20241030	170700	3432612100	57300	57300	57300	57300	0
235	20241030	170600	3432612100	57300	57300	57300	57300	0
236	20241030	170500	3432612100	57300	57300	57300	57300	0
237	20241030	170400	3432612100	57300	57300	57300	57300	0
238	20241030	170300	3432612100	57300	57300	57300	57300	0
239	20241030	170200	3432612100	57300	57300	57300	57300	0
240	20241030	170100	3432612100	57300	57300	57300	57300	0
241	20241030	170000	3432612100	57300	57300	57300	57300	0
242	20241030	165900	3432612100	57300	57300	57300	57300	8479
243	20241030	165800	3432612100	57300	57300	57300	57300	0
244	20241030	165700	3432612100	57300	57300	57300	57300	0
245	20241030	165600	3432612100	57300	57300	57300	57300	0
246	20241030	165500	3432612100	57300	57300	57300	57300	0
247	20241030	165400	3432612100	57300	57300	57300	57300	0
248	20241030	165300	3432612100	57300	57300	57300	57300	0
249	20241030	165200	3432612100	57300	57300	57300	57300	0
250	20241030	165100	3432612100	57300	57300	57300	57300	0
251	20241030	165000	3432612100	57300	57300	57300	57300	0
252	20241030	164900	3432612100	57300	57300	57300	57300	0
253	20241030	164800	3432612100	57300	57300	57300	57300	0
254	20241030	164700	3432612100	57300	57300	57300	57300	0
255	20241030	164600	3432612100	57300	57300	57300	57300	0
256	20241030	164500	3432612100	57300	57300	57300	57300	0
257	20241030	164400	3432612100	57300	57300	57300	57300	0
258	20241030	164300	3432612100	57300	57300	57300	57300	0
259	20241030	164200	3432612100	57300	57300	57300	57300	0
260	20241030	164100	3432612100	57300	57300	57300	57300	0
261	20241030	164000	3432612100	57300	57300	57300	57300	0
262	20241030	163900	3432612100	57300	57300	57300	57300	0
263	20241030	163800	3432612100	57300	57300	57300	57300	0
264	20241030	163700	3432612100	57300	57300	57300	57300	0
265	20241030	163600	3432612100	57300	57300	57300	57300	0
266	20241030	163500	3432612100	57300	57300	57300	57300	0
267	20241030	163400	3432612100	57300	57300	57300	57300	0
268	20241030	163300	3432612100	57300	57300	57300	57300	0
269	20241030	163200	3432612100	57300	57300	57300	57300	0
270	20241030	163100	3432612100	57300	57300	57300	57300	0
271	20241030	163000	3432612100	57300	57300	57300	57300	0
272	20241030	162900	3432612100	57300	57300	57300	57300	8479
273	20241030	162800	3432612100	57300	57300	57300	57300	0
274	20241030	162700	3432612100	57300	57300	57300	57300	0
275	20241030	162600	3432612100	57300	57300	57300	57300	0
276	20241030	162500	3432612100	57300	57300	57300	57300	0
277	20241030	162400	3432612100	57300	57300	57300	57300	0
278	20241030	162300	3432612100	57300	57300	57300	57300	0
279	20241030	162200	3432612100	57300	57300	57300	57300	0
280	20241030	162100	3432612100	57300	57300	57300	57300	0
281	20241030	162000	3432612100	57300	57300	57300	57300	0
282	20241030	161900	3432612100	57300	57300	57300	57300	0
283	20241030	161800	3432612100	57300	57300	57300	57300	0
284	20241030	161700	3432612100	57300	57300	57300	57300	0
285	20241030	161600	3432612100	57300	57300	57300	57300	0
286	20241030	161500	3432612100	57300	57300	57300	57300	0
287	20241030	161400	3432612100	57300	57300	57300	57300	0
288	20241030	161300	3432612100	57300	57300	57300	57300	0
289	20241030	161200	3432612100	57300	57300	57300	57300	0
290	20241030	161100	3432612100	57300	57300	57300	57300	0
291	20241030	161000	3432612100	57300	57300	57300	57300	0
292	20241030	160900	3432612100	57300	57300	57300	57300	0
293	20241030	160800	3432612100	57300	57300	57300	57300	0
294	20241030	160700	3432612100	57300	57300	57300	57300	0
295	20241030	160600	3432612100	57300	57300	57300	57300	0
296	20241030	160500	3432612100	57300	57300	57300	57300	0
297	20241030	160400	3432612100	57300	57300	57300	57300	0
298	20241030	160300	3432612100	57300	57300	57300	57300	0
299	20241030	160200	3432612100	57300	57300	57300	57300	0
300	20241030	160100	3432612100	57300	57300	57300	57300	0
301	20241030	160000	3432612100	57300	57300	57300	57300	0
302	20241030	155900	3432612100	57300	57300	57300	57300	8479
303	20241030	155800	3432612100	57300	57300	57300	57300	0
304	20241030	155700	3432612100	57300	57300	57300	57300	0
305	20241030	155600	3432612100	57300	57300	57300	57300	0
306	20241030	155500	3432612100	57300	57300	57300	57300	0
307	20241030	155400	3432612100	57300	57300	57300	57300	0
308	20241030	155300	3432612100	57300	57300	57300	57300	0
309	20241030	155200	3432612100	57300	57300	57300	57300	0
310	20241030	155100	3432612100	57300	57300	57300	57300	0
311	20241030	155000	3432612100	57300	57300	57300	57300	0
312	20241030	154900	3432612100	57300	57300	57300	57300	0
313	20241030	154800	3432612100	57300	57300	57300	57300	0
314	20241030	154700	3432612100	57300	57300	57300	57300	0
315	20241030	154600	3432612100	57300	57300	57300	57300	0
316	20241030	154500	3432612100	57300	57300	57300	57300	0
317	20241030	154400	3432612100	57300	57300	57300	57300	0
318	20241030	154300	3432612100	57300	57300	57300	57300	0
319	20241030	154200	3432612100	57300	57300	57300	57300	0
320	20241030	154100	3432612100	57300	57300	57300	57300	0
321	20241030	154000	3432612100	57300	57300	57300	57300	0
322	20241030	153900	3432612100	57300	57300	57300	57300	0
323	20241030	153800	3432612100	57300	57300	57300	57300	0
324	20241030	153700	3432612100	57300	57300	57300	57300	0
325	20241030	153600	3432612100	57300	57300	57300	57300	0
326	20241030	153500	3432612100	57300	57300	57300	57300	0
327	20241030	153400	3432612100	57300	57300	57300	57300	0
328	20241030	153300	3432612100	57300	57300	57300	57300	0
329	20241030	153200	3432612100	57300	57300	57300	57300	0
330	20241030	153100	3432612100	57300	57300	57300	57300	0
331	20241030	153000	3432612100	57300	57300	57300	57300	8479
332	20241030	152900	2946765400	57300	57300	57300	57300	0
333	20241030	152800	2946765400	57300	57300	57300	57300	0
334	20241030	152700	2946765400	57300	57300	57300	57300	0
335	20241030	152600	2946765400	57300	57300	57300	57300	0
336	20241030	152500	2946765400	57300	57300	57300	57300	0
337	20241030	152400	2946765400	57300	57300	57300	57300	0
338	20241030	152300	2946765400	57300	57300	57300	57300	0
339	20241030	152200	2946765400	57300	57300	57300	57300	0
340	20241030	152100	2946765400	57300	57300	57300	57300	0
341	20241030	152000	2946765400	57300	57300	57300	57300	0
342	20241030	151900	2946765400	57300	57300	57300	57200	119
343	20241030	151800	2939950300	57300	57300	57300	57300	556
344	20241030	151700	2908091500	57300	57400	57500	57300	841
345	20241030	151600	2859875000	57400	57400	57400	57300	211
346	20241030	151500	2847780400	57400	57400	57500	57400	1297
347	20241030	151400	2773330600	57400	57400	57400	57300	108
348	20241030	151300	2767136400	57400	57400	57400	57300	144
349	20241030	151200	2758883800	57300	57300	57300	57300	65
350	20241030	151100	2755159300	57300	57300	57300	57300	100
351	20241030	151000	2749429300	57300	57300	57300	57300	8
352	20241030	150900	2748970900	57400	57400	57400	57300	150
353	20241030	150800	2740374800	57300	57300	57300	57300	0
354	20241030	150700	2740374800	57300	57400	57400	57300	118
355	20241030	150600	2733611900	57300	57400	57400	57300	57
356	20241030	150500	2730344200	57400	57400	57400	57300	238
357	20241030	150400	2716705700	57400	57300	57400	57300	824
358	20241030	150300	2669488400	57400	57400	57400	57300	349
359	20241030	150200	2649480700	57300	57400	57400	57300	671
360	20241030	150100	2610969800	57500	57400	57500	57400	1075
361	20241030	150000	2549263700	57400	57400	57400	57400	21
362	20241030	145900	2548058300	57400	57400	57500	57400	133
363	20241030	145800	2540422200	57400	57400	57400	57400	192
364	20241030	145700	2529401400	57400	57500	57500	57400	143
365	20241030	145600	2521192100	57400	57500	57500	57400	19
366	20241030	145500	2520100100	57400	57500	57500	57400	121
367	20241030	145400	2513153500	57500	57500	57500	57500	22
368	20241030	145300	2511888500	57500	57500	57500	57500	5
369	20241030	145200	2511601000	57400	57500	57500	57400	119
370	20241030	145100	2504762400	57500	57500	57500	57500	1
371	20241030	145000	2504704900	57500	57500	57500	57500	20
372	20241030	144900	2503554900	57600	57600	57600	57500	86
373	20241030	144800	2498609700	57600	57500	57600	57500	42
374	20241030	144700	2496194500	57600	57400	57600	57400	43
375	20241030	144600	2493726100	57600	57400	57600	57400	108
376	20241030	144500	2487516300	57500	57500	57500	57400	45
377	20241030	144400	2484932900	57400	57500	57500	57400	32
378	20241030	144300	2483095800	57500	57400	57500	57400	37
379	20241030	144200	2480971900	57400	57400	57500	57400	563
380	20241030	144100	2448655400	57400	57400	57500	57400	66
381	20241030	144000	2444866700	57500	57500	57500	57500	1
382	20241030	143900	2444809200	57500	57400	57500	57400	117
383	20241030	143800	2438093300	57400	57400	57400	57300	236
384	20241030	143700	2424551000	57400	57400	57400	57300	92
385	20241030	143600	2419274900	57400	57400	57400	57400	101
386	20241030	143500	2413477500	57400	57300	57400	57300	133
387	20241030	143400	2405846500	57300	57400	57400	57300	86
388	20241030	143300	2400914300	57300	57300	57300	57200	84
389	20241030	143200	2396107300	57300	57300	57300	57300	63
390	20241030	143100	2392497400	57300	57300	57400	57300	372
391	20241030	143000	2371181700	57400	57400	57400	57400	2
392	20241030	142900	2371066900	57300	57400	57400	57300	161
393	20241030	142800	2361841400	57400	57400	57400	57400	1
394	20241030	142700	2361784000	57300	57400	57400	57300	54
395	20241030	142600	2358689400	57400	57400	57400	57400	24
396	20241030	142500	2357311800	57300	57400	57400	57300	222
397	20241030	142400	2344571000	57300	57400	57400	57300	562
398	20241030	142300	2312367300	57400	57500	57500	57400	146
399	20241030	142200	2303986700	57400	57400	57400	57400	1
400	20241030	142100	2303929300	57400	57400	57500	57400	531
401	20241030	142000	2273446800	57400	57400	57400	57400	120
402	20241030	141900	2266558800	57400	57400	57400	57400	50
403	20241030	141800	2263688800	57500	57400	57500	57400	75
404	20241030	141700	2259377200	57500	57500	57500	57500	12
405	20241030	141600	2258687200	57500	57500	57600	57500	407
406	20241030	141500	2235283700	57500	57500	57500	57500	293
407	20241030	141400	2218436200	57500	57500	57500	57500	55
408	20241030	141300	2215273700	57500	57600	57600	57500	191
409	20241030	141200	2204291100	57500	57500	57500	57500	238
410	20241030	141100	2190606100	57500	57500	57600	57500	55
411	20241030	141000	2187442700	57500	57500	57500	57500	41
412	20241030	140900	2185085200	57500	57600	57600	57500	29
413	20241030	140800	2183416500	57500	57500	57500	57500	16
414	20241030	140700	2182496500	57500	57500	57500	57500	0
415	20241030	140600	2182496500	57500	57500	57600	57500	430
416	20241030	140500	2157770500	57600	57600	57600	57500	47
417	20241030	140400	2155067500	57600	57500	57600	57500	14
418	20241030	140300	2154261400	57500	57500	57500	57500	61
419	20241030	140200	2150753900	57500	57500	57500	57500	10
420	20241030	140100	2150178900	57600	57600	57600	57500	55
421	20241030	140000	2147015300	57500	57600	57600	57500	179
422	20241030	135900	2136721500	57500	57500	57500	57500	37
423	20241030	135800	2134594000	57600	57600	57600	57600	11
424	20241030	135700	2133960400	57500	57600	57600	57500	3
425	20241030	135600	2133787800	57600	57500	57600	57500	379
426	20241030	135500	2111994100	57500	57500	57600	57500	207
427	20241030	135400	2100090500	57600	57600	57600	57600	9
428	20241030	135300	2099572100	57600	57600	57600	57500	12
429	20241030	135200	2098881000	57600	57600	57600	57500	57
430	20241030	135100	2095602300	57600	57600	57600	57500	99
431	20241030	135000	2089909200	57600	57500	57600	57500	375
432	20241030	134900	2068337700	57500	57500	57500	57500	392
433	20241030	134800	2045797700	57400	57500	57500	57400	53
434	20241030	134700	2042754200	57400	57500	57500	57400	35
435	20241030	134600	2040744100	57400	57400	57500	57400	110
436	20241030	134500	2034427900	57500	57500	57500	57500	1
437	20241030	134400	2034370400	57500	57400	57500	57400	390
438	20241030	134300	2011952200	57500	57500	57500	57500	8
439	20241030	134200	2011492200	57500	57400	57500	57400	56
440	20241030	134100	2008276700	57400	57400	57500	57400	273
441	20241030	134000	1992603500	57500	57500	57500	57500	11
442	20241030	133900	1991971000	57500	57400	57500	57400	27
443	20241030	133800	1990418800	57500	57500	57500	57400	100
444	20241030	133700	1984673200	57500	57500	57500	57500	9
445	20241030	133600	1984155700	57500	57500	57500	57500	23
446	20241030	133500	1982833200	57500	57400	57500	57400	24
447	20241030	133400	1981453300	57400	57500	57500	57400	47
448	20241030	133300	1978754500	57500	57500	57500	57500	14
449	20241030	133200	1977949500	57500	57500	57500	57500	11
450	20241030	133100	1977317000	57500	57400	57500	57400	52
451	20241030	133000	1974331200	57500	57500	57500	57500	11
452	20241030	132900	1973698700	57400	57400	57500	57400	113
453	20241030	132800	1967211600	57300	57300	57300	57300	2
454	20241030	132700	1967097000	57300	57400	57400	57300	54
455	20241030	132600	1964001700	57400	57400	57400	57400	32
456	20241030	132500	1962164900	57400	57400	57400	57400	11
457	20241030	132400	1961533500	57400	57400	57400	57300	64
458	20241030	132300	1957864300	57400	57400	57400	57300	33
459	20241030	132200	1955971100	57400	57400	57400	57300	19
460	20241030	132100	1954881500	57400	57400	57400	57300	418
461	20241030	132000	1930889300	57300	57400	57400	57300	46
462	20241030	131900	1928252600	57400	57400	57400	57400	27
463	20241030	131800	1926702800	57300	57400	57400	57300	483
464	20241030	131700	1898980300	57300	57400	57400	57300	300
465	20241030	131600	1881782400	57400	57500	57500	57400	162
466	20241030	131500	1872482500	57400	57400	57400	57400	5
467	20241030	131400	1872195500	57400	57500	57500	57400	22
468	20241030	131300	1870931500	57500	57500	57500	57500	150
469	20241030	131200	1862306500	57500	57500	57500	57500	301
470	20241030	131100	1844999000	57400	57400	57400	57400	30
471	20241030	131000	1843277000	57400	57400	57400	57400	39
472	20241030	130900	1841038400	57500	57500	57500	57500	31
473	20241030	130800	1839255900	57500	57500	57500	57500	115
474	20241030	130700	1832643400	57500	57500	57500	57500	5
475	20241030	130600	1832355900	57400	57500	57500	57400	127
476	20241030	130500	1825057000	57500	57500	57500	57500	100
477	20241030	130400	1819307000	57500	57500	57500	57500	20
478	20241030	130300	1818157000	57500	57500	57500	57500	23
479	20241030	130200	1816834500	57600	57600	57600	57600	0
480	20241030	130100	1816834500	57600	57600	57600	57600	11
481	20241030	130000	1816200900	57500	57500	57500	57500	1
482	20241030	125900	1816143400	57500	57400	57500	57400	229
483	20241030	125800	1802979700	57400	57400	57400	57400	0
484	20241030	125700	1802979700	57400	57400	57400	57400	0
485	20241030	125600	1802979700	57400	57400	57400	57400	221
486	20241030	125500	1790294300	57500	57500	57500	57500	2
487	20241030	125400	1790179300	57400	57400	57400	57400	23
488	20241030	125300	1788859100	57400	57400	57400	57400	105
489	20241030	125200	1782832100	57400	57400	57400	57400	37
490	20241030	125100	1780708300	57500	57400	57500	57400	198
491	20241030	125000	1769342100	57400	57400	57400	57400	20
492	20241030	124900	1768194100	57500	57400	57500	57400	150
493	20241030	124800	1759583100	57500	57400	57500	57400	223
494	20241030	124700	1746781900	57400	57500	57500	57400	3
495	20241030	124600	1746609600	57500	57500	57500	57500	2
496	20241030	124500	1746494600	57400	57400	57400	57400	101
497	20241030	124400	1740697200	57400	57400	57400	57400	250
498	20241030	124300	1726347200	57500	57500	57500	57500	36
499	20241030	124200	1724277200	57500	57400	57500	57300	641
500	20241030	124100	1687491700	57400	57500	57500	57400	49
501	20241030	124000	1684677800	57500	57500	57500	57500	2
502	20241030	123900	1684562800	57500	57500	57500	57500	15
503	20241030	123800	1683700300	57500	57500	57500	57400	56
504	20241030	123700	1680484300	57500	57500	57500	57500	42
505	20241030	123600	1678069300	57500	57500	57500	57500	35
506	20241030	123500	1676056800	57400	57400	57400	57400	0
507	20241030	123400	1676056800	57400	57500	57500	57400	48
508	20241030	123300	1673300400	57400	57400	57400	57400	1
509	20241030	123200	1673243000	57400	57400	57400	57400	5
510	20241030	123100	1672956000	57400	57500	57500	57400	56
511	20241030	123000	1669740400	57500	57500	57500	57500	0
512	20241030	122900	1669740400	57500	57500	57500	57500	0
513	20241030	122800	1669740400	57500	57500	57500	57500	12
514	20241030	122700	1669050400	57400	57500	57500	57400	47
515	20241030	122600	1666351500	57500	57500	57500	57500	0
516	20241030	122500	1666351500	57500	57500	57500	57500	16
517	20241030	122400	1665431500	57500	57600	57600	57500	50
518	20241030	122300	1662555200	57400	57400	57400	57400	19
519	20241030	122200	1661464600	57600	57500	57600	57400	42
520	20241030	122100	1659049500	57500	57500	57500	57500	0
521	20241030	122000	1659049500	57500	57500	57500	57500	353
522	20241030	121900	1638752000	57500	57500	57500	57500	0
523	20241030	121800	1638752000	57500	57500	57500	57400	167
524	20241030	121700	1629156500	57400	57300	57400	57300	318
525	20241030	121600	1610907100	57300	57300	57300	57300	1
526	20241030	121500	1610849800	57400	57400	57400	57300	61
527	20241030	121400	1607348500	57300	57400	57400	57300	54
528	20241030	121300	1604251900	57300	57300	57300	57300	37
529	20241030	121200	1602131800	57400	57400	57400	57400	3
530	20241030	121100	1601959600	57400	57400	57400	57300	301
531	20241030	121000	1584684200	57300	57400	57400	57300	813
532	20241030	120900	1538033000	57500	57500	57500	57500	0
533	20241030	120800	1538033000	57500	57500	57500	57500	1
534	20241030	120700	1537975500	57400	57400	57400	57400	0
535	20241030	120600	1537975500	57400	57500	57500	57400	40
536	20241030	120500	1535679200	57500	57500	57500	57500	11
537	20241030	120400	1535046700	57500	57500	57500	57400	72
538	20241030	120300	1530907700	57500	57600	57600	57500	251
539	20241030	120200	1516474000	57600	57600	57600	57600	3
540	20241030	120100	1516301200	57500	57500	57500	57500	10
541	20241030	120000	1515726200	57500	57500	57500	57500	0
542	20241030	115900	1515726200	57500	57500	57500	57500	38
543	20241030	115800	1513541200	57600	57600	57600	57600	0
544	20241030	115700	1513541200	57600	57500	57600	57500	16
545	20241030	115600	1512620600	57500	57500	57500	57500	48
546	20241030	115500	1509860600	57600	57600	57600	57600	22
547	20241030	115400	1508593400	57500	57600	57600	57500	21
548	20241030	115300	1507384800	57600	57600	57600	57600	13
549	20241030	115200	1506636000	57500	57500	57600	57500	156
550	20241030	115100	1497664700	57500	57600	57600	57500	17
551	20241030	115000	1496686000	57600	57600	57600	57600	0
552	20241030	114900	1496686000	57600	57500	57600	57500	64
553	20241030	114800	1493003800	57600	57600	57600	57600	0
554	20241030	114700	1493003800	57600	57600	57600	57600	23
555	20241030	114600	1491679000	57500	57500	57500	57500	0
556	20241030	114500	1491679000	57500	57600	57600	57500	52
557	20241030	114400	1488687700	57400	57400	57400	57400	15
558	20241030	114300	1487826700	57600	57600	57600	57600	27
559	20241030	114200	1486271500	57500	57500	57500	57500	39
560	20241030	114100	1484029000	57400	57400	57400	57400	1
561	20241030	114000	1483971600	57400	57400	57400	57400	5
562	20241030	113900	1483684600	57400	57500	57500	57400	81
563	20241030	113800	1479027500	57400	57500	57500	57400	51
564	20241030	113700	1476099100	57500	57500	57500	57500	1
565	20241030	113600	1476041600	57500	57500	57500	57500	20
566	20241030	113500	1474891600	57500	57500	57500	57500	23
567	20241030	113400	1473569100	57500	57500	57500	57500	0
568	20241030	113300	1473569100	57500	57500	57500	57500	0
569	20241030	113200	1473569100	57500	57500	57500	57500	144
570	20241030	113100	1465289100	57400	57400	57400	57400	46
571	20241030	113000	1462648700	57500	57500	57500	57500	58
572	20241030	112900	1459313700	57500	57500	57500	57500	312
573	20241030	112800	1441373700	57600	57600	57600	57500	179
574	20241030	112700	1431078900	57500	57600	57600	57500	185
575	20241030	112600	1420427200	57600	57600	57600	57600	371
576	20241030	112500	1399057600	57500	57500	57500	57500	2
577	20241030	112400	1398942600	57500	57500	57500	57500	39
578	20241030	112300	1396700100	57600	57600	57600	57600	0
579	20241030	112200	1396700100	57600	57600	57600	57600	1
580	20241030	112100	1396642500	57600	57600	57600	57600	5
581	20241030	112000	1396354500	57500	57600	57600	57500	44
582	20241030	111900	1393824100	57600	57600	57600	57600	159
583	20241030	111800	1384665700	57600	57600	57600	57600	105
584	20241030	111700	1378617700	57600	57500	57600	57500	83
585	20241030	111600	1373844000	57500	57500	57500	57500	0
586	20241030	111500	1373844000	57500	57500	57500	57500	0
587	20241030	111400	1373844000	57500	57600	57600	57500	64
588	20241030	111300	1370157700	57600	57600	57600	57600	51
589	20241030	111200	1367220100	57700	57700	57700	57700	12
590	20241030	111100	1366527700	57600	57600	57600	57600	100
591	20241030	111000	1360767700	57600	57600	57600	57600	37
592	20241030	110900	1358636500	57600	57600	57600	57600	105
593	20241030	110800	1352588500	57700	57700	57700	57700	61
594	20241030	110700	1349068800	57700	57700	57700	57700	110
595	20241030	110600	1342721800	57700	57700	57700	57700	46
596	20241030	110500	1340067600	57700	57700	57700	57700	5
597	20241030	110400	1339779100	57700	57700	57700	57700	9
598	20241030	110300	1339259800	57700	57700	57700	57700	102
599	20241030	110200	1333374400	57700	57700	57700	57700	65
600	20241030	110100	1329623900	57700	57700	57700	57700	5
601	20241030	110000	1329335400	57700	57700	57700	57700	25
602	20241030	105900	1327892900	57700	57700	57700	57700	62
603	20241030	105800	1324315500	57700	57700	57700	57700	1
604	20241030	105700	1324257800	57700	57700	57700	57700	93
605	20241030	105600	1318891700	57600	57600	57700	57600	99
606	20241030	105500	1313188600	57600	57600	57600	57600	195
607	20241030	105400	1301956600	57600	57600	57600	57600	429
608	20241030	105300	1277246200	57600	57600	57600	57600	0
609	20241030	105200	1277246200	57600	57800	57800	57600	329
610	20241030	105100	1258263500	57800	57800	57800	57800	0
611	20241030	105000	1258263500	57800	57700	57800	57700	509
612	20241030	104900	1228893200	57700	57600	57700	57600	629
613	20241030	104800	1192660500	57600	57700	57700	57600	50
614	20241030	104700	1189778900	57700	57700	57700	57700	1
615	20241030	104600	1189721200	57600	57600	57600	57600	0
616	20241030	104500	1189721200	57600	57700	57700	57600	85
617	20241030	104400	1184823300	57600	57700	57700	57600	18
618	20241030	104300	1183784800	57700	57700	57700	57700	9
619	20241030	104200	1183265500	57600	57700	57700	57600	61
620	20241030	104100	1179751800	57700	57700	57700	57700	16
621	20241030	104000	1178828600	57700	57700	57700	57600	33
622	20241030	103900	1176926400	57600	57600	57600	57600	10
623	20241030	103800	1176350400	57600	57700	57700	57600	37
624	20241030	103700	1174219100	57700	57700	57700	57700	0
625	20241030	103600	1174219100	57700	57700	57700	57700	0
626	20241030	103500	1174219100	57700	57600	57700	57500	172
627	20241030	103400	1164315000	57600	57500	57600	57500	202
628	20241030	103300	1152697000	57500	57500	57500	57500	45
629	20241030	103200	1150109500	57500	57500	57500	57500	153
630	20241030	103100	1141312000	57500	57500	57500	57500	43
631	20241030	103000	1138839500	57600	57600	57600	57600	25
632	20241030	102900	1137399500	57500	57500	57500	57500	19
633	20241030	102800	1136307000	57600	57500	57600	57500	45
634	20241030	102700	1133718900	57600	57600	57600	57600	2
635	20241030	102600	1133603700	57600	57500	57600	57500	30
636	20241030	102500	1131876700	57500	57500	57500	57500	179
637	20241030	102400	1121584200	57400	57500	57500	57400	50
638	20241030	102300	1118713300	57500	57500	57500	57500	36
639	20241030	102200	1116643300	57500	57500	57500	57400	106
640	20241030	102100	1110550800	57500	57500	57600	57500	451
641	20241030	102000	1084617500	57600	57600	57600	57600	155
642	20241030	101900	1075689500	57600	57600	57600	57600	1
643	20241030	101800	1075631900	57600	57600	57600	57600	62
644	20241030	101700	1072060700	57600	57600	57600	57600	20
645	20241030	101600	1070908700	57600	57600	57600	57600	53
646	20241030	101500	1067855900	57600	57600	57600	57600	13
647	20241030	101400	1067107100	57500	57600	57600	57500	134
648	20241030	101300	1059388800	57500	57700	57700	57500	891
649	20241030	101200	1008059200	57800	57800	57800	57800	0
650	20241030	101100	1008059200	57800	57800	57800	57800	22
651	20241030	101000	1006787600	57800	57900	57900	57800	397
652	20241030	100900	983837400	57900	57900	57900	57900	287
653	20241030	100800	967220100	58000	58000	58000	58000	20
654	20241030	100700	966060100	57900	57900	57900	57900	0
655	20241030	100600	966060100	57900	58000	58100	57900	442
656	20241030	100500	940428300	58000	58100	58100	58000	121
657	20241030	100400	933400300	58100	58100	58200	58100	593
658	20241030	100300	898946000	58000	58000	58000	58000	104
659	20241030	100200	892914000	58000	58000	58100	58000	27
660	20241030	100100	891347900	58000	58100	58100	58000	48
661	20241030	100000	888559800	58100	58100	58100	58100	2
662	20241030	095900	888443600	58000	58100	58100	58000	52
663	20241030	095800	885426800	58000	57900	58000	57900	1063
664	20241030	095700	823791900	57900	57900	57900	57900	0
665	20241030	095600	823791900	57900	57900	57900	57900	118
666	20241030	095500	816959700	57800	57900	57900	57800	23
667	20241030	095400	815629000	57900	57900	57900	57900	14
668	20241030	095300	814818400	57900	57900	57900	57900	117
669	20241030	095200	808044100	57900	58000	58000	57900	127
670	20241030	095100	800683000	57900	57900	57900	57900	143
671	20241030	095000	792403300	58000	58000	58000	58000	1
672	20241030	094900	792345300	58000	58000	58000	58000	137
673	20241030	094800	784399300	58100	58000	58100	58000	22
674	20241030	094700	783122000	58100	58100	58100	58000	235
675	20241030	094600	769470500	58100	58000	58100	58000	461
676	20241030	094500	742729500	58000	58000	58000	57900	92
677	20241030	094400	737402500	58000	58000	58000	57900	108
678	20241030	094300	731138900	58000	58000	58000	58000	312
679	20241030	094200	713042900	58000	57900	58000	57900	104
680	20241030	094100	707020800	57900	57900	57900	57900	145
681	20241030	094000	698625300	57900	57800	57900	57800	893
682	20241030	093900	646937600	57800	57800	57900	57800	24
683	20241030	093800	645549700	57800	57900	57900	57800	342
684	20241030	093700	625752100	57800	57900	57900	57800	327
685	20241030	093600	606819800	57800	57700	57800	57700	156
686	20241030	093500	597812500	57800	57700	57800	57700	49
687	20241030	093400	594984200	57800	57900	57900	57800	41
688	20241030	093300	592614300	57800	57700	57800	57700	112
689	20241030	093200	586143200	57700	57700	57700	57700	68
690	20241030	093100	582219600	57600	57800	57800	57600	101
691	20241030	093000	576395600	57800	57600	57800	57600	119
692	20241030	092900	569531000	57600	57800	57800	57600	787
693	20241030	092800	524068800	57800	57800	57800	57800	44
694	20241030	092700	521525600	57900	57800	57900	57800	17
695	20241030	092600	520541400	57900	57700	57900	57700	43
696	20241030	092500	518056300	57700	57800	57800	57700	60
697	20241030	092400	514592100	57900	57900	57900	57800	178
698	20241030	092300	504286100	57900	57800	57900	57800	189
699	20241030	092200	493354100	57800	58000	58000	57800	1316
700	20241030	092100	417150500	58000	58000	58100	58000	214
701	20241030	092000	404730200	58000	58000	58000	58000	235
702	20241030	091900	391100200	58000	58000	58000	58000	149
703	20241030	091800	382458200	58000	57700	58000	57700	1738
704	20241030	091700	281860800	57700	57700	57800	57700	129
705	20241030	091600	274417400	57800	57700	57800	57700	52
706	20241030	091500	271411900	57700	57800	57800	57700	64
707	20241030	091400	267714400	57800	57700	57900	57700	938
708	20241030	091300	213491700	57700	57600	57700	57500	325
709	20241030	091200	194753500	57700	57600	57700	57600	7
710	20241030	091100	194350000	57700	57600	57800	57600	200
711	20241030	091000	182801300	57700	57600	57700	57500	602
712	20241030	090900	148097400	57600	57400	57600	57400	314
713	20241030	090800	130043700	57500	57400	57500	57400	621
714	20241030	090700	94344900	57400	57400	57400	57400	42
715	20241030	090600	91934100	57400	57500	57500	57400	117
716	20241030	090500	85208400	57500	57500	57600	57400	148
717	20241030	090400	76704400	57500	57500	57600	57400	195
718	20241030	090300	65491900	57600	57400	57600	57400	517
719	20241030	090200	35769500	57300	57500	57500	57300	86
720	20241030	090100	30841400	57300	57400	57500	57300	102
721	20241030	090000	24990900	57400	57500	57500	57200	435