KissMeData/018250/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	190500	581781920	15690	15690	15690	15690	208
3	20241030	190400	581781920	15690	15690	15690	15690	0
4	20241030	190300	581781920	15690	15690	15690	15690	0
5	20241030	190200	581781920	15690	15690	15690	15690	0
6	20241030	190100	581781920	15690	15690	15690	15690	0
7	20241030	190000	581781920	15690	15690	15690	15690	0
8	20241030	185900	581781920	15690	15690	15690	15690	0
9	20241030	185800	581781920	15690	15690	15690	15690	0
10	20241030	185700	581781920	15690	15690	15690	15690	0
11	20241030	185600	581781920	15690	15690	15690	15690	0
12	20241030	185500	581781920	15690	15690	15690	15690	0
13	20241030	185400	581781920	15690	15690	15690	15690	0
14	20241030	185300	581781920	15690	15690	15690	15690	0
15	20241030	185200	581781920	15690	15690	15690	15690	0
16	20241030	185100	581781920	15690	15690	15690	15690	0
17	20241030	185000	581781920	15690	15690	15690	15690	0
18	20241030	184900	581781920	15690	15690	15690	15690	0
19	20241030	184800	581781920	15690	15690	15690	15690	0
20	20241030	184700	581781920	15690	15690	15690	15690	0
21	20241030	184600	581781920	15690	15690	15690	15690	0
22	20241030	184500	581781920	15690	15690	15690	15690	0
23	20241030	184400	581781920	15690	15690	15690	15690	0
24	20241030	184300	581781920	15690	15690	15690	15690	0
25	20241030	184200	581781920	15690	15690	15690	15690	0
26	20241030	184100	581781920	15690	15690	15690	15690	0
27	20241030	184000	581781920	15690	15690	15690	15690	0
28	20241030	183900	581781920	15690	15690	15690	15690	0
29	20241030	183800	581781920	15690	15690	15690	15690	0
30	20241030	183700	581781920	15690	15690	15690	15690	0
31	20241030	183600	581781920	15690	15690	15690	15690	0
32	20241030	183500	581781920	15690	15690	15690	15690	208
33	20241030	183400	581781920	15690	15690	15690	15690	0
34	20241030	183300	581781920	15690	15690	15690	15690	0
35	20241030	183200	581781920	15690	15690	15690	15690	0
36	20241030	183100	581781920	15690	15690	15690	15690	0
37	20241030	183000	581781920	15690	15690	15690	15690	0
38	20241030	182900	581781920	15690	15690	15690	15690	0
39	20241030	182800	581781920	15690	15690	15690	15690	0
40	20241030	182700	581781920	15690	15690	15690	15690	0
41	20241030	182600	581781920	15690	15690	15690	15690	0
42	20241030	182500	581781920	15690	15690	15690	15690	0
43	20241030	182400	581781920	15690	15690	15690	15690	0
44	20241030	182300	581781920	15690	15690	15690	15690	0
45	20241030	182200	581781920	15690	15690	15690	15690	0
46	20241030	182100	581781920	15690	15690	15690	15690	0
47	20241030	182000	581781920	15690	15690	15690	15690	0
48	20241030	181900	581781920	15690	15690	15690	15690	0
49	20241030	181800	581781920	15690	15690	15690	15690	0
50	20241030	181700	581781920	15690	15690	15690	15690	0
51	20241030	181600	581781920	15690	15690	15690	15690	0
52	20241030	181500	581781920	15690	15690	15690	15690	0
53	20241030	181400	581781920	15690	15690	15690	15690	0
54	20241030	181300	581781920	15690	15690	15690	15690	0
55	20241030	181200	581781920	15690	15690	15690	15690	0
56	20241030	181100	581781920	15690	15690	15690	15690	0
57	20241030	181000	581781920	15690	15690	15690	15690	0
58	20241030	180900	581781920	15690	15690	15690	15690	0
59	20241030	180800	581781920	15690	15690	15690	15690	0
60	20241030	180700	581781920	15690	15690	15690	15690	0
61	20241030	180600	581781920	15690	15690	15690	15690	0
62	20241030	180500	581781920	15690	15690	15690	15690	208
63	20241030	180400	581781920	15690	15690	15690	15690	0
64	20241030	180300	581781920	15690	15690	15690	15690	0
65	20241030	180200	581781920	15690	15690	15690	15690	0
66	20241030	180100	581781920	15690	15690	15690	15690	0
67	20241030	180000	581781920	15690	15690	15690	15690	0
68	20241030	175900	581781920	15690	15690	15690	15690	0
69	20241030	175800	581781920	15690	15690	15690	15690	0
70	20241030	175700	581781920	15690	15690	15690	15690	0
71	20241030	175600	581781920	15690	15690	15690	15690	0
72	20241030	175500	581781920	15690	15690	15690	15690	0
73	20241030	175400	581781920	15690	15690	15690	15690	0
74	20241030	175300	581781920	15690	15690	15690	15690	0
75	20241030	175200	581781920	15690	15690	15690	15690	0
76	20241030	175100	581781920	15690	15690	15690	15690	0
77	20241030	175000	581781920	15690	15690	15690	15690	0
78	20241030	174900	581781920	15690	15690	15690	15690	0
79	20241030	174800	581781920	15690	15690	15690	15690	0
80	20241030	174700	581781920	15690	15690	15690	15690	0
81	20241030	174600	581781920	15690	15690	15690	15690	0
82	20241030	174500	581781920	15690	15690	15690	15690	0
83	20241030	174400	581781920	15690	15690	15690	15690	0
84	20241030	174300	581781920	15690	15690	15690	15690	0
85	20241030	174200	581781920	15690	15690	15690	15690	0
86	20241030	174100	581781920	15690	15690	15690	15690	0
87	20241030	174000	581781920	15690	15690	15690	15690	0
88	20241030	173900	581781920	15690	15690	15690	15690	0
89	20241030	173800	581781920	15690	15690	15690	15690	0
90	20241030	173700	581781920	15690	15690	15690	15690	0
91	20241030	173600	581781920	15690	15690	15690	15690	0
92	20241030	173500	581781920	15690	15690	15690	15690	208
93	20241030	173400	581781920	15690	15690	15690	15690	0
94	20241030	173300	581781920	15690	15690	15690	15690	0
95	20241030	173200	581781920	15690	15690	15690	15690	0
96	20241030	173100	581781920	15690	15690	15690	15690	0
97	20241030	173000	581781920	15690	15690	15690	15690	0
98	20241030	172900	581781920	15690	15690	15690	15690	0
99	20241030	172800	581781920	15690	15690	15690	15690	0
100	20241030	172700	581781920	15690	15690	15690	15690	0
101	20241030	172600	581781920	15690	15690	15690	15690	0
102	20241030	172500	581781920	15690	15690	15690	15690	0
103	20241030	172400	581781920	15690	15690	15690	15690	0
104	20241030	172300	581781920	15690	15690	15690	15690	0
105	20241030	172200	581781920	15690	15690	15690	15690	0
106	20241030	172100	581781920	15690	15690	15690	15690	0
107	20241030	172000	581781920	15690	15690	15690	15690	0
108	20241030	171900	581781920	15690	15690	15690	15690	0
109	20241030	171800	581781920	15690	15690	15690	15690	0
110	20241030	171700	581781920	15690	15690	15690	15690	0
111	20241030	171600	581781920	15690	15690	15690	15690	0
112	20241030	171500	581781920	15690	15690	15690	15690	0
113	20241030	171400	581781920	15690	15690	15690	15690	0
114	20241030	171300	581781920	15690	15690	15690	15690	0
115	20241030	171200	581781920	15690	15690	15690	15690	0
116	20241030	171100	581781920	15690	15690	15690	15690	0
117	20241030	171000	581781920	15690	15690	15690	15690	0
118	20241030	170900	581781920	15690	15690	15690	15690	0
119	20241030	170800	581781920	15690	15690	15690	15690	0
120	20241030	170700	581781920	15690	15690	15690	15690	0
121	20241030	170600	581781920	15690	15690	15690	15690	0
122	20241030	170500	581781920	15690	15690	15690	15690	208
123	20241030	170400	581781920	15690	15690	15690	15690	0
124	20241030	170300	581781920	15690	15690	15690	15690	0
125	20241030	170200	581781920	15690	15690	15690	15690	0
126	20241030	170100	581781920	15690	15690	15690	15690	0
127	20241030	170000	581781920	15690	15690	15690	15690	0
128	20241030	165900	581781920	15690	15690	15690	15690	0
129	20241030	165800	581781920	15690	15690	15690	15690	0
130	20241030	165700	581781920	15690	15690	15690	15690	0
131	20241030	165600	581781920	15690	15690	15690	15690	0
132	20241030	165500	581781920	15690	15690	15690	15690	0
133	20241030	165400	581781920	15690	15690	15690	15690	0
134	20241030	165300	581781920	15690	15690	15690	15690	0
135	20241030	165200	581781920	15690	15690	15690	15690	0
136	20241030	165100	581781920	15690	15690	15690	15690	0
137	20241030	165000	581781920	15690	15690	15690	15690	0
138	20241030	164900	581781920	15690	15690	15690	15690	0
139	20241030	164800	581781920	15690	15690	15690	15690	0
140	20241030	164700	581781920	15690	15690	15690	15690	0
141	20241030	164600	581781920	15690	15690	15690	15690	0
142	20241030	164500	581781920	15690	15690	15690	15690	0
143	20241030	164400	581781920	15690	15690	15690	15690	0
144	20241030	164300	581781920	15690	15690	15690	15690	0
145	20241030	164200	581781920	15690	15690	15690	15690	0
146	20241030	164100	581781920	15690	15690	15690	15690	0
147	20241030	164000	581781920	15690	15690	15690	15690	0
148	20241030	163900	581781920	15690	15690	15690	15690	0
149	20241030	163800	581781920	15690	15690	15690	15690	0
150	20241030	163700	581781920	15690	15690	15690	15690	0
151	20241030	163600	581781920	15690	15690	15690	15690	0
152	20241030	163500	581781920	15690	15690	15690	15690	208
153	20241030	163400	581781920	15690	15690	15690	15690	0
154	20241030	163300	581781920	15690	15690	15690	15690	0
155	20241030	163200	581781920	15690	15690	15690	15690	0
156	20241030	163100	581781920	15690	15690	15690	15690	0
157	20241030	163000	581781920	15690	15690	15690	15690	0
158	20241030	162900	581781920	15690	15690	15690	15690	0
159	20241030	162800	581781920	15690	15690	15690	15690	0
160	20241030	162700	581781920	15690	15690	15690	15690	0
161	20241030	162600	581781920	15690	15690	15690	15690	0
162	20241030	162500	581781920	15690	15690	15690	15690	0
163	20241030	162400	581781920	15690	15690	15690	15690	0
164	20241030	162300	581781920	15690	15690	15690	15690	0
165	20241030	162200	581781920	15690	15690	15690	15690	0
166	20241030	162100	581781920	15690	15690	15690	15690	0
167	20241030	162000	581781920	15690	15690	15690	15690	0
168	20241030	161900	581781920	15690	15690	15690	15690	0
169	20241030	161800	581781920	15690	15690	15690	15690	0
170	20241030	161700	581781920	15690	15690	15690	15690	0
171	20241030	161600	581781920	15690	15690	15690	15690	0
172	20241030	161500	581781920	15690	15690	15690	15690	0
173	20241030	161400	581781920	15690	15690	15690	15690	0
174	20241030	161300	581781920	15690	15690	15690	15690	0
175	20241030	161200	581781920	15690	15690	15690	15690	0
176	20241030	161100	581781920	15690	15690	15690	15690	0
177	20241030	161000	581781920	15690	15690	15690	15690	0
178	20241030	160900	581781920	15690	15690	15690	15690	0
179	20241030	160800	581781920	15690	15690	15690	15690	0
180	20241030	160700	581781920	15690	15690	15690	15690	0
181	20241030	160600	581781920	15690	15690	15690	15690	0
182	20241030	160500	581781920	15690	15690	15690	15690	208
183	20241030	160400	581781920	15690	15690	15690	15690	0
184	20241030	160300	581781920	15690	15690	15690	15690	0
185	20241030	160200	581781920	15690	15690	15690	15690	0
186	20241030	160100	581781920	15690	15690	15690	15690	0
187	20241030	160000	581781920	15690	15690	15690	15690	0
188	20241030	155900	581781920	15690	15690	15690	15690	0
189	20241030	155800	581781920	15690	15690	15690	15690	0
190	20241030	155700	581781920	15690	15690	15690	15690	0
191	20241030	155600	581781920	15690	15690	15690	15690	0
192	20241030	155500	581781920	15690	15690	15690	15690	0
193	20241030	155400	581781920	15690	15690	15690	15690	0
194	20241030	155300	581781920	15690	15690	15690	15690	0
195	20241030	155200	581781920	15690	15690	15690	15690	0
196	20241030	155100	581781920	15690	15690	15690	15690	0
197	20241030	155000	581781920	15690	15690	15690	15690	0
198	20241030	154900	581781920	15690	15690	15690	15690	0
199	20241030	154800	581781920	15690	15690	15690	15690	0
200	20241030	154700	581781920	15690	15690	15690	15690	0
201	20241030	154600	581781920	15690	15690	15690	15690	0
202	20241030	154500	581781920	15690	15690	15690	15690	0
203	20241030	154400	581781920	15690	15690	15690	15690	0
204	20241030	154300	581781920	15690	15690	15690	15690	0
205	20241030	154200	581781920	15690	15690	15690	15690	0
206	20241030	154100	581781920	15690	15690	15690	15690	0
207	20241030	154000	581781920	15690	15690	15690	15690	0
208	20241030	153900	581781920	15690	15690	15690	15690	0
209	20241030	153800	581781920	15690	15690	15690	15690	0
210	20241030	153700	581781920	15690	15690	15690	15690	0
211	20241030	153600	581781920	15690	15690	15690	15690	0
212	20241030	153500	581781920	15690	15690	15690	15690	208
213	20241030	153400	581781920	15690	15690	15690	15690	0
214	20241030	153300	581781920	15690	15690	15690	15690	0
215	20241030	153200	581781920	15690	15690	15690	15690	0
216	20241030	153100	581781920	15690	15690	15690	15690	0
217	20241030	153000	581781920	15690	15690	15690	15690	208
218	20241030	152900	578518400	15700	15700	15700	15700	0
219	20241030	152800	578518400	15700	15700	15700	15700	0
220	20241030	152700	578518400	15700	15700	15700	15700	0
221	20241030	152600	578518400	15700	15700	15700	15700	0
222	20241030	152500	578518400	15700	15700	15700	15700	0
223	20241030	152400	578518400	15700	15700	15700	15700	0
224	20241030	152300	578518400	15700	15700	15700	15700	0
225	20241030	152200	578518400	15700	15700	15700	15700	0
226	20241030	152100	578518400	15700	15700	15700	15700	0
227	20241030	152000	578518400	15700	15700	15700	15700	0
228	20241030	151900	578518400	15700	15690	15700	15680	84
229	20241030	151800	577200000	15690	15690	15700	15690	313
230	20241030	151700	572288900	15690	15690	15700	15690	42
231	20241030	151600	571629880	15690	15690	15700	15690	30
232	20241030	151500	571159150	15690	15690	15700	15690	35
233	20241030	151400	570609970	15700	15690	15700	15690	28
234	20241030	151300	570170600	15700	15690	15700	15690	43
235	20241030	151200	569495870	15700	15700	15710	15690	125
236	20241030	151100	567533480	15710	15700	15710	15700	29
237	20241030	151000	567078150	15710	15710	15710	15690	5
238	20241030	150900	566999640	15700	15700	15700	15700	26
239	20241030	150800	566591440	15710	15700	15710	15700	29
240	20241030	150700	566136120	15700	15700	15700	15700	102
241	20241030	150600	564534720	15700	15700	15700	15700	1
242	20241030	150500	564519020	15720	15680	15720	15680	332
243	20241030	150400	559309460	15670	15670	15670	15670	18
244	20241030	150300	559027400	15670	15670	15670	15670	12
245	20241030	150200	558839360	15670	15670	15670	15670	19
246	20241030	150100	558541630	15670	15680	15680	15670	6
247	20241030	150000	558447600	15670	15670	15670	15670	18
248	20241030	145900	558165540	15670	15680	15680	15670	15
249	20241030	145800	557930480	15670	15670	15670	15670	13
250	20241030	145700	557726770	15670	15670	15680	15670	220
251	20241030	145600	554279340	15670	15670	15670	15670	11
252	20241030	145500	554106970	15660	15670	15670	15660	204
253	20241030	145400	550911950	15660	15670	15670	15660	17
254	20241030	145300	550645700	15660	15660	15670	15660	14
255	20241030	145200	550426450	15660	15680	15680	15660	13
256	20241030	145100	550222840	15660	15660	15670	15660	24
257	20241030	145000	549846990	15670	15670	15670	15660	51
258	20241030	144900	549047920	15680	15680	15680	15660	25
259	20241030	144800	548656280	15670	15680	15680	15670	16
260	20241030	144700	548405550	15670	15670	15670	15660	15
261	20241030	144600	548170620	15660	15680	15680	15660	47
262	20241030	144500	547434520	15660	15690	15690	15660	15
263	20241030	144400	547199590	15670	15680	15680	15670	211
264	20241030	144300	543892310	15680	15670	15690	15670	24
265	20241030	144200	543516100	15680	15670	15680	15670	22
266	20241030	144100	543171250	15700	15670	15700	15670	14
267	20241030	144000	542951800	15680	15680	15680	15680	6
268	20241030	143900	542857720	15670	15690	15700	15670	16
269	20241030	143800	542606940	15680	15690	15700	15680	24
270	20241030	143700	542230540	15670	15670	15670	15670	10
271	20241030	143600	542073840	15700	15680	15700	15670	51
272	20241030	143500	541274270	15670	15670	15680	15670	22
273	20241030	143400	540929500	15670	15680	15680	15670	896
274	20241030	143300	526889110	15680	15680	15680	15680	10
275	20241030	143200	526732310	15680	15680	15690	15680	12
276	20241030	143100	526544140	15680	15680	15680	15680	9
277	20241030	143000	526403020	15680	15680	15680	15680	30
278	20241030	142900	525932620	15680	15680	15680	15670	308
279	20241030	142800	521106210	15680	15680	15680	15670	34
280	20241030	142700	520573230	15670	15680	15680	15670	30
281	20241030	142600	520102980	15680	15680	15680	15670	23
282	20241030	142500	519742460	15680	15680	15680	15680	11
283	20241030	142400	519569980	15670	15690	15690	15670	116
284	20241030	142300	517751730	15690	15690	15690	15680	72
285	20241030	142200	516622710	15690	15690	15690	15680	5
286	20241030	142100	516544270	15690	15680	15690	15680	152
287	20241030	142000	514160900	15680	15680	15680	15670	133
288	20241030	141900	512075560	15690	15690	15700	15680	127
289	20241030	141800	510083070	15690	15690	15700	15690	42
290	20241030	141700	509424020	15700	15690	15700	15690	216
291	20241030	141600	506034960	15700	15690	15700	15690	19
292	20241030	141500	505736810	15690	15690	15700	15690	19
293	20241030	141400	505438680	15690	15710	15710	15690	28
294	20241030	141300	504998980	15700	15700	15710	15700	113
295	20241030	141200	503224870	15700	15700	15700	15700	27
296	20241030	141100	502800970	15710	15700	15710	15700	84
297	20241030	141000	501482160	15710	15700	15710	15700	111
298	20241030	140900	499739450	15710	15700	15710	15700	14
299	20241030	140800	499519530	15710	15710	15710	15700	112
300	20241030	140700	497761090	15700	15700	15710	15700	16
301	20241030	140600	497509860	15710	15710	15710	15700	15
302	20241030	140500	497274330	15700	15700	15710	15700	103
303	20241030	140400	495657220	15700	15700	15700	15700	15
304	20241030	140300	495421720	15710	15700	15710	15700	11
305	20241030	140200	495249010	15700	15700	15710	15700	124
306	20241030	140100	493302200	15710	15700	15710	15700	23
307	20241030	140000	492940990	15710	15700	15710	15700	89
308	20241030	135900	491542960	15700	15700	15700	15700	94
309	20241030	135800	490067160	15700	15700	15700	15700	25
310	20241030	135700	489674660	15700	15700	15710	15700	16
311	20241030	135600	489423440	15700	15700	15710	15700	163
312	20241030	135500	486864330	15710	15700	15710	15700	14
313	20241030	135400	486644520	15700	15700	15700	15700	31
314	20241030	135300	486157820	15700	15700	15720	15700	27
315	20241030	135200	485733890	15720	15710	15720	15710	15
316	20241030	135100	485498230	15720	15700	15720	15700	13
317	20241030	135000	485294110	15710	15700	15710	15700	103
318	20241030	134900	483676000	15710	15700	15710	15700	4
319	20241030	134800	483613190	15710	15710	15710	15710	2
320	20241030	134700	483581770	15710	15710	15710	15710	82
321	20241030	134600	482293550	15720	15710	15720	15700	36
322	20241030	134500	481728010	15700	15700	15700	15700	4
323	20241030	134400	481665210	15710	15700	15710	15700	504
324	20241030	134300	473751810	15700	15700	15700	15700	1
325	20241030	134200	473736110	15710	15700	15710	15690	103
326	20241030	134100	472119010	15700	15690	15700	15690	78
327	20241030	134000	470894450	15690	15700	15700	15690	24
328	20241030	133900	470517880	15690	15700	15700	15690	13
329	20241030	133800	470313900	15690	15700	15700	15690	107
330	20241030	133700	468635040	15690	15690	15700	15690	5
331	20241030	133600	468556580	15700	15690	15700	15690	105
332	20241030	133500	466909120	15690	15700	15700	15690	57
333	20241030	133400	466014450	15690	15680	15700	15680	181
334	20241030	133300	463174570	15680	15680	15680	15670	15
335	20241030	133200	462939490	15680	15680	15690	15680	135
336	20241030	133100	460822670	15690	15690	15690	15680	17
337	20241030	133000	460556060	15700	15690	15700	15680	17
338	20241030	132900	460289440	15690	15680	15690	15680	186
339	20241030	132800	457372900	15680	15680	15680	15680	11
340	20241030	132700	457200420	15690	15680	15690	15680	13
341	20241030	132600	456996570	15690	15680	15700	15680	118
342	20241030	132500	455146240	15690	15690	15690	15680	13
343	20241030	132400	454942380	15680	15690	15690	15680	17
344	20241030	132300	454675810	15680	15690	15700	15680	99
345	20241030	132200	453122590	15700	15690	15700	15690	20
346	20241030	132100	452808760	15690	15690	15700	15690	25
347	20241030	132000	452416490	15690	15700	15700	15690	115
348	20241030	131900	450611120	15700	15690	15710	15690	10
349	20241030	131800	450454120	15700	15690	15700	15690	13
350	20241030	131700	450250130	15690	15700	15710	15690	92
351	20241030	131600	448805820	15710	15690	15710	15690	25
352	20241030	131500	448413520	15700	15680	15710	15680	19
353	20241030	131400	448115510	15690	15700	15700	15690	109
354	20241030	131300	446404320	15700	15700	15700	15700	11
355	20241030	131200	446231620	15710	15710	15710	15700	18
356	20241030	131100	445948960	15700	15700	15700	15690	99
357	20241030	131000	444394900	15710	15710	15710	15710	0
358	20241030	130900	444394900	15710	15700	15710	15700	54
359	20241030	130800	443547080	15680	15690	15700	15680	220
360	20241030	130700	440094480	15690	15690	15700	15690	125
361	20241030	130600	438133220	15700	15710	15710	15700	81
362	20241030	130500	436861440	15720	15720	15720	15720	19
363	20241030	130400	436562760	15720	15730	15730	15720	2
364	20241030	130300	436531310	15710	15690	15710	15690	103
365	20241030	130200	434913890	15690	15700	15710	15690	134
366	20241030	130100	432810090	15710	15690	15710	15690	15
367	20241030	130000	432574700	15710	15690	15710	15690	13
368	20241030	125900	432370700	15690	15690	15690	15690	19
369	20241030	125800	432072590	15690	15690	15690	15690	70
370	20241030	125700	430974290	15700	15700	15700	15700	1
371	20241030	125600	430958590	15690	15690	15690	15690	3
372	20241030	125500	430911520	15710	15710	15710	15700	205
373	20241030	125400	427692760	15710	15720	15720	15710	13
374	20241030	125300	427488500	15720	15720	15720	15720	1
375	20241030	125200	427472780	15750	15700	15750	15700	144
376	20241030	125100	425211810	15690	15700	15700	15690	4
377	20241030	125000	425149020	15700	15700	15700	15700	11
378	20241030	124900	424976320	15690	15680	15710	15680	128
379	20241030	124800	422968080	15690	15680	15690	15680	19
380	20241030	124700	422670110	15690	15690	15690	15690	4
381	20241030	124600	422607350	15680	15680	15680	15680	79
382	20241030	124500	421368630	15690	15680	15690	15680	6
383	20241030	124400	421274510	15690	15690	15690	15680	20
384	20241030	124300	420960730	15690	15690	15690	15690	17
385	20241030	124200	420694000	15710	15700	15710	15700	6
386	20241030	124100	420599750	15690	15680	15690	15680	104
387	20241030	124000	418968900	15680	15670	15680	15670	2894
388	20241030	123900	373618780	15670	15670	15680	15670	248
389	20241030	123800	369732500	15670	15680	15680	15670	49
390	20241030	123700	368964630	15680	15680	15690	15680	260
391	20241030	123600	364887790	15690	15700	15700	15680	18
392	20241030	123500	364605390	15690	15680	15690	15680	1072
393	20241030	123400	347785720	15690	15690	15700	15680	707
394	20241030	123300	336698830	15690	15690	15690	15680	36
395	20241030	123200	336134230	15690	15690	15700	15690	56
396	20241030	123100	335255570	15700	15700	15700	15690	118
397	20241030	123000	333403120	15690	15700	15710	15690	19
398	20241030	122900	333104880	15690	15680	15690	15680	39
399	20241030	122800	332493330	15690	15710	15720	15680	3253
400	20241030	122700	281440290	15710	15710	15720	15710	24
401	20241030	122600	281063240	15710	15710	15710	15710	12
402	20241030	122500	280874720	15710	15720	15720	15710	112
403	20241030	122400	279115180	15720	15710	15720	15710	14
404	20241030	122300	278895220	15710	15710	15710	15710	13
405	20241030	122200	278690990	15710	15710	15710	15710	100
406	20241030	122100	277119990	15710	15710	15710	15710	16
407	20241030	122000	276868630	15710	15710	15710	15710	13
408	20241030	121900	276664400	15710	15710	15720	15710	129
409	20241030	121800	274637800	15710	15710	15710	15710	12
410	20241030	121700	274449280	15720	15760	15760	15720	2
411	20241030	121600	274417800	15710	15720	15720	15710	14
412	20241030	121500	274197840	15710	15760	15770	15710	14
413	20241030	121400	273977700	15750	15720	15750	15720	134
414	20241030	121300	271870950	15730	15730	15730	15730	22
415	20241030	121200	271524890	15780	15780	15780	15780	0
416	20241030	121100	271524890	15780	15720	15780	15720	101
417	20241030	121000	269937090	15720	15720	15720	15710	24
418	20241030	120900	269559860	15710	15710	15710	15710	13
419	20241030	120800	269355630	15710	15700	15720	15700	22
420	20241030	120700	269010110	15710	15710	15710	15710	103
421	20241030	120600	267391980	15720	15710	15720	15710	98
422	20241030	120500	265852380	15720	15720	15720	15700	18
423	20241030	120400	265569680	15720	15720	15720	15700	18
424	20241030	120300	265286980	15720	15720	15730	15710	11
425	20241030	120200	265114130	15730	15710	15730	15710	3
426	20241030	120100	265066970	15730	15720	15730	15710	184
427	20241030	120000	262176280	15710	15710	15720	15710	21
428	20241030	115900	261846290	15720	15710	15720	15710	14
429	20241030	115800	261626340	15710	15710	15710	15710	95
430	20241030	115700	260133890	15710	15720	15720	15710	23
431	20241030	115600	259772460	15710	15710	15720	15710	26
432	20241030	115500	259363950	15710	15710	15720	15710	43
433	20241030	115400	258688020	15720	15710	15720	15710	5
434	20241030	115300	258609430	15720	15720	15720	15710	123
435	20241030	115200	256675980	15710	15720	15720	15710	131
436	20241030	115100	254616770	15720	15720	15730	15720	17
437	20241030	115000	254349520	15720	15720	15720	15720	15
438	20241030	114900	254113720	15730	15730	15730	15730	52
439	20241030	114800	253295760	15730	15730	15730	15730	10
440	20241030	114700	253138460	15730	15730	15740	15730	26
441	20241030	114600	252729430	15730	15730	15730	15730	80
442	20241030	114500	251471030	15740	15730	15740	15730	14
443	20241030	114400	251250790	15730	15730	15730	15730	14
444	20241030	114300	251030570	15730	15740	15740	15730	190
445	20241030	114200	248041210	15750	15740	15750	15740	24
446	20241030	114100	247663350	15740	15740	15740	15740	13
447	20241030	114000	247458730	15740	15750	15750	15740	74
448	20241030	113900	246293350	15750	15750	15750	15750	16
449	20241030	113800	246041350	15750	15750	15750	15750	11
450	20241030	113700	245868100	15750	15740	15760	15740	123
451	20241030	113600	243930940	15750	15750	15750	15750	18
452	20241030	113500	243647440	15760	15750	15760	15750	19
453	20241030	113400	243348120	15760	15760	15760	15750	25
454	20241030	113300	242954140	15760	15760	15760	15760	0
455	20241030	113200	242954140	15760	15760	15770	15760	14
456	20241030	113100	242733400	15770	15780	15780	15770	83
457	20241030	113000	241423670	15790	15790	15790	15790	2
458	20241030	112900	241392090	15780	15780	15780	15780	33
459	20241030	112800	240871350	15770	15770	15780	15770	90
460	20241030	112700	239451870	15770	15770	15770	15770	48
461	20241030	112600	238694910	15760	15760	15760	15760	1
462	20241030	112500	238679150	15750	15750	15750	15740	93
463	20241030	112400	237215310	15750	15710	15750	15710	45
464	20241030	112300	236506680	15710	15730	15730	15710	172
465	20241030	112200	233804060	15740	15710	15740	15710	140
466	20241030	112100	231603320	15710	15720	15720	15710	3
467	20241030	112000	231556170	15710	15710	15710	15700	65
468	20241030	111900	230535030	15710	15710	15720	15710	180
469	20241030	111800	227706850	15730	15710	15730	15710	3
470	20241030	111700	227659690	15720	15710	15720	15710	113
471	20241030	111600	225883470	15720	15720	15720	15710	17
472	20241030	111500	225616340	15700	15720	15720	15700	12
473	20241030	111400	225427920	15700	15720	15730	15690	1412
474	20241030	111300	203260240	15720	15720	15730	15720	118
475	20241030	111200	201405270	15720	15720	15720	15720	16
476	20241030	111100	201153750	15720	15730	15730	15720	60
477	20241030	111000	200209960	15720	15720	15720	15720	11
478	20241030	110900	200037040	15720	15720	15720	15720	114
479	20241030	110800	198244960	15730	15730	15730	15720	18
480	20241030	110700	197961970	15730	15720	15730	15720	13
481	20241030	110600	197757590	15730	15730	15730	15730	116
482	20241030	110500	195932910	15730	15730	15730	15730	49
483	20241030	110400	195162140	15730	15730	15730	15730	12
484	20241030	110300	194973380	15730	15740	15740	15730	118
485	20241030	110200	193116960	15730	15730	15730	15730	25
486	20241030	110100	192723710	15730	15730	15740	15730	18
487	20241030	110000	192440550	15730	15730	15740	15730	185
488	20241030	105900	189530380	15730	15730	15730	15730	12
489	20241030	105800	189341620	15730	15730	15730	15730	32
490	20241030	105700	188838260	15740	15740	15740	15740	91
491	20241030	105600	187405920	15740	15740	15740	15740	28
492	20241030	105500	186965200	15740	15740	15740	15740	13
493	20241030	105400	186760580	15740	15750	15750	15740	131
494	20241030	105300	184698590	15740	15750	15750	15740	15
495	20241030	105200	184462460	15740	15740	15760	15740	31
496	20241030	105100	183974450	15760	15750	15760	15750	148
497	20241030	105000	181643420	15740	15750	15750	15740	19
498	20241030	104900	181344350	15750	15750	15750	15750	14
499	20241030	104800	181123850	15750	15750	15760	15750	30
500	20241030	104700	180651340	15750	15750	15750	15750	12
501	20241030	104600	180462340	15760	15740	15780	15740	86
502	20241030	104500	179107860	15740	15740	15740	15740	76
503	20241030	104400	177911620	15750	15750	15750	15740	35
504	20241030	104300	177360640	15740	15740	15750	15740	43
505	20241030	104200	176683600	15750	15750	15770	15740	69
506	20241030	104100	175597110	15750	15740	15750	15740	29
507	20241030	104000	175140610	15740	15740	15740	15740	98
508	20241030	103900	173598090	15730	15750	15750	15730	343
509	20241030	103800	168200530	15750	15780	15780	15750	38
510	20241030	103700	167601790	15790	15790	15790	15790	7
511	20241030	103600	167491260	15750	15770	15790	15750	161
512	20241030	103500	164955180	15770	15760	15770	15750	13
513	20241030	103400	164750260	15740	15740	15740	15740	82
514	20241030	103300	163459580	15750	15750	15760	15750	39
515	20241030	103200	162845320	15760	15750	15760	15740	34
516	20241030	103100	162309960	15740	15740	15750	15740	27
517	20241030	103000	161884970	15740	15750	15760	15740	149
518	20241030	102900	159539330	15750	15750	15760	15750	12
519	20241030	102800	159350280	15740	15740	15740	15740	41
520	20241030	102700	158704940	15740	15750	15760	15740	75
521	20241030	102600	157524330	15750	15750	15750	15730	50
522	20241030	102500	156737370	15750	15730	15750	15730	29
523	20241030	102400	156281000	15740	15750	15750	15740	140
524	20241030	102300	154077370	15740	15740	15750	15740	56
525	20241030	102200	153195530	15740	15750	15750	15740	50
526	20241030	102100	152408410	15750	15760	15760	15750	82
527	20241030	102000	151116110	15750	15730	15750	15730	70
528	20241030	101900	150014220	15730	15730	15740	15730	99
529	20241030	101800	148456130	15730	15730	15730	15730	38
530	20241030	101700	147858390	15750	15720	15750	15720	22
531	20241030	101600	147512290	15730	15720	15730	15720	35
532	20241030	101500	146962080	15740	15740	15740	15730	131
533	20241030	101400	144901170	15740	15730	15740	15730	14
534	20241030	101300	144680820	15720	15730	15730	15720	25
535	20241030	101200	144287810	15730	15730	15730	15720	159
536	20241030	101100	141788000	15730	15740	15740	15730	27
537	20241030	101000	141363130	15740	15740	15740	15740	17
538	20241030	100900	141095550	15740	15730	15740	15730	107
539	20241030	100800	139412330	15720	15710	15720	15710	169
540	20241030	100700	136755770	15710	15710	15710	15710	24
541	20241030	100600	136378730	15710	15720	15720	15710	38
542	20241030	100500	135781650	15730	15720	15730	15720	36
543	20241030	100400	135215600	15720	15730	15730	15720	573
544	20241030	100300	126207290	15740	15730	15740	15730	79
545	20241030	100200	124964080	15740	15730	15740	15730	29
546	20241030	100100	124507840	15740	15740	15740	15740	3
547	20241030	100000	124460620	15730	15730	15730	15720	171
548	20241030	095900	121771990	15730	15730	15730	15720	77
549	20241030	095800	120560980	15750	15720	15750	15720	13
550	20241030	095700	120356590	15720	15730	15760	15720	334
551	20241030	095600	115104740	15730	15720	15730	15720	14
552	20241030	095500	114884530	15720	15710	15720	15710	238
553	20241030	095400	111143440	15720	15720	15720	15710	20
554	20241030	095300	110829160	15720	15730	15730	15720	153
555	20241030	095200	108422870	15720	15720	15720	15720	12
556	20241030	095100	108234230	15720	15720	15720	15720	32
557	20241030	095000	107731190	15720	15730	15730	15720	26
558	20241030	094900	107322430	15720	15760	15760	15720	13
559	20241030	094800	107117960	15800	15790	15800	15720	27
560	20241030	094700	106692570	15810	15750	15820	15750	48
561	20241030	094600	105935990	15760	15760	15760	15760	1
562	20241030	094500	105920230	15750	15750	15760	15710	107
563	20241030	094400	104237340	15760	15710	15760	15710	20
564	20241030	094300	103922720	15690	15690	15710	15690	24
565	20241030	094200	103546130	15700	15700	15700	15700	97
566	20241030	094100	102023230	15700	15700	15730	15700	263
567	20241030	094000	97889180	15700	15730	15740	15700	1213
568	20241030	093900	78820500	15730	15740	15740	15730	26
569	20241030	093800	78411430	15740	15740	15740	15740	20
570	20241030	093700	78096630	15740	15740	15770	15740	16
571	20241030	093600	77844760	15740	15750	15750	15730	378
572	20241030	093500	71895020	15740	15790	15790	15740	422
573	20241030	093400	65244250	15790	15790	15800	15790	40
574	20241030	093300	64612520	15790	15810	15810	15790	130
575	20241030	093200	62558570	15800	15800	15810	15800	14
576	20241030	093100	62337360	15810	15810	15810	15810	310
577	20241030	093000	57436260	15810	15850	15850	15810	101
578	20241030	092900	55839410	15810	15820	15860	15810	27
579	20241030	092800	55412310	15830	15840	15840	15830	17
580	20241030	092700	55143110	15860	15820	15860	15820	15
581	20241030	092600	54905770	15810	15810	15810	15810	28
582	20241030	092500	54463090	15810	15820	15820	15790	13
583	20241030	092400	54257760	15790	15810	15820	15790	206
584	20241030	092300	51002930	15810	15820	15820	15810	25
585	20241030	092200	50607550	15810	15810	15890	15810	10
586	20241030	092100	50449050	15810	15800	15810	15800	48
587	20241030	092000	49690280	15800	15810	15820	15800	39
588	20241030	091900	49073660	15820	15850	15860	15820	263
589	20241030	091800	44907400	15850	15870	15870	15850	309
590	20241030	091700	40005870	15870	15970	15970	15870	53
591	20241030	091600	39164660	15850	15870	15870	15850	133
592	20241030	091500	37056450	16010	15850	16010	15850	13
593	20241030	091400	36848680	15850	15870	16020	15850	597
594	20241030	091300	27369010	15810	15860	16050	15770	343
595	20241030	091200	21898220	15840	15860	15860	15840	45
596	20241030	091100	21184820	15860	15880	15880	15850	33
597	20241030	091000	20661160	15870	15870	15870	15870	12
598	20241030	090900	20470720	15870	15810	15880	15800	206
599	20241030	090800	17207880	15800	15770	15800	15770	478
600	20241030	090700	9664390	15770	15780	15780	15730	79
601	20241030	090600	8417840	15790	15790	15790	15790	1
602	20241030	090500	8402050	15710	15710	15780	15710	76
603	20241030	090400	7206130	15710	15750	15770	15710	152
604	20241030	090300	4816690	15750	15800	15800	15750	14
605	20241030	090200	4596140	15740	15740	15740	15740	1
606	20241030	090100	4580400	15740	15740	15740	15740	23
607	20241030	090000	4218380	15730	15750	15840	15730	267