KissMeData/163730/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	203300	124895720090	12430	12430	12430	12430	56791
3	20241030	203200	124895720090	12430	12430	12430	12430	0
4	20241030	203100	124895720090	12430	12430	12430	12430	0
5	20241030	203000	124895720090	12430	12430	12430	12430	0
6	20241030	202900	124895720090	12430	12430	12430	12430	0
7	20241030	202800	124895720090	12430	12430	12430	12430	0
8	20241030	202700	124895720090	12430	12430	12430	12430	0
9	20241030	202600	124895720090	12430	12430	12430	12430	0
10	20241030	202500	124895720090	12430	12430	12430	12430	0
11	20241030	202400	124895720090	12430	12430	12430	12430	0
12	20241030	202300	124895720090	12430	12430	12430	12430	0
13	20241030	202200	124895720090	12430	12430	12430	12430	0
14	20241030	202100	124895720090	12430	12430	12430	12430	0
15	20241030	202000	124895720090	12430	12430	12430	12430	0
16	20241030	201900	124895720090	12430	12430	12430	12430	0
17	20241030	201800	124895720090	12430	12430	12430	12430	0
18	20241030	201700	124895720090	12430	12430	12430	12430	0
19	20241030	201600	124895720090	12430	12430	12430	12430	0
20	20241030	201500	124895720090	12430	12430	12430	12430	0
21	20241030	201400	124895720090	12430	12430	12430	12430	0
22	20241030	201300	124895720090	12430	12430	12430	12430	0
23	20241030	201200	124895720090	12430	12430	12430	12430	0
24	20241030	201100	124895720090	12430	12430	12430	12430	0
25	20241030	201000	124895720090	12430	12430	12430	12430	0
26	20241030	200900	124895720090	12430	12430	12430	12430	0
27	20241030	200800	124895720090	12430	12430	12430	12430	0
28	20241030	200700	124895720090	12430	12430	12430	12430	0
29	20241030	200600	124895720090	12430	12430	12430	12430	0
30	20241030	200500	124895720090	12430	12430	12430	12430	0
31	20241030	200400	124895720090	12430	12430	12430	12430	0
32	20241030	200300	124895720090	12430	12430	12430	12430	56791
33	20241030	200200	124895720090	12430	12430	12430	12430	0
34	20241030	200100	124895720090	12430	12430	12430	12430	0
35	20241030	200000	124895720090	12430	12430	12430	12430	0
36	20241030	195900	124895720090	12430	12430	12430	12430	0
37	20241030	195800	124895720090	12430	12430	12430	12430	0
38	20241030	195700	124895720090	12430	12430	12430	12430	0
39	20241030	195600	124895720090	12430	12430	12430	12430	0
40	20241030	195500	124895720090	12430	12430	12430	12430	0
41	20241030	195400	124895720090	12430	12430	12430	12430	0
42	20241030	195300	124895720090	12430	12430	12430	12430	0
43	20241030	195200	124895720090	12430	12430	12430	12430	0
44	20241030	195100	124895720090	12430	12430	12430	12430	0
45	20241030	195000	124895720090	12430	12430	12430	12430	0
46	20241030	194900	124895720090	12430	12430	12430	12430	0
47	20241030	194800	124895720090	12430	12430	12430	12430	0
48	20241030	194700	124895720090	12430	12430	12430	12430	0
49	20241030	194600	124895720090	12430	12430	12430	12430	0
50	20241030	194500	124895720090	12430	12430	12430	12430	0
51	20241030	194400	124895720090	12430	12430	12430	12430	0
52	20241030	194300	124895720090	12430	12430	12430	12430	0
53	20241030	194200	124895720090	12430	12430	12430	12430	0
54	20241030	194100	124895720090	12430	12430	12430	12430	0
55	20241030	194000	124895720090	12430	12430	12430	12430	0
56	20241030	193900	124895720090	12430	12430	12430	12430	0
57	20241030	193800	124895720090	12430	12430	12430	12430	0
58	20241030	193700	124895720090	12430	12430	12430	12430	0
59	20241030	193600	124895720090	12430	12430	12430	12430	0
60	20241030	193500	124895720090	12430	12430	12430	12430	0
61	20241030	193400	124895720090	12430	12430	12430	12430	0
62	20241030	193300	124895720090	12430	12430	12430	12430	56791
63	20241030	193200	124895720090	12430	12430	12430	12430	0
64	20241030	193100	124895720090	12430	12430	12430	12430	0
65	20241030	193000	124895720090	12430	12430	12430	12430	0
66	20241030	192900	124895720090	12430	12430	12430	12430	0
67	20241030	192800	124895720090	12430	12430	12430	12430	0
68	20241030	192700	124895720090	12430	12430	12430	12430	0
69	20241030	192600	124895720090	12430	12430	12430	12430	0
70	20241030	192500	124895720090	12430	12430	12430	12430	0
71	20241030	192400	124895720090	12430	12430	12430	12430	0
72	20241030	192300	124895720090	12430	12430	12430	12430	0
73	20241030	192200	124895720090	12430	12430	12430	12430	0
74	20241030	192100	124895720090	12430	12430	12430	12430	0
75	20241030	192000	124895720090	12430	12430	12430	12430	0
76	20241030	191900	124895720090	12430	12430	12430	12430	0
77	20241030	191800	124895720090	12430	12430	12430	12430	0
78	20241030	191700	124895720090	12430	12430	12430	12430	0
79	20241030	191600	124895720090	12430	12430	12430	12430	0
80	20241030	191500	124895720090	12430	12430	12430	12430	0
81	20241030	191400	124895720090	12430	12430	12430	12430	0
82	20241030	191300	124895720090	12430	12430	12430	12430	0
83	20241030	191200	124895720090	12430	12430	12430	12430	0
84	20241030	191100	124895720090	12430	12430	12430	12430	0
85	20241030	191000	124895720090	12430	12430	12430	12430	0
86	20241030	190900	124895720090	12430	12430	12430	12430	0
87	20241030	190800	124895720090	12430	12430	12430	12430	0
88	20241030	190700	124895720090	12430	12430	12430	12430	0
89	20241030	190600	124895720090	12430	12430	12430	12430	0
90	20241030	190500	124895720090	12430	12430	12430	12430	0
91	20241030	190400	124895720090	12430	12430	12430	12430	0
92	20241030	190300	124895720090	12430	12430	12430	12430	56791
93	20241030	190200	124895720090	12430	12430	12430	12430	0
94	20241030	190100	124895720090	12430	12430	12430	12430	0
95	20241030	190000	124895720090	12430	12430	12430	12430	0
96	20241030	185900	124895720090	12430	12430	12430	12430	0
97	20241030	185800	124895720090	12430	12430	12430	12430	0
98	20241030	185700	124895720090	12430	12430	12430	12430	0
99	20241030	185600	124895720090	12430	12430	12430	12430	0
100	20241030	185500	124895720090	12430	12430	12430	12430	0
101	20241030	185400	124895720090	12430	12430	12430	12430	0
102	20241030	185300	124895720090	12430	12430	12430	12430	0
103	20241030	185200	124895720090	12430	12430	12430	12430	0
104	20241030	185100	124895720090	12430	12430	12430	12430	0
105	20241030	185000	124895720090	12430	12430	12430	12430	0
106	20241030	184900	124895720090	12430	12430	12430	12430	0
107	20241030	184800	124895720090	12430	12430	12430	12430	0
108	20241030	184700	124895720090	12430	12430	12430	12430	0
109	20241030	184600	124895720090	12430	12430	12430	12430	0
110	20241030	184500	124895720090	12430	12430	12430	12430	0
111	20241030	184400	124895720090	12430	12430	12430	12430	0
112	20241030	184300	124895720090	12430	12430	12430	12430	0
113	20241030	184200	124895720090	12430	12430	12430	12430	0
114	20241030	184100	124895720090	12430	12430	12430	12430	0
115	20241030	184000	124895720090	12430	12430	12430	12430	0
116	20241030	183900	124895720090	12430	12430	12430	12430	0
117	20241030	183800	124895720090	12430	12430	12430	12430	0
118	20241030	183700	124895720090	12430	12430	12430	12430	0
119	20241030	183600	124895720090	12430	12430	12430	12430	0
120	20241030	183500	124895720090	12430	12430	12430	12430	0
121	20241030	183400	124895720090	12430	12430	12430	12430	0
122	20241030	183300	124895720090	12430	12430	12430	12430	56791
123	20241030	183200	124895720090	12430	12430	12430	12430	0
124	20241030	183100	124895720090	12430	12430	12430	12430	0
125	20241030	183000	124895720090	12430	12430	12430	12430	0
126	20241030	182900	124895720090	12430	12430	12430	12430	0
127	20241030	182800	124895720090	12430	12430	12430	12430	0
128	20241030	182700	124895720090	12430	12430	12430	12430	0
129	20241030	182600	124895720090	12430	12430	12430	12430	0
130	20241030	182500	124895720090	12430	12430	12430	12430	0
131	20241030	182400	124895720090	12430	12430	12430	12430	0
132	20241030	182300	124895720090	12430	12430	12430	12430	0
133	20241030	182200	124895720090	12430	12430	12430	12430	0
134	20241030	182100	124895720090	12430	12430	12430	12430	0
135	20241030	182000	124895720090	12430	12430	12430	12430	0
136	20241030	181900	124895720090	12430	12430	12430	12430	0
137	20241030	181800	124895720090	12430	12430	12430	12430	0
138	20241030	181700	124895720090	12430	12430	12430	12430	0
139	20241030	181600	124895720090	12430	12430	12430	12430	0
140	20241030	181500	124895720090	12430	12430	12430	12430	0
141	20241030	181400	124895720090	12430	12430	12430	12430	0
142	20241030	181300	124895720090	12430	12430	12430	12430	0
143	20241030	181200	124895720090	12430	12430	12430	12430	0
144	20241030	181100	124895720090	12430	12430	12430	12430	0
145	20241030	181000	124895720090	12430	12430	12430	12430	0
146	20241030	180900	124895720090	12430	12430	12430	12430	0
147	20241030	180800	124895720090	12430	12430	12430	12430	0
148	20241030	180700	124895720090	12430	12430	12430	12430	0
149	20241030	180600	124895720090	12430	12430	12430	12430	0
150	20241030	180500	124895720090	12430	12430	12430	12430	0
151	20241030	180400	124895720090	12430	12430	12430	12430	0
152	20241030	180300	124895720090	12430	12430	12430	12430	56791
153	20241030	180200	124895720090	12430	12430	12430	12430	0
154	20241030	180100	124895720090	12430	12430	12430	12430	0
155	20241030	180000	124895720090	12430	12430	12430	12430	0
156	20241030	175900	124895720090	12430	12430	12430	12430	0
157	20241030	175800	124895720090	12430	12430	12430	12430	0
158	20241030	175700	124895720090	12430	12430	12430	12430	0
159	20241030	175600	124895720090	12430	12430	12430	12430	0
160	20241030	175500	124895720090	12430	12430	12430	12430	0
161	20241030	175400	124895720090	12430	12430	12430	12430	0
162	20241030	175300	124895720090	12430	12430	12430	12430	0
163	20241030	175200	124895720090	12430	12430	12430	12430	0
164	20241030	175100	124895720090	12430	12430	12430	12430	0
165	20241030	175000	124895720090	12430	12430	12430	12430	0
166	20241030	174900	124895720090	12430	12430	12430	12430	0
167	20241030	174800	124895720090	12430	12430	12430	12430	0
168	20241030	174700	124895720090	12430	12430	12430	12430	0
169	20241030	174600	124895720090	12430	12430	12430	12430	0
170	20241030	174500	124895720090	12430	12430	12430	12430	0
171	20241030	174400	124895720090	12430	12430	12430	12430	0
172	20241030	174300	124895720090	12430	12430	12430	12430	0
173	20241030	174200	124895720090	12430	12430	12430	12430	0
174	20241030	174100	124895720090	12430	12430	12430	12430	0
175	20241030	174000	124895720090	12430	12430	12430	12430	0
176	20241030	173900	124895720090	12430	12430	12430	12430	0
177	20241030	173800	124895720090	12430	12430	12430	12430	0
178	20241030	173700	124895720090	12430	12430	12430	12430	0
179	20241030	173600	124895720090	12430	12430	12430	12430	0
180	20241030	173500	124895720090	12430	12430	12430	12430	0
181	20241030	173400	124895720090	12430	12430	12430	12430	0
182	20241030	173300	124895720090	12430	12430	12430	12430	56791
183	20241030	173200	124895720090	12430	12430	12430	12430	0
184	20241030	173100	124895720090	12430	12430	12430	12430	0
185	20241030	173000	124895720090	12430	12430	12430	12430	0
186	20241030	172900	124895720090	12430	12430	12430	12430	0
187	20241030	172800	124895720090	12430	12430	12430	12430	0
188	20241030	172700	124895720090	12430	12430	12430	12430	0
189	20241030	172600	124895720090	12430	12430	12430	12430	0
190	20241030	172500	124895720090	12430	12430	12430	12430	0
191	20241030	172400	124895720090	12430	12430	12430	12430	0
192	20241030	172300	124895720090	12430	12430	12430	12430	0
193	20241030	172200	124895720090	12430	12430	12430	12430	0
194	20241030	172100	124895720090	12430	12430	12430	12430	0
195	20241030	172000	124895720090	12430	12430	12430	12430	0
196	20241030	171900	124895720090	12430	12430	12430	12430	0
197	20241030	171800	124895720090	12430	12430	12430	12430	0
198	20241030	171700	124895720090	12430	12430	12430	12430	0
199	20241030	171600	124895720090	12430	12430	12430	12430	0
200	20241030	171500	124895720090	12430	12430	12430	12430	0
201	20241030	171400	124895720090	12430	12430	12430	12430	0
202	20241030	171300	124895720090	12430	12430	12430	12430	0
203	20241030	171200	124895720090	12430	12430	12430	12430	0
204	20241030	171100	124895720090	12430	12430	12430	12430	0
205	20241030	171000	124895720090	12430	12430	12430	12430	0
206	20241030	170900	124895720090	12430	12430	12430	12430	0
207	20241030	170800	124895720090	12430	12430	12430	12430	0
208	20241030	170700	124895720090	12430	12430	12430	12430	0
209	20241030	170600	124895720090	12430	12430	12430	12430	0
210	20241030	170500	124895720090	12430	12430	12430	12430	0
211	20241030	170400	124895720090	12430	12430	12430	12430	0
212	20241030	170300	124895720090	12430	12430	12430	12430	56791
213	20241030	170200	124895720090	12430	12430	12430	12430	0
214	20241030	170100	124895720090	12430	12430	12430	12430	0
215	20241030	170000	124895720090	12430	12430	12430	12430	0
216	20241030	165900	124895720090	12430	12430	12430	12430	0
217	20241030	165800	124895720090	12430	12430	12430	12430	0
218	20241030	165700	124895720090	12430	12430	12430	12430	0
219	20241030	165600	124895720090	12430	12430	12430	12430	0
220	20241030	165500	124895720090	12430	12430	12430	12430	0
221	20241030	165400	124895720090	12430	12430	12430	12430	0
222	20241030	165300	124895720090	12430	12430	12430	12430	0
223	20241030	165200	124895720090	12430	12430	12430	12430	0
224	20241030	165100	124895720090	12430	12430	12430	12430	0
225	20241030	165000	124895720090	12430	12430	12430	12430	0
226	20241030	164900	124895720090	12430	12430	12430	12430	0
227	20241030	164800	124895720090	12430	12430	12430	12430	0
228	20241030	164700	124895720090	12430	12430	12430	12430	0
229	20241030	164600	124895720090	12430	12430	12430	12430	0
230	20241030	164500	124895720090	12430	12430	12430	12430	0
231	20241030	164400	124895720090	12430	12430	12430	12430	0
232	20241030	164300	124895720090	12430	12430	12430	12430	0
233	20241030	164200	124895720090	12430	12430	12430	12430	0
234	20241030	164100	124895720090	12430	12430	12430	12430	0
235	20241030	164000	124895720090	12430	12430	12430	12430	0
236	20241030	163900	124895720090	12430	12430	12430	12430	0
237	20241030	163800	124895720090	12430	12430	12430	12430	0
238	20241030	163700	124895720090	12430	12430	12430	12430	0
239	20241030	163600	124895720090	12430	12430	12430	12430	0
240	20241030	163500	124895720090	12430	12430	12430	12430	0
241	20241030	163400	124895720090	12430	12430	12430	12430	0
242	20241030	163300	124895720090	12430	12430	12430	12430	56791
243	20241030	163200	124895720090	12430	12430	12430	12430	0
244	20241030	163100	124895720090	12430	12430	12430	12430	0
245	20241030	163000	124895720090	12430	12430	12430	12430	0
246	20241030	162900	124895720090	12430	12430	12430	12430	0
247	20241030	162800	124895720090	12430	12430	12430	12430	0
248	20241030	162700	124895720090	12430	12430	12430	12430	0
249	20241030	162600	124895720090	12430	12430	12430	12430	0
250	20241030	162500	124895720090	12430	12430	12430	12430	0
251	20241030	162400	124895720090	12430	12430	12430	12430	0
252	20241030	162300	124895720090	12430	12430	12430	12430	0
253	20241030	162200	124895720090	12430	12430	12430	12430	0
254	20241030	162100	124895720090	12430	12430	12430	12430	0
255	20241030	162000	124895720090	12430	12430	12430	12430	0
256	20241030	161900	124895720090	12430	12430	12430	12430	0
257	20241030	161800	124895720090	12430	12430	12430	12430	0
258	20241030	161700	124895720090	12430	12430	12430	12430	0
259	20241030	161600	124895720090	12430	12430	12430	12430	0
260	20241030	161500	124895720090	12430	12430	12430	12430	0
261	20241030	161400	124895720090	12430	12430	12430	12430	0
262	20241030	161300	124895720090	12430	12430	12430	12430	0
263	20241030	161200	124895720090	12430	12430	12430	12430	0
264	20241030	161100	124895720090	12430	12430	12430	12430	0
265	20241030	161000	124895720090	12430	12430	12430	12430	0
266	20241030	160900	124895720090	12430	12430	12430	12430	0
267	20241030	160800	124895720090	12430	12430	12430	12430	0
268	20241030	160700	124895720090	12430	12430	12430	12430	0
269	20241030	160600	124895720090	12430	12430	12430	12430	0
270	20241030	160500	124895720090	12430	12430	12430	12430	0
271	20241030	160400	124895720090	12430	12430	12430	12430	0
272	20241030	160300	124895720090	12430	12430	12430	12430	56791
273	20241030	160200	124895720090	12430	12430	12430	12430	0
274	20241030	160100	124895720090	12430	12430	12430	12430	0
275	20241030	160000	124895720090	12430	12430	12430	12430	0
276	20241030	155900	124895720090	12430	12430	12430	12430	0
277	20241030	155800	124895720090	12430	12430	12430	12430	0
278	20241030	155700	124895720090	12430	12430	12430	12430	0
279	20241030	155600	124895720090	12430	12430	12430	12430	0
280	20241030	155500	124895720090	12430	12430	12430	12430	0
281	20241030	155400	124895720090	12430	12430	12430	12430	0
282	20241030	155300	124895720090	12430	12430	12430	12430	0
283	20241030	155200	124895720090	12430	12430	12430	12430	0
284	20241030	155100	124895720090	12430	12430	12430	12430	0
285	20241030	155000	124895720090	12430	12430	12430	12430	0
286	20241030	154900	124895720090	12430	12430	12430	12430	0
287	20241030	154800	124895720090	12430	12430	12430	12430	0
288	20241030	154700	124895720090	12430	12430	12430	12430	0
289	20241030	154600	124895720090	12430	12430	12430	12430	0
290	20241030	154500	124895720090	12430	12430	12430	12430	0
291	20241030	154400	124895720090	12430	12430	12430	12430	0
292	20241030	154300	124895720090	12430	12430	12430	12430	0
293	20241030	154200	124895720090	12430	12430	12430	12430	0
294	20241030	154100	124895720090	12430	12430	12430	12430	0
295	20241030	154000	124895720090	12430	12430	12430	12430	0
296	20241030	153900	124895720090	12430	12430	12430	12430	0
297	20241030	153800	124895720090	12430	12430	12430	12430	0
298	20241030	153700	124895720090	12430	12430	12430	12430	0
299	20241030	153600	124895720090	12430	12430	12430	12430	0
300	20241030	153500	124895720090	12430	12430	12430	12430	0
301	20241030	153400	124895720090	12430	12430	12430	12430	0
302	20241030	153300	124895720090	12430	12430	12430	12430	56791
303	20241030	153200	124895720090	12430	12430	12430	12430	0
304	20241030	153100	124895720090	12430	12430	12430	12430	0
305	20241030	153000	124895720090	12430	12430	12430	12430	56791
306	20241030	152900	124189807960	12330	12330	12330	12330	0
307	20241030	152800	124189807960	12330	12330	12330	12330	0
308	20241030	152700	124189807960	12330	12330	12330	12330	0
309	20241030	152600	124189807960	12330	12330	12330	12330	0
310	20241030	152500	124189807960	12330	12330	12330	12330	0
311	20241030	152400	124189807960	12330	12330	12330	12330	0
312	20241030	152300	124189807960	12330	12330	12330	12330	0
313	20241030	152200	124189807960	12330	12330	12330	12330	0
314	20241030	152100	124189807960	12330	12330	12330	12330	0
315	20241030	152000	124189807960	12330	12330	12330	12330	0
316	20241030	151900	124189807960	12330	12350	12370	12310	16873
317	20241030	151800	123981766940	12360	12360	12370	12340	10283
318	20241030	151700	123854693510	12360	12340	12380	12340	9249
319	20241030	151600	123740378760	12330	12330	12350	12310	6313
320	20241030	151500	123662541610	12330	12300	12330	12290	1948
321	20241030	151400	123638564550	12300	12290	12300	12250	6186
322	20241030	151300	123562662270	12290	12300	12310	12250	11817
323	20241030	151200	123417555020	12310	12330	12350	12300	3089
324	20241030	151100	123379461280	12320	12340	12350	12320	2358
325	20241030	151000	123350383160	12350	12330	12360	12330	9562
326	20241030	150900	123232360890	12320	12310	12330	12310	3388
327	20241030	150800	123190624880	12320	12280	12340	12280	3453
328	20241030	150700	123148080340	12310	12280	12310	12260	4088
329	20241030	150600	123097875430	12280	12300	12300	12280	1980
330	20241030	150500	123073554150	12290	12270	12290	12260	1951
331	20241030	150400	123049615250	12270	12310	12320	12270	3989
332	20241030	150300	123000545590	12310	12220	12320	12220	7710
333	20241030	150200	122905922950	12220	12220	12230	12210	960
334	20241030	150100	122894189710	12210	12180	12230	12180	458
335	20241030	150000	122888601460	12180	12190	12230	12180	1913
336	20241030	145900	122865260710	12200	12180	12200	12170	1600
337	20241030	145800	122845775880	12170	12180	12200	12170	2289
338	20241030	145700	122817900870	12180	12170	12200	12170	1784
339	20241030	145600	122796175160	12180	12190	12200	12170	2608
340	20241030	145500	122764407680	12190	12240	12240	12190	1635
341	20241030	145400	122744455680	12190	12210	12240	12190	1484
342	20241030	145300	122726339050	12210	12200	12220	12200	822
343	20241030	145200	122716301920	12210	12240	12240	12180	8055
344	20241030	145100	122618054690	12230	12250	12250	12220	4833
345	20241030	145000	122558916300	12250	12280	12280	12240	3060
346	20241030	144900	122521433790	12250	12290	12290	12240	2141
347	20241030	144800	122495165910	12290	12300	12310	12280	2783
348	20241030	144700	122460943300	12310	12290	12330	12270	1251
349	20241030	144600	122445568480	12270	12310	12320	12270	4336
350	20241030	144500	122392257650	12310	12390	12390	12310	3233
351	20241030	144400	122352394520	12380	12310	12400	12300	8440
352	20241030	144300	122248133440	12320	12280	12320	12280	948
353	20241030	144200	122236468300	12270	12280	12290	12240	5443
354	20241030	144100	122169714810	12290	12330	12330	12290	12158
355	20241030	144000	122020034260	12330	12370	12390	12310	16821
356	20241030	143900	121812263390	12370	12270	12490	12270	51261
357	20241030	143800	121175934880	12270	12260	12270	12190	4151
358	20241030	143700	121125075240	12250	12200	12250	12200	4170
359	20241030	143600	121074121340	12200	12150	12220	12150	682
360	20241030	143500	121065813100	12170	12170	12180	12150	1103
361	20241030	143400	121052400870	12170	12170	12170	12150	1075
362	20241030	143300	121039327430	12170	12200	12200	12150	3840
363	20241030	143200	120992622640	12210	12190	12210	12170	3077
364	20241030	143100	120955144680	12190	12230	12230	12190	1620
365	20241030	143000	120935388720	12220	12240	12240	12210	474
366	20241030	142900	120929594020	12240	12280	12280	12230	3595
367	20241030	142800	120885521720	12280	12250	12280	12250	3055
368	20241030	142700	120848044780	12240	12240	12270	12230	3576
369	20241030	142600	120804249100	12210	12200	12260	12190	4517
370	20241030	142500	120749008630	12180	12170	12190	12160	3247
371	20241030	142400	120709502650	12170	12140	12190	12140	3163
372	20241030	142300	120671021820	12140	12200	12200	12130	16644
373	20241030	142200	120468690070	12200	12200	12220	12190	960
374	20241030	142100	120456977810	12200	12210	12230	12200	2617
375	20241030	142000	120425023680	12230	12230	12240	12210	828
376	20241030	141900	120414909580	12210	12250	12260	12200	1267
377	20241030	141800	120399415070	12270	12190	12270	12190	3906
378	20241030	141700	120351687590	12190	12200	12210	12180	4304
379	20241030	141600	120299204100	12200	12210	12220	12200	2097
380	20241030	141500	120273592190	12210	12190	12220	12180	746
381	20241030	141400	120264493850	12190	12190	12220	12180	5192
382	20241030	141300	120201236220	12200	12230	12230	12180	500
383	20241030	141200	120195141490	12230	12230	12230	12180	4740
384	20241030	141100	120137383730	12230	12240	12250	12170	3924
385	20241030	141000	120089455800	12240	12220	12240	12190	1029
386	20241030	140900	120076877800	12200	12180	12270	12160	2349
387	20241030	140800	120048216110	12200	12170	12200	12140	12537
388	20241030	140700	119895833250	12170	12230	12230	12160	5179
389	20241030	140600	119832701860	12230	12180	12240	12180	6080
390	20241030	140500	119758452110	12180	12240	12240	12180	9116
391	20241030	140400	119647271780	12220	12230	12250	12200	8840
392	20241030	140300	119539303180	12230	12240	12290	12200	23394
393	20241030	140200	119253444790	12240	12290	12290	12230	18756
394	20241030	140100	119023500810	12300	12300	12310	12290	1438
395	20241030	140000	119005812530	12310	12290	12310	12290	1779
396	20241030	135900	118983928600	12290	12310	12310	12290	1663
397	20241030	135800	118963485370	12300	12330	12330	12290	858
398	20241030	135700	118952935060	12310	12350	12350	12290	4899
399	20241030	135600	118892664130	12350	12310	12350	12310	890
400	20241030	135500	118881703980	12340	12300	12360	12290	2846
401	20241030	135400	118846684310	12290	12300	12310	12290	1371
402	20241030	135300	118829820220	12300	12340	12340	12290	2975
403	20241030	135200	118793195910	12340	12330	12350	12330	536
404	20241030	135100	118786581620	12330	12300	12330	12290	1343
405	20241030	135000	118770046700	12310	12300	12310	12290	489
406	20241030	134900	118764034400	12290	12310	12310	12290	2834
407	20241030	134800	118729182080	12300	12300	12310	12290	1228
408	20241030	134700	118714080730	12290	12330	12330	12290	7641
409	20241030	134600	118620072010	12330	12330	12340	12330	1375
410	20241030	134500	118603116150	12340	12330	12380	12320	1985
411	20241030	134400	118578639370	12330	12370	12390	12330	3265
412	20241030	134300	118538341430	12390	12370	12390	12360	837
413	20241030	134200	118527989460	12370	12370	12400	12360	891
414	20241030	134100	118516969940	12370	12410	12410	12360	3082
415	20241030	134000	118478798780	12410	12360	12430	12360	5121
416	20241030	133900	118415325240	12360	12360	12380	12350	905
417	20241030	133800	118404132490	12370	12350	12370	12340	802
418	20241030	133700	118394225390	12370	12350	12370	12340	2062
419	20241030	133600	118368777130	12350	12360	12360	12350	1025
420	20241030	133500	118356117180	12350	12370	12370	12350	599
421	20241030	133400	118348716620	12350	12350	12370	12350	2122
422	20241030	133300	118322508850	12350	12370	12370	12340	1373
423	20241030	133200	118305552610	12370	12350	12370	12350	806
424	20241030	133100	118295591500	12350	12380	12380	12350	2086
425	20241030	133000	118269794470	12390	12400	12400	12380	1125
426	20241030	132900	118255855580	12400	12390	12400	12380	1120
427	20241030	132800	118241978760	12390	12400	12400	12380	275
428	20241030	132700	118238571310	12400	12340	12410	12330	4507
429	20241030	132600	118182888410	12330	12360	12360	12320	2001
430	20241030	132500	118158215270	12340	12350	12360	12340	300
431	20241030	132400	118154512480	12350	12410	12410	12340	3614
432	20241030	132300	118109824200	12380	12410	12420	12380	1932
433	20241030	132200	118085862720	12410	12440	12460	12370	7859
434	20241030	132100	117988162790	12440	12410	12450	12410	5644
435	20241030	132000	117918028760	12410	12350	12410	12350	3478
436	20241030	131900	117874947990	12350	12330	12350	12310	4746
437	20241030	131800	117816448070	12330	12310	12330	12300	2485
438	20241030	131700	117785854880	12300	12310	12320	12300	3448
439	20241030	131600	117743410540	12310	12310	12330	12300	3473
440	20241030	131500	117700650940	12320	12290	12320	12290	4329
441	20241030	131400	117647368160	12290	12300	12330	12280	9068
442	20241030	131300	117535878270	12300	12350	12370	12280	24830
443	20241030	131200	117230226920	12350	12390	12390	12330	10054
444	20241030	131100	117106006740	12380	12410	12420	12370	2536
445	20241030	131000	117074592000	12410	12440	12450	12380	3868
446	20241030	130900	117026583210	12450	12400	12450	12400	2438
447	20241030	130800	116996301590	12400	12400	12410	12370	3287
448	20241030	130700	116955566270	12400	12380	12410	12350	8562
449	20241030	130600	116849650060	12380	12420	12430	12380	5687
450	20241030	130500	116779093670	12420	12420	12430	12420	3213
451	20241030	130400	116739187530	12420	12430	12440	12420	2268
452	20241030	130300	116710999690	12440	12420	12440	12410	5408
453	20241030	130200	116643839760	12420	12410	12420	12400	5223
454	20241030	130100	116579014050	12410	12390	12420	12380	5538
455	20241030	130000	116510317210	12380	12390	12400	12360	7093
456	20241030	125900	116422471610	12390	12420	12440	12340	23833
457	20241030	125800	116127549430	12420	12380	12450	12380	11292
458	20241030	125700	115987454730	12390	12510	12510	12370	35727
459	20241030	125600	115543408740	12500	12530	12530	12480	9959
460	20241030	125500	115418977210	12500	12530	12540	12500	5301
461	20241030	125400	115352618570	12530	12510	12550	12510	2185
462	20241030	125300	115325236740	12510	12540	12550	12480	25457
463	20241030	125200	115006728060	12540	12590	12590	12540	11336
464	20241030	125100	114864369850	12590	12590	12600	12590	1268
465	20241030	125000	114848404720	12590	12620	12620	12570	1714
466	20241030	124900	114826838340	12590	12590	12630	12570	4115
467	20241030	124800	114775046780	12590	12610	12630	12570	8722
468	20241030	124700	114665235510	12610	12700	12700	12590	17512
469	20241030	124600	114444168420	12690	12700	12710	12680	1847
470	20241030	124500	114420734600	12700	12710	12710	12700	1254
471	20241030	124400	114404803080	12700	12710	12720	12700	1132
472	20241030	124300	114390418930	12710	12670	12730	12670	4412
473	20241030	124200	114334379490	12680	12680	12680	12670	704
474	20241030	124100	114325452890	12680	12650	12680	12640	1001
475	20241030	124000	114312782780	12630	12620	12640	12600	5030
476	20241030	123900	114249334830	12610	12670	12670	12610	2344
477	20241030	123800	114219727870	12670	12680	12690	12650	2043
478	20241030	123700	114193843140	12690	12690	12700	12680	948
479	20241030	123600	114181813040	12700	12690	12700	12690	586
480	20241030	123500	114174371480	12700	12690	12700	12680	564
481	20241030	123400	114167212590	12690	12680	12700	12660	4268
482	20241030	123300	114113101980	12680	12680	12680	12660	2136
483	20241030	123200	114086025630	12670	12680	12680	12660	598
484	20241030	123100	114078448770	12680	12640	12680	12620	2574
485	20241030	123000	114045891690	12630	12650	12650	12600	20858
486	20241030	122900	113782755580	12640	12630	12650	12630	3425
487	20241030	122800	113739483730	12650	12670	12680	12630	12576
488	20241030	122700	113580455260	12670	12690	12690	12670	3128
489	20241030	122600	113540812920	12690	12680	12700	12680	1461
490	20241030	122500	113522280210	12690	12700	12700	12680	2559
491	20241030	122400	113489805690	12700	12690	12730	12680	695
492	20241030	122300	113480976230	12690	12770	12770	12660	4296
493	20241030	122200	113426382990	12770	12800	12800	12750	2846
494	20241030	122100	113390000290	12790	12720	12800	12720	27269
495	20241030	122000	113042037680	12720	12680	12720	12650	3327
496	20241030	121900	112999819860	12680	12680	12690	12660	6875
497	20241030	121800	112912710170	12680	12710	12720	12680	6160
498	20241030	121700	112834484170	12720	12720	12730	12710	1427
499	20241030	121600	112816333210	12710	12760	12760	12710	4147
500	20241030	121500	112763554480	12770	12750	12770	12740	1337
501	20241030	121400	112746495700	12750	12740	12770	12730	1761
502	20241030	121300	112724017750	12740	12750	12770	12740	3632
503	20241030	121200	112677705180	12750	12730	12760	12730	1179
504	20241030	121100	112662688540	12730	12740	12740	12730	521
505	20241030	121000	112656055960	12740	12760	12770	12730	1484
506	20241030	120900	112637139140	12760	12760	12770	12730	2342
507	20241030	120800	112607282270	12760	12760	12760	12740	663
508	20241030	120700	112598823080	12760	12750	12760	12720	1697
509	20241030	120600	112577201770	12730	12750	12750	12720	706
510	20241030	120500	112568214470	12740	12730	12750	12710	1123
511	20241030	120400	112553923590	12730	12710	12730	12710	2986
512	20241030	120300	112515964000	12710	12740	12750	12700	6990
513	20241030	120200	112427043310	12740	12750	12760	12740	2301
514	20241030	120100	112397710110	12750	12760	12760	12750	711
515	20241030	120000	112388639810	12750	12760	12770	12750	4560
516	20241030	115900	112330482210	12760	12780	12780	12760	676
517	20241030	115800	112321849780	12780	12780	12790	12760	783
518	20241030	115700	112311849590	12790	12770	12790	12770	2156
519	20241030	115600	112284295600	12800	12770	12800	12760	1525
520	20241030	115500	112264815960	12770	12750	12800	12750	690
521	20241030	115400	112255994870	12750	12780	12790	12750	2938
522	20241030	115300	112218488830	12790	12770	12810	12770	818
523	20241030	115200	112208032270	12780	12780	12790	12770	2338
524	20241030	115100	112178162980	12780	12790	12790	12780	349
525	20241030	115000	112173701740	12790	12800	12820	12780	946
526	20241030	114900	112161599200	12800	12780	12800	12770	2548
527	20241030	114800	112129011710	12780	12770	12810	12770	1079
528	20241030	114700	112115231860	12790	12800	12800	12760	3393
529	20241030	114600	112071864540	12790	12830	12830	12790	1634
530	20241030	114500	112050948030	12820	12810	12830	12800	1239
531	20241030	114400	112035082210	12800	12830	12830	12800	2798
532	20241030	114300	111999225590	12830	12830	12830	12820	938
533	20241030	114200	111987193170	12830	12850	12850	12830	613
534	20241030	114100	111979327070	12850	12860	12860	12830	994
535	20241030	114000	111966561910	12850	12860	12870	12840	981
536	20241030	113900	111953951680	12860	12880	12890	12860	3339
537	20241030	113800	111910952020	12880	12880	12880	12820	3815
538	20241030	113700	111861903120	12870	12870	12870	12850	1417
539	20241030	113600	111843677510	12860	12870	12880	12850	1711
540	20241030	113500	111821661930	12870	12820	12870	12820	2127
541	20241030	113400	111794320340	12840	12820	12840	12820	1019
542	20241030	113300	111781249290	12830	12800	12830	12790	2903
543	20241030	113200	111744091220	12800	12780	12830	12770	4236
544	20241030	113100	111689846290	12790	12800	12800	12770	5203
545	20241030	113000	111623337650	12790	12810	12810	12790	1736
546	20241030	112900	111601110170	12810	12790	12810	12790	1281
547	20241030	112800	111584714430	12790	12830	12830	12790	5118
548	20241030	112700	111519162370	12830	12840	12870	12820	2559
549	20241030	112600	111486288870	12840	12850	12880	12840	1402
550	20241030	112500	111468278870	12850	12860	12860	12820	4410
551	20241030	112400	111411624800	12870	12900	12900	12860	5569
552	20241030	112300	111339890440	12890	12880	12900	12860	1838
553	20241030	112200	111316201360	12880	12860	12880	12860	3551
554	20241030	112100	111270526470	12860	12840	12880	12830	2361
555	20241030	112000	111240181870	12850	12860	12870	12810	4241
556	20241030	111900	111185774940	12870	12890	12900	12860	11434
557	20241030	111800	111038478850	12890	12800	12900	12800	17759
558	20241030	111700	110810342180	12800	12790	12810	12790	3422
559	20241030	111600	110766556640	12790	12760	12800	12750	5674
560	20241030	111500	110694025090	12750	12750	12760	12720	2357
561	20241030	111400	110663995890	12720	12770	12770	12720	3602
562	20241030	111300	110618141350	12750	12710	12780	12680	18444
563	20241030	111200	110383742600	12710	12710	12750	12700	17418
564	20241030	111100	110162417720	12710	12790	12790	12710	14748
565	20241030	111000	109974532930	12800	12820	12830	12790	3807
566	20241030	110900	109925777350	12820	12830	12840	12810	4386
567	20241030	110800	109869550430	12830	12840	12840	12820	2064
568	20241030	110700	109843066720	12840	12760	12840	12760	5005
569	20241030	110600	109778899400	12760	12790	12820	12760	8334
570	20241030	110500	109672442620	12780	12750	12800	12720	8304
571	20241030	110400	109566568180	12740	12780	12790	12730	10472
572	20241030	110300	109433004550	12770	12800	12810	12760	11412
573	20241030	110200	109287207410	12790	12820	12840	12780	7041
574	20241030	110100	109197077610	12820	12810	12840	12800	4378
575	20241030	110000	109140968090	12800	12750	12860	12740	20643
576	20241030	105900	108877053200	12750	12820	12830	12750	26973
577	20241030	105800	108531972600	12820	12860	12860	12800	25152
578	20241030	105700	108209409160	12860	12890	12900	12850	18172
579	20241030	105600	107975716810	12890	12930	12930	12870	18291
580	20241030	105500	107739877100	12940	12950	12970	12930	6181
581	20241030	105400	107659888380	12950	12950	12970	12940	6199
582	20241030	105300	107579593520	12960	12970	12970	12960	887
583	20241030	105200	107568096540	12970	12990	12990	12950	1986
584	20241030	105100	107542356130	12990	12970	12990	12940	6616
585	20241030	105000	107456664320	12980	13030	13030	12960	5003
586	20241030	104900	107391612390	13030	13000	13050	13000	3378
587	20241030	104800	107347611560	13010	13030	13060	13010	13938
588	20241030	104700	107165877680	13030	12970	13040	12970	4456
589	20241030	104600	107107935310	12980	12940	12980	12940	4200
590	20241030	104500	107053521010	12940	12900	12960	12900	5707
591	20241030	104400	106979763300	12900	12900	12920	12880	4242
592	20241030	104300	106925057800	12880	12920	12930	12880	6235
593	20241030	104200	106844582590	12920	12890	12950	12880	5071
594	20241030	104100	106779149560	12880	12930	12940	12880	8734
595	20241030	104000	106666443810	12950	12950	12960	12910	5012
596	20241030	103900	106601605320	12940	12940	12980	12920	4225
597	20241030	103800	106546954970	12950	12920	12950	12880	19914
598	20241030	103700	106290133260	12920	12970	12970	12910	13337
599	20241030	103600	106117591500	12970	12980	12990	12970	3604
600	20241030	103500	106070830150	12990	12980	13020	12970	4934
601	20241030	103400	106006738820	12970	13000	13010	12950	3735
602	20241030	103300	105958285730	12970	13020	13020	12930	23413
603	20241030	103200	105654425270	13020	13070	13080	13020	5571
604	20241030	103100	105581715350	13060	13070	13070	13050	3392
605	20241030	103000	105537423030	13060	13120	13140	13060	8482
606	20241030	102900	105426384000	13140	13120	13170	13110	7700
607	20241030	102800	105325163640	13120	13090	13120	13070	1369
608	20241030	102700	105307234400	13080	13110	13110	13060	4928
609	20241030	102600	105242756980	13100	13060	13140	13050	7934
610	20241030	102500	105138823920	13060	13120	13130	13050	15942
611	20241030	102400	104930171660	13120	13200	13200	13120	17714
612	20241030	102300	104697326860	13180	13260	13260	13140	32544
613	20241030	102200	104267698410	13260	13140	13270	13130	50842
614	20241030	102100	103596246730	13140	13110	13160	13100	20151
615	20241030	102000	103331470020	13100	13090	13100	13040	9430
616	20241030	101900	103208213700	13090	13040	13100	13030	14919
617	20241030	101800	103013157180	13040	12960	13040	12960	16791
618	20241030	101700	102795143910	12980	12990	13000	12940	13336
619	20241030	101600	102622354940	12970	13000	13010	12940	22170
620	20241030	101500	102334850890	13000	13050	13060	13000	11907
621	20241030	101400	102179814660	13060	13080	13100	13050	3409
622	20241030	101300	102135265330	13080	13060	13080	13050	3528
623	20241030	101200	102089186460	13060	13130	13130	13040	11366
624	20241030	101100	101940566650	13120	13080	13140	13060	7838
625	20241030	101000	101837846860	13060	13130	13130	13050	15593
626	20241030	100900	101633843730	13120	13120	13140	13110	5211
627	20241030	100800	101565454900	13120	13180	13190	13110	22560
628	20241030	100700	101268523040	13160	13110	13190	13100	43390
629	20241030	100600	100697295950	13100	13060	13110	13050	8425
630	20241030	100500	100587133880	13070	13050	13070	13020	9295
631	20241030	100400	100465863190	13050	13030	13100	13010	15220
632	20241030	100300	100267085700	13030	12960	13030	12940	6828
633	20241030	100200	100178533050	12950	13000	13020	12950	9411
634	20241030	100100	100056295140	13010	12990	13030	12970	10776
635	20241030	100000	99916286310	12990	12940	12990	12860	38948
636	20241030	095900	99413684220	12950	13030	13030	12930	23487
637	20241030	095800	99108757290	13020	13070	13080	13020	6345
638	20241030	095700	99025908390	13080	13110	13130	13070	21155
639	20241030	095600	98748611370	13110	13060	13120	13050	11128
640	20241030	095500	98602981340	13060	13010	13110	13010	23454
641	20241030	095400	98296515880	13030	13040	13050	13000	14266
642	20241030	095300	98110804320	13040	13050	13060	13030	9571
643	20241030	095200	97985957860	13050	12950	13060	12910	23627
644	20241030	095100	97679599870	12950	13000	13010	12900	44461
645	20241030	095000	97103761130	13000	13080	13080	13000	23768
646	20241030	094900	96793738620	13080	13070	13110	13050	15359
647	20241030	094800	96592866040	13060	13020	13100	13020	17569
648	20241030	094700	96363395920	13020	13070	13080	13000	30202
649	20241030	094600	95969772650	13080	12990	13090	12940	45711
650	20241030	094500	95375022170	12980	13220	13230	12930	139261
651	20241030	094400	93555664860	13220	13190	13250	13170	34559
652	20241030	094300	93099323370	13180	13310	13340	13180	80245
653	20241030	094200	92036802790	13310	13270	13360	13270	27603
654	20241030	094100	91669030110	13280	13250	13330	13250	36477
655	20241030	094000	91184603010	13250	13340	13410	13240	93497
656	20241030	093900	89939461960	13330	13600	13710	13260	149523
657	20241030	093800	87934770770	13600	13760	13760	13580	58897
658	20241030	093700	87130575690	13760	13670	13760	13590	48372
659	20241030	093600	86469041400	13660	13770	13770	13560	90574
660	20241030	093500	85229543690	13760	13720	13810	13690	87619
661	20241030	093400	84023927090	13710	13700	13890	13670	203026
662	20241030	093300	81225711480	13700	13520	13780	13510	238886
663	20241030	093200	77954559370	13520	13360	13570	13350	51278
664	20241030	093100	77260870190	13360	13540	13580	13300	101786
665	20241030	093000	75887463780	13540	13410	13550	13410	73654
666	20241030	092900	74894320360	13420	13270	13440	13240	54751
667	20241030	092800	74162735960	13280	13250	13320	13190	64622
668	20241030	092700	73306693480	13240	13410	13420	13230	62853
669	20241030	092600	72471647180	13410	13450	13460	13350	47620
670	20241030	092500	71833600700	13460	13500	13520	13410	56010
671	20241030	092400	71078461820	13500	13310	13510	13300	84129
672	20241030	092300	69948423600	13310	13490	13500	13280	152718
673	20241030	092200	67909161000	13500	13470	13550	13430	71544
674	20241030	092100	66943116780	13460	13580	13650	13400	191236
675	20241030	092000	64359440600	13580	13720	13720	13580	120687
676	20241030	091900	62714166480	13700	13930	13940	13640	250749
677	20241030	091800	59262139940	13930	13660	13930	13620	263928
678	20241030	091700	55616935880	13660	13590	13690	13570	80077
679	20241030	091600	54524709920	13600	13860	13890	13550	278684
680	20241030	091500	50711883250	13860	13720	13870	13670	193804
681	20241030	091400	48043108420	13720	13710	13790	13630	169811
682	20241030	091300	45716798910	13710	13760	13840	13650	335182
683	20241030	091200	41113752410	13760	13270	13800	13260	542531
684	20241030	091100	33723224510	13280	13240	13380	13160	101281
685	20241030	091000	32381312040	13240	13400	13420	13160	212606
686	20241030	090900	29559286720	13400	13280	13480	13280	330692
687	20241030	090800	25128630710	13300	13260	13370	13220	241495
688	20241030	090700	21913752340	13260	13160	13310	13070	196276
689	20241030	090600	19321787910	13160	13160	13300	13120	239361
690	20241030	090500	16160176820	13170	13100	13200	12920	269684
691	20241030	090400	12621956920	13110	12690	13170	12640	273896
692	20241030	090300	9071810600	12660	12520	12690	12480	43634
693	20241030	090200	8524872190	12520	12420	12550	12410	40947
694	20241030	090100	8014187940	12420	12710	12730	12410	142379
695	20241030	090000	6225726090	12710	12780	13030	12660	449343