KissMeData/226400/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	205200	697957790	5650	5650	5650	5650	7686
3	20241030	205100	697957790	5650	5650	5650	5650	0
4	20241030	205000	697957790	5650	5650	5650	5650	0
5	20241030	204900	697957790	5650	5650	5650	5650	0
6	20241030	204800	697957790	5650	5650	5650	5650	0
7	20241030	204700	697957790	5650	5650	5650	5650	0
8	20241030	204600	697957790	5650	5650	5650	5650	0
9	20241030	204500	697957790	5650	5650	5650	5650	0
10	20241030	204400	697957790	5650	5650	5650	5650	0
11	20241030	204300	697957790	5650	5650	5650	5650	0
12	20241030	204200	697957790	5650	5650	5650	5650	0
13	20241030	204100	697957790	5650	5650	5650	5650	0
14	20241030	204000	697957790	5650	5650	5650	5650	0
15	20241030	203900	697957790	5650	5650	5650	5650	0
16	20241030	203800	697957790	5650	5650	5650	5650	0
17	20241030	203700	697957790	5650	5650	5650	5650	0
18	20241030	203600	697957790	5650	5650	5650	5650	0
19	20241030	203500	697957790	5650	5650	5650	5650	0
20	20241030	203400	697957790	5650	5650	5650	5650	0
21	20241030	203300	697957790	5650	5650	5650	5650	0
22	20241030	203200	697957790	5650	5650	5650	5650	0
23	20241030	203100	697957790	5650	5650	5650	5650	0
24	20241030	203000	697957790	5650	5650	5650	5650	0
25	20241030	202900	697957790	5650	5650	5650	5650	0
26	20241030	202800	697957790	5650	5650	5650	5650	0
27	20241030	202700	697957790	5650	5650	5650	5650	0
28	20241030	202600	697957790	5650	5650	5650	5650	0
29	20241030	202500	697957790	5650	5650	5650	5650	0
30	20241030	202400	697957790	5650	5650	5650	5650	0
31	20241030	202300	697957790	5650	5650	5650	5650	0
32	20241030	202200	697957790	5650	5650	5650	5650	7686
33	20241030	202100	697957790	5650	5650	5650	5650	0
34	20241030	202000	697957790	5650	5650	5650	5650	0
35	20241030	201900	697957790	5650	5650	5650	5650	0
36	20241030	201800	697957790	5650	5650	5650	5650	0
37	20241030	201700	697957790	5650	5650	5650	5650	0
38	20241030	201600	697957790	5650	5650	5650	5650	0
39	20241030	201500	697957790	5650	5650	5650	5650	0
40	20241030	201400	697957790	5650	5650	5650	5650	0
41	20241030	201300	697957790	5650	5650	5650	5650	0
42	20241030	201200	697957790	5650	5650	5650	5650	0
43	20241030	201100	697957790	5650	5650	5650	5650	0
44	20241030	201000	697957790	5650	5650	5650	5650	0
45	20241030	200900	697957790	5650	5650	5650	5650	0
46	20241030	200800	697957790	5650	5650	5650	5650	0
47	20241030	200700	697957790	5650	5650	5650	5650	0
48	20241030	200600	697957790	5650	5650	5650	5650	0
49	20241030	200500	697957790	5650	5650	5650	5650	0
50	20241030	200400	697957790	5650	5650	5650	5650	0
51	20241030	200300	697957790	5650	5650	5650	5650	0
52	20241030	200200	697957790	5650	5650	5650	5650	0
53	20241030	200100	697957790	5650	5650	5650	5650	0
54	20241030	200000	697957790	5650	5650	5650	5650	0
55	20241030	195900	697957790	5650	5650	5650	5650	0
56	20241030	195800	697957790	5650	5650	5650	5650	0
57	20241030	195700	697957790	5650	5650	5650	5650	0
58	20241030	195600	697957790	5650	5650	5650	5650	0
59	20241030	195500	697957790	5650	5650	5650	5650	0
60	20241030	195400	697957790	5650	5650	5650	5650	0
61	20241030	195300	697957790	5650	5650	5650	5650	0
62	20241030	195200	697957790	5650	5650	5650	5650	7686
63	20241030	195100	697957790	5650	5650	5650	5650	0
64	20241030	195000	697957790	5650	5650	5650	5650	0
65	20241030	194900	697957790	5650	5650	5650	5650	0
66	20241030	194800	697957790	5650	5650	5650	5650	0
67	20241030	194700	697957790	5650	5650	5650	5650	0
68	20241030	194600	697957790	5650	5650	5650	5650	0
69	20241030	194500	697957790	5650	5650	5650	5650	0
70	20241030	194400	697957790	5650	5650	5650	5650	0
71	20241030	194300	697957790	5650	5650	5650	5650	0
72	20241030	194200	697957790	5650	5650	5650	5650	0
73	20241030	194100	697957790	5650	5650	5650	5650	0
74	20241030	194000	697957790	5650	5650	5650	5650	0
75	20241030	193900	697957790	5650	5650	5650	5650	0
76	20241030	193800	697957790	5650	5650	5650	5650	0
77	20241030	193700	697957790	5650	5650	5650	5650	0
78	20241030	193600	697957790	5650	5650	5650	5650	0
79	20241030	193500	697957790	5650	5650	5650	5650	0
80	20241030	193400	697957790	5650	5650	5650	5650	0
81	20241030	193300	697957790	5650	5650	5650	5650	0
82	20241030	193200	697957790	5650	5650	5650	5650	0
83	20241030	193100	697957790	5650	5650	5650	5650	0
84	20241030	193000	697957790	5650	5650	5650	5650	0
85	20241030	192900	697957790	5650	5650	5650	5650	0
86	20241030	192800	697957790	5650	5650	5650	5650	0
87	20241030	192700	697957790	5650	5650	5650	5650	0
88	20241030	192600	697957790	5650	5650	5650	5650	0
89	20241030	192500	697957790	5650	5650	5650	5650	0
90	20241030	192400	697957790	5650	5650	5650	5650	0
91	20241030	192300	697957790	5650	5650	5650	5650	0
92	20241030	192200	697957790	5650	5650	5650	5650	7686
93	20241030	192100	697957790	5650	5650	5650	5650	0
94	20241030	192000	697957790	5650	5650	5650	5650	0
95	20241030	191900	697957790	5650	5650	5650	5650	0
96	20241030	191800	697957790	5650	5650	5650	5650	0
97	20241030	191700	697957790	5650	5650	5650	5650	0
98	20241030	191600	697957790	5650	5650	5650	5650	0
99	20241030	191500	697957790	5650	5650	5650	5650	0
100	20241030	191400	697957790	5650	5650	5650	5650	0
101	20241030	191300	697957790	5650	5650	5650	5650	0
102	20241030	191200	697957790	5650	5650	5650	5650	0
103	20241030	191100	697957790	5650	5650	5650	5650	0
104	20241030	191000	697957790	5650	5650	5650	5650	0
105	20241030	190900	697957790	5650	5650	5650	5650	0
106	20241030	190800	697957790	5650	5650	5650	5650	0
107	20241030	190700	697957790	5650	5650	5650	5650	0
108	20241030	190600	697957790	5650	5650	5650	5650	0
109	20241030	190500	697957790	5650	5650	5650	5650	0
110	20241030	190400	697957790	5650	5650	5650	5650	0
111	20241030	190300	697957790	5650	5650	5650	5650	0
112	20241030	190200	697957790	5650	5650	5650	5650	0
113	20241030	190100	697957790	5650	5650	5650	5650	0
114	20241030	190000	697957790	5650	5650	5650	5650	0
115	20241030	185900	697957790	5650	5650	5650	5650	0
116	20241030	185800	697957790	5650	5650	5650	5650	0
117	20241030	185700	697957790	5650	5650	5650	5650	0
118	20241030	185600	697957790	5650	5650	5650	5650	0
119	20241030	185500	697957790	5650	5650	5650	5650	0
120	20241030	185400	697957790	5650	5650	5650	5650	0
121	20241030	185300	697957790	5650	5650	5650	5650	0
122	20241030	185200	697957790	5650	5650	5650	5650	7686
123	20241030	185100	697957790	5650	5650	5650	5650	0
124	20241030	185000	697957790	5650	5650	5650	5650	0
125	20241030	184900	697957790	5650	5650	5650	5650	0
126	20241030	184800	697957790	5650	5650	5650	5650	0
127	20241030	184700	697957790	5650	5650	5650	5650	0
128	20241030	184600	697957790	5650	5650	5650	5650	0
129	20241030	184500	697957790	5650	5650	5650	5650	0
130	20241030	184400	697957790	5650	5650	5650	5650	0
131	20241030	184300	697957790	5650	5650	5650	5650	0
132	20241030	184200	697957790	5650	5650	5650	5650	0
133	20241030	184100	697957790	5650	5650	5650	5650	0
134	20241030	184000	697957790	5650	5650	5650	5650	0
135	20241030	183900	697957790	5650	5650	5650	5650	0
136	20241030	183800	697957790	5650	5650	5650	5650	0
137	20241030	183700	697957790	5650	5650	5650	5650	0
138	20241030	183600	697957790	5650	5650	5650	5650	0
139	20241030	183500	697957790	5650	5650	5650	5650	0
140	20241030	183400	697957790	5650	5650	5650	5650	0
141	20241030	183300	697957790	5650	5650	5650	5650	0
142	20241030	183200	697957790	5650	5650	5650	5650	0
143	20241030	183100	697957790	5650	5650	5650	5650	0
144	20241030	183000	697957790	5650	5650	5650	5650	0
145	20241030	182900	697957790	5650	5650	5650	5650	0
146	20241030	182800	697957790	5650	5650	5650	5650	0
147	20241030	182700	697957790	5650	5650	5650	5650	0
148	20241030	182600	697957790	5650	5650	5650	5650	0
149	20241030	182500	697957790	5650	5650	5650	5650	0
150	20241030	182400	697957790	5650	5650	5650	5650	0
151	20241030	182300	697957790	5650	5650	5650	5650	0
152	20241030	182200	697957790	5650	5650	5650	5650	7686
153	20241030	182100	697957790	5650	5650	5650	5650	0
154	20241030	182000	697957790	5650	5650	5650	5650	0
155	20241030	181900	697957790	5650	5650	5650	5650	0
156	20241030	181800	697957790	5650	5650	5650	5650	0
157	20241030	181700	697957790	5650	5650	5650	5650	0
158	20241030	181600	697957790	5650	5650	5650	5650	0
159	20241030	181500	697957790	5650	5650	5650	5650	0
160	20241030	181400	697957790	5650	5650	5650	5650	0
161	20241030	181300	697957790	5650	5650	5650	5650	0
162	20241030	181200	697957790	5650	5650	5650	5650	0
163	20241030	181100	697957790	5650	5650	5650	5650	0
164	20241030	181000	697957790	5650	5650	5650	5650	0
165	20241030	180900	697957790	5650	5650	5650	5650	0
166	20241030	180800	697957790	5650	5650	5650	5650	0
167	20241030	180700	697957790	5650	5650	5650	5650	0
168	20241030	180600	697957790	5650	5650	5650	5650	0
169	20241030	180500	697957790	5650	5650	5650	5650	0
170	20241030	180400	697957790	5650	5650	5650	5650	0
171	20241030	180300	697957790	5650	5650	5650	5650	0
172	20241030	180200	697957790	5650	5650	5650	5650	0
173	20241030	180100	697957790	5650	5650	5650	5650	0
174	20241030	180000	697957790	5650	5650	5650	5650	0
175	20241030	175900	697957790	5650	5650	5650	5650	0
176	20241030	175800	697957790	5650	5650	5650	5650	0
177	20241030	175700	697957790	5650	5650	5650	5650	0
178	20241030	175600	697957790	5650	5650	5650	5650	0
179	20241030	175500	697957790	5650	5650	5650	5650	0
180	20241030	175400	697957790	5650	5650	5650	5650	0
181	20241030	175300	697957790	5650	5650	5650	5650	0
182	20241030	175200	697957790	5650	5650	5650	5650	7686
183	20241030	175100	697957790	5650	5650	5650	5650	0
184	20241030	175000	697957790	5650	5650	5650	5650	0
185	20241030	174900	697957790	5650	5650	5650	5650	0
186	20241030	174800	697957790	5650	5650	5650	5650	0
187	20241030	174700	697957790	5650	5650	5650	5650	0
188	20241030	174600	697957790	5650	5650	5650	5650	0
189	20241030	174500	697957790	5650	5650	5650	5650	0
190	20241030	174400	697957790	5650	5650	5650	5650	0
191	20241030	174300	697957790	5650	5650	5650	5650	0
192	20241030	174200	697957790	5650	5650	5650	5650	0
193	20241030	174100	697957790	5650	5650	5650	5650	0
194	20241030	174000	697957790	5650	5650	5650	5650	0
195	20241030	173900	697957790	5650	5650	5650	5650	0
196	20241030	173800	697957790	5650	5650	5650	5650	0
197	20241030	173700	697957790	5650	5650	5650	5650	0
198	20241030	173600	697957790	5650	5650	5650	5650	0
199	20241030	173500	697957790	5650	5650	5650	5650	0
200	20241030	173400	697957790	5650	5650	5650	5650	0
201	20241030	173300	697957790	5650	5650	5650	5650	0
202	20241030	173200	697957790	5650	5650	5650	5650	0
203	20241030	173100	697957790	5650	5650	5650	5650	0
204	20241030	173000	697957790	5650	5650	5650	5650	0
205	20241030	172900	697957790	5650	5650	5650	5650	0
206	20241030	172800	697957790	5650	5650	5650	5650	0
207	20241030	172700	697957790	5650	5650	5650	5650	0
208	20241030	172600	697957790	5650	5650	5650	5650	0
209	20241030	172500	697957790	5650	5650	5650	5650	0
210	20241030	172400	697957790	5650	5650	5650	5650	0
211	20241030	172300	697957790	5650	5650	5650	5650	0
212	20241030	172200	697957790	5650	5650	5650	5650	7686
213	20241030	172100	697957790	5650	5650	5650	5650	0
214	20241030	172000	697957790	5650	5650	5650	5650	0
215	20241030	171900	697957790	5650	5650	5650	5650	0
216	20241030	171800	697957790	5650	5650	5650	5650	0
217	20241030	171700	697957790	5650	5650	5650	5650	0
218	20241030	171600	697957790	5650	5650	5650	5650	0
219	20241030	171500	697957790	5650	5650	5650	5650	0
220	20241030	171400	697957790	5650	5650	5650	5650	0
221	20241030	171300	697957790	5650	5650	5650	5650	0
222	20241030	171200	697957790	5650	5650	5650	5650	0
223	20241030	171100	697957790	5650	5650	5650	5650	0
224	20241030	171000	697957790	5650	5650	5650	5650	0
225	20241030	170900	697957790	5650	5650	5650	5650	0
226	20241030	170800	697957790	5650	5650	5650	5650	0
227	20241030	170700	697957790	5650	5650	5650	5650	0
228	20241030	170600	697957790	5650	5650	5650	5650	0
229	20241030	170500	697957790	5650	5650	5650	5650	0
230	20241030	170400	697957790	5650	5650	5650	5650	0
231	20241030	170300	697957790	5650	5650	5650	5650	0
232	20241030	170200	697957790	5650	5650	5650	5650	0
233	20241030	170100	697957790	5650	5650	5650	5650	0
234	20241030	170000	697957790	5650	5650	5650	5650	0
235	20241030	165900	697957790	5650	5650	5650	5650	0
236	20241030	165800	697957790	5650	5650	5650	5650	0
237	20241030	165700	697957790	5650	5650	5650	5650	0
238	20241030	165600	697957790	5650	5650	5650	5650	0
239	20241030	165500	697957790	5650	5650	5650	5650	0
240	20241030	165400	697957790	5650	5650	5650	5650	0
241	20241030	165300	697957790	5650	5650	5650	5650	0
242	20241030	165200	697957790	5650	5650	5650	5650	7686
243	20241030	165100	697957790	5650	5650	5650	5650	0
244	20241030	165000	697957790	5650	5650	5650	5650	0
245	20241030	164900	697957790	5650	5650	5650	5650	0
246	20241030	164800	697957790	5650	5650	5650	5650	0
247	20241030	164700	697957790	5650	5650	5650	5650	0
248	20241030	164600	697957790	5650	5650	5650	5650	0
249	20241030	164500	697957790	5650	5650	5650	5650	0
250	20241030	164400	697957790	5650	5650	5650	5650	0
251	20241030	164300	697957790	5650	5650	5650	5650	0
252	20241030	164200	697957790	5650	5650	5650	5650	0
253	20241030	164100	697957790	5650	5650	5650	5650	0
254	20241030	164000	697957790	5650	5650	5650	5650	0
255	20241030	163900	697957790	5650	5650	5650	5650	0
256	20241030	163800	697957790	5650	5650	5650	5650	0
257	20241030	163700	697957790	5650	5650	5650	5650	0
258	20241030	163600	697957790	5650	5650	5650	5650	0
259	20241030	163500	697957790	5650	5650	5650	5650	0
260	20241030	163400	697957790	5650	5650	5650	5650	0
261	20241030	163300	697957790	5650	5650	5650	5650	0
262	20241030	163200	697957790	5650	5650	5650	5650	0
263	20241030	163100	697957790	5650	5650	5650	5650	0
264	20241030	163000	697957790	5650	5650	5650	5650	0
265	20241030	162900	697957790	5650	5650	5650	5650	0
266	20241030	162800	697957790	5650	5650	5650	5650	0
267	20241030	162700	697957790	5650	5650	5650	5650	0
268	20241030	162600	697957790	5650	5650	5650	5650	0
269	20241030	162500	697957790	5650	5650	5650	5650	0
270	20241030	162400	697957790	5650	5650	5650	5650	0
271	20241030	162300	697957790	5650	5650	5650	5650	0
272	20241030	162200	697957790	5650	5650	5650	5650	7686
273	20241030	162100	697957790	5650	5650	5650	5650	0
274	20241030	162000	697957790	5650	5650	5650	5650	0
275	20241030	161900	697957790	5650	5650	5650	5650	0
276	20241030	161800	697957790	5650	5650	5650	5650	0
277	20241030	161700	697957790	5650	5650	5650	5650	0
278	20241030	161600	697957790	5650	5650	5650	5650	0
279	20241030	161500	697957790	5650	5650	5650	5650	0
280	20241030	161400	697957790	5650	5650	5650	5650	0
281	20241030	161300	697957790	5650	5650	5650	5650	0
282	20241030	161200	697957790	5650	5650	5650	5650	0
283	20241030	161100	697957790	5650	5650	5650	5650	0
284	20241030	161000	697957790	5650	5650	5650	5650	0
285	20241030	160900	697957790	5650	5650	5650	5650	0
286	20241030	160800	697957790	5650	5650	5650	5650	0
287	20241030	160700	697957790	5650	5650	5650	5650	0
288	20241030	160600	697957790	5650	5650	5650	5650	0
289	20241030	160500	697957790	5650	5650	5650	5650	0
290	20241030	160400	697957790	5650	5650	5650	5650	0
291	20241030	160300	697957790	5650	5650	5650	5650	0
292	20241030	160200	697957790	5650	5650	5650	5650	0
293	20241030	160100	697957790	5650	5650	5650	5650	0
294	20241030	160000	697957790	5650	5650	5650	5650	0
295	20241030	155900	697957790	5650	5650	5650	5650	0
296	20241030	155800	697957790	5650	5650	5650	5650	0
297	20241030	155700	697957790	5650	5650	5650	5650	0
298	20241030	155600	697957790	5650	5650	5650	5650	0
299	20241030	155500	697957790	5650	5650	5650	5650	0
300	20241030	155400	697957790	5650	5650	5650	5650	0
301	20241030	155300	697957790	5650	5650	5650	5650	0
302	20241030	155200	697957790	5650	5650	5650	5650	7686
303	20241030	155100	697957790	5650	5650	5650	5650	0
304	20241030	155000	697957790	5650	5650	5650	5650	0
305	20241030	154900	697957790	5650	5650	5650	5650	0
306	20241030	154800	697957790	5650	5650	5650	5650	0
307	20241030	154700	697957790	5650	5650	5650	5650	0
308	20241030	154600	697957790	5650	5650	5650	5650	0
309	20241030	154500	697957790	5650	5650	5650	5650	0
310	20241030	154400	697957790	5650	5650	5650	5650	0
311	20241030	154300	697957790	5650	5650	5650	5650	0
312	20241030	154200	697957790	5650	5650	5650	5650	0
313	20241030	154100	697957790	5650	5650	5650	5650	0
314	20241030	154000	697957790	5650	5650	5650	5650	0
315	20241030	153900	697957790	5650	5650	5650	5650	0
316	20241030	153800	697957790	5650	5650	5650	5650	0
317	20241030	153700	697957790	5650	5650	5650	5650	0
318	20241030	153600	697957790	5650	5650	5650	5650	0
319	20241030	153500	697957790	5650	5650	5650	5650	0
320	20241030	153400	697957790	5650	5650	5650	5650	0
321	20241030	153300	697957790	5650	5650	5650	5650	0
322	20241030	153200	697957790	5650	5650	5650	5650	0
323	20241030	153100	697957790	5650	5650	5650	5650	0
324	20241030	153000	697957790	5650	5650	5650	5650	7686
325	20241030	152900	654531890	5700	5700	5700	5700	0
326	20241030	152800	654531890	5700	5700	5700	5700	0
327	20241030	152700	654531890	5700	5700	5700	5700	0
328	20241030	152600	654531890	5700	5700	5700	5700	0
329	20241030	152500	654531890	5700	5700	5700	5700	0
330	20241030	152400	654531890	5700	5700	5700	5700	0
331	20241030	152300	654531890	5700	5700	5700	5700	0
332	20241030	152200	654531890	5700	5700	5700	5700	0
333	20241030	152100	654531890	5700	5700	5700	5700	0
334	20241030	152000	654531890	5700	5700	5700	5700	0
335	20241030	151900	654531890	5700	5660	5700	5660	473
336	20241030	151800	651840810	5680	5670	5690	5660	2133
337	20241030	151700	639766900	5690	5690	5690	5660	969
338	20241030	151600	634272490	5690	5690	5690	5690	444
339	20241030	151500	631746130	5680	5680	5680	5680	1
340	20241030	151400	631740450	5700	5670	5700	5670	114
341	20241030	151300	631094040	5710	5670	5710	5670	871
342	20241030	151200	626155430	5700	5700	5700	5670	327
343	20241030	151100	624300110	5700	5700	5700	5700	0
344	20241030	151000	624300110	5700	5670	5700	5670	496
345	20241030	150900	621484940	5670	5680	5680	5670	39
346	20241030	150800	621263430	5680	5680	5680	5680	0
347	20241030	150700	621263430	5680	5680	5680	5680	175
348	20241030	150600	620269430	5700	5700	5700	5700	0
349	20241030	150500	620269430	5700	5690	5700	5690	410
350	20241030	150400	617932530	5730	5730	5730	5730	0
351	20241030	150300	617932530	5730	5730	5730	5730	59
352	20241030	150200	617594460	5730	5730	5730	5730	198
353	20241030	150100	616459920	5730	5690	5730	5690	422
354	20241030	150000	614058660	5690	5690	5690	5690	2
355	20241030	145900	614047280	5680	5660	5690	5660	220
356	20241030	145800	612800250	5690	5700	5700	5650	7717
357	20241030	145700	569028510	5740	5730	5740	5700	1277
358	20241030	145600	561723320	5730	5720	5730	5720	5
359	20241030	145500	561694710	5720	5710	5720	5700	570
360	20241030	145400	558445440	5700	5700	5700	5700	24
361	20241030	145300	558308640	5710	5710	5710	5710	0
362	20241030	145200	558308640	5710	5720	5720	5710	558
363	20241030	145100	555120960	5740	5740	5740	5740	0
364	20241030	145000	555120960	5740	5740	5740	5740	0
365	20241030	144900	555120960	5740	5720	5740	5720	101
366	20241030	144800	554543220	5740	5740	5740	5740	0
367	20241030	144700	554543220	5740	5740	5740	5740	0
368	20241030	144600	554543220	5740	5720	5740	5720	16
369	20241030	144500	554451680	5740	5740	5740	5740	0
370	20241030	144400	554451680	5740	5740	5740	5740	0
371	20241030	144300	554451680	5740	5740	5740	5740	0
372	20241030	144200	554451680	5740	5740	5740	5740	42
373	20241030	144100	554210600	5710	5710	5710	5710	327
374	20241030	144000	552343430	5750	5750	5750	5750	0
375	20241030	143900	552343430	5750	5750	5750	5750	180
376	20241030	143800	551308430	5750	5750	5750	5750	0
377	20241030	143700	551308430	5750	5720	5750	5720	6050
378	20241030	143600	516643610	5720	5720	5720	5720	1
379	20241030	143500	516637890	5700	5720	5720	5700	2016
380	20241030	143400	505146370	5720	5720	5720	5710	1381
381	20241030	143300	497252650	5750	5750	5750	5750	0
382	20241030	143200	497252650	5750	5730	5750	5720	1179
383	20241030	143100	490497320	5710	5720	5720	5710	2219
384	20241030	143000	477824880	5720	5730	5730	5720	225
385	20241030	142900	476537750	5720	5720	5720	5720	3
386	20241030	142800	476520590	5730	5730	5730	5730	0
387	20241030	142700	476520590	5730	5730	5730	5730	0
388	20241030	142600	476520590	5730	5710	5730	5710	228
389	20241030	142500	475217990	5730	5730	5730	5730	246
390	20241030	142400	473808410	5730	5730	5730	5730	0
391	20241030	142300	473808410	5730	5710	5730	5710	507
392	20241030	142200	470913280	5730	5730	5730	5730	4
393	20241030	142100	470890360	5730	5730	5730	5730	4
394	20241030	142000	470867440	5730	5720	5730	5720	198
395	20241030	141900	469734870	5710	5720	5720	5700	4168
396	20241030	141800	445928380	5720	5710	5720	5710	447
397	20241030	141700	443372010	5700	5700	5700	5700	0
398	20241030	141600	443372010	5700	5700	5700	5700	0
399	20241030	141500	443372010	5700	5700	5700	5700	0
400	20241030	141400	443372010	5700	5720	5720	5700	476
401	20241030	141300	440650110	5730	5710	5730	5710	26
402	20241030	141200	440501610	5730	5730	5730	5730	1
403	20241030	141100	440495880	5710	5710	5710	5710	300
404	20241030	141000	438782880	5730	5710	5730	5710	18
405	20241030	140900	438680080	5740	5740	5740	5740	0
406	20241030	140800	438680080	5740	5740	5740	5740	0
407	20241030	140700	438680080	5740	5740	5740	5740	0
408	20241030	140600	438680080	5740	5720	5740	5710	2501
409	20241030	140500	424388440	5720	5750	5750	5720	232
410	20241030	140400	423055200	5730	5730	5730	5730	20
411	20241030	140300	422940600	5730	5730	5730	5730	0
412	20241030	140200	422940600	5730	5730	5730	5730	0
413	20241030	140100	422940600	5730	5730	5730	5730	151
414	20241030	140000	422075370	5750	5750	5750	5750	4
415	20241030	135900	422052370	5750	5750	5750	5750	200
416	20241030	135800	420902370	5740	5740	5740	5740	196
417	20241030	135700	419777330	5740	5740	5740	5740	144
418	20241030	135600	418950770	5750	5750	5750	5750	1
419	20241030	135500	418945020	5740	5740	5740	5740	0
420	20241030	135400	418945020	5740	5740	5740	5730	372
421	20241030	135300	416809900	5730	5730	5730	5730	0
422	20241030	135200	416809900	5730	5730	5730	5730	0
423	20241030	135100	416809900	5730	5730	5730	5730	0
424	20241030	135000	416809900	5730	5730	5730	5730	0
425	20241030	134900	416809900	5730	5730	5730	5730	20
426	20241030	134800	416695300	5740	5740	5740	5740	1
427	20241030	134700	416689560	5750	5740	5750	5740	10
428	20241030	134600	416632150	5750	5750	5750	5750	26
429	20241030	134500	416482650	5730	5750	5750	5730	203
430	20241030	134400	415316000	5760	5760	5760	5760	0
431	20241030	134300	415316000	5760	5760	5760	5760	0
432	20241030	134200	415316000	5760	5760	5760	5760	1
433	20241030	134100	415310240	5730	5730	5730	5730	516
434	20241030	134000	412353560	5770	5770	5770	5770	0
435	20241030	133900	412353560	5770	5770	5770	5770	0
436	20241030	133800	412353560	5770	5750	5770	5750	451
437	20241030	133700	409760290	5730	5730	5730	5730	24
438	20241030	133600	409622770	5720	5720	5720	5720	0
439	20241030	133500	409622770	5720	5720	5720	5720	1
440	20241030	133400	409617050	5750	5750	5750	5750	2
441	20241030	133300	409605550	5730	5730	5730	5730	118
442	20241030	133200	408929410	5750	5720	5750	5720	25
443	20241030	133100	408786380	5720	5720	5720	5720	20
444	20241030	133000	408671980	5750	5750	5750	5750	0
445	20241030	132900	408671980	5750	5750	5750	5730	4
446	20241030	132800	408649020	5710	5720	5720	5710	200
447	20241030	132700	407506990	5740	5740	5740	5740	30
448	20241030	132600	407334790	5750	5750	5750	5750	0
449	20241030	132500	407334790	5750	5720	5750	5710	1801
450	20241030	132400	397043390	5750	5750	5750	5750	0
451	20241030	132300	397043390	5750	5750	5750	5750	0
452	20241030	132200	397043390	5750	5740	5750	5740	3
453	20241030	132100	397026160	5750	5750	5750	5750	0
454	20241030	132000	397026160	5750	5750	5750	5750	1
455	20241030	131900	397020410	5720	5740	5740	5720	1593
456	20241030	131800	387890780	5740	5740	5740	5740	0
457	20241030	131700	387890780	5740	5740	5740	5740	24
458	20241030	131600	387753020	5760	5740	5760	5740	312
459	20241030	131500	385957300	5760	5760	5760	5760	0
460	20241030	131400	385957300	5760	5740	5760	5740	189
461	20241030	131300	384869140	5770	5770	5770	5770	0
462	20241030	131200	384869140	5770	5770	5770	5770	0
463	20241030	131100	384869140	5770	5770	5770	5770	0
464	20241030	131000	384869140	5770	5770	5770	5770	0
465	20241030	130900	384869140	5770	5770	5770	5770	1
466	20241030	130800	384863370	5740	5740	5740	5740	0
467	20241030	130700	384863370	5740	5740	5740	5740	0
468	20241030	130600	384863370	5740	5750	5750	5740	1600
469	20241030	130500	375673370	5760	5760	5760	5760	700
470	20241030	130400	371641370	5760	5760	5760	5760	250
471	20241030	130300	370201370	5770	5770	5770	5770	0
472	20241030	130200	370201370	5770	5770	5770	5770	200
473	20241030	130100	369047370	5800	5800	5800	5800	0
474	20241030	130000	369047370	5800	5770	5800	5770	103
475	20241030	125900	368452970	5760	5760	5760	5760	0
476	20241030	125800	368452970	5760	5760	5760	5760	348
477	20241030	125700	366448490	5760	5760	5760	5760	10
478	20241030	125600	366390890	5760	5760	5760	5760	0
479	20241030	125500	366390890	5760	5760	5760	5760	0
480	20241030	125400	366390890	5760	5760	5760	5760	50
481	20241030	125300	366102890	5750	5750	5750	5750	0
482	20241030	125200	366102890	5750	5800	5800	5750	106
483	20241030	125100	365493090	5750	5760	5760	5750	504
484	20241030	125000	362590090	5800	5780	5800	5780	90
485	20241030	124900	362069390	5780	5780	5780	5780	1
486	20241030	124800	362063610	5780	5780	5780	5780	2
487	20241030	124700	362052050	5780	5770	5780	5770	30
488	20241030	124600	361878930	5770	5770	5770	5770	0
489	20241030	124500	361878930	5770	5770	5770	5770	0
490	20241030	124400	361878930	5770	5770	5770	5770	0
491	20241030	124300	361878930	5770	5770	5770	5770	0
492	20241030	124200	361878930	5770	5770	5770	5770	0
493	20241030	124100	361878930	5770	5770	5770	5770	0
494	20241030	124000	361878930	5770	5770	5770	5770	19
495	20241030	123900	361769300	5770	5760	5770	5760	295
496	20241030	123800	360070050	5770	5770	5770	5770	0
497	20241030	123700	360070050	5770	5770	5770	5770	28
498	20241030	123600	359908490	5780	5760	5780	5760	103
499	20241030	123500	359313190	5760	5750	5770	5750	1017
500	20241030	123400	353445320	5780	5780	5780	5780	0
501	20241030	123300	353445320	5780	5780	5780	5780	0
502	20241030	123200	353445320	5780	5780	5780	5780	0
503	20241030	123100	353445320	5780	5780	5780	5780	0
504	20241030	123000	353445320	5780	5780	5780	5780	0
505	20241030	122900	353445320	5780	5780	5780	5780	0
506	20241030	122800	353445320	5780	5780	5780	5780	0
507	20241030	122700	353445320	5780	5780	5780	5780	0
508	20241030	122600	353445320	5780	5780	5780	5780	0
509	20241030	122500	353445320	5780	5780	5780	5780	0
510	20241030	122400	353445320	5780	5780	5780	5780	0
511	20241030	122300	353445320	5780	5780	5780	5780	222
512	20241030	122200	352162160	5780	5780	5780	5780	0
513	20241030	122100	352162160	5780	5780	5780	5780	0
514	20241030	122000	352162160	5780	5780	5780	5780	2
515	20241030	121900	352150600	5780	5780	5780	5780	1
516	20241030	121800	352144820	5760	5760	5760	5760	0
517	20241030	121700	352144820	5760	5760	5760	5760	0
518	20241030	121600	352144820	5760	5760	5760	5760	0
519	20241030	121500	352144820	5760	5760	5760	5760	0
520	20241030	121400	352144820	5760	5750	5760	5750	3000
521	20241030	121300	334865520	5740	5740	5740	5740	237
522	20241030	121200	333505140	5740	5740	5740	5740	0
523	20241030	121100	333505140	5740	5730	5740	5730	26
524	20241030	121000	333356150	5730	5730	5730	5730	24
525	20241030	120900	333218630	5700	5760	5760	5700	9841
526	20241030	120800	276935060	5760	5760	5760	5760	0
527	20241030	120700	276935060	5760	5760	5760	5760	200
528	20241030	120600	275783060	5780	5780	5780	5780	0
529	20241030	120500	275783060	5780	5780	5780	5780	0
530	20241030	120400	275783060	5780	5780	5780	5780	0
531	20241030	120300	275783060	5780	5780	5780	5780	2
532	20241030	120200	275771500	5760	5760	5760	5760	0
533	20241030	120100	275771500	5760	5760	5760	5760	324
534	20241030	120000	273905260	5760	5760	5760	5760	353
535	20241030	115900	271871980	5780	5780	5780	5780	4
536	20241030	115800	271848860	5780	5780	5780	5780	0
537	20241030	115700	271848860	5780	5780	5780	5780	0
538	20241030	115600	271848860	5780	5780	5780	5780	0
539	20241030	115500	271848860	5780	5780	5780	5780	1
540	20241030	115400	271843080	5770	5770	5770	5770	0
541	20241030	115300	271843080	5770	5770	5770	5770	2
542	20241030	115200	271831540	5760	5760	5760	5760	0
543	20241030	115100	271831540	5760	5760	5760	5760	0
544	20241030	115000	271831540	5760	5770	5770	5760	205
545	20241030	114900	270650690	5760	5760	5760	5760	60
546	20241030	114800	270305090	5760	5760	5760	5760	957
547	20241030	114700	264792770	5770	5770	5770	5770	0
548	20241030	114600	264792770	5770	5770	5770	5770	0
549	20241030	114500	264792770	5770	5770	5770	5770	0
550	20241030	114400	264792770	5770	5770	5770	5770	2
551	20241030	114300	264781230	5770	5770	5770	5770	0
552	20241030	114200	264781230	5770	5770	5770	5770	0
553	20241030	114100	264781230	5770	5760	5770	5760	214
554	20241030	114000	263546520	5800	5800	5800	5800	100
555	20241030	113900	262966520	5760	5770	5770	5760	1138
556	20241030	113800	256411100	5810	5810	5810	5810	0
557	20241030	113700	256411100	5810	5770	5810	5770	290
558	20241030	113600	254737760	5820	5820	5820	5820	0
559	20241030	113500	254737760	5820	5820	5820	5820	1
560	20241030	113400	254731940	5820	5820	5820	5820	0
561	20241030	113300	254731940	5820	5820	5820	5820	2
562	20241030	113200	254720300	5820	5820	5820	5820	0
563	20241030	113100	254720300	5820	5820	5820	5820	0
564	20241030	113000	254720300	5820	5820	5820	5820	0
565	20241030	112900	254720300	5820	5820	5820	5820	0
566	20241030	112800	254720300	5820	5820	5820	5820	0
567	20241030	112700	254720300	5820	5820	5820	5820	1
568	20241030	112600	254714480	5780	5790	5790	5780	119
569	20241030	112500	254026650	5820	5790	5820	5790	5
570	20241030	112400	253997630	5820	5790	5820	5780	501
571	20241030	112300	251100530	5820	5820	5820	5820	0
572	20241030	112200	251100530	5820	5820	5820	5820	0
573	20241030	112100	251100530	5820	5820	5820	5820	0
574	20241030	112000	251100530	5820	5820	5820	5820	0
575	20241030	111900	251100530	5820	5820	5820	5820	0
576	20241030	111800	251100530	5820	5820	5820	5820	100
577	20241030	111700	250518530	5820	5820	5820	5820	0
578	20241030	111600	250518530	5820	5820	5820	5820	0
579	20241030	111500	250518530	5820	5820	5820	5820	0
580	20241030	111400	250518530	5820	5820	5820	5820	1
581	20241030	111300	250512710	5790	5790	5790	5790	0
582	20241030	111200	250512710	5790	5790	5790	5790	419
583	20241030	111100	248086700	5820	5820	5820	5820	1
584	20241030	111000	248080880	5800	5800	5800	5800	0
585	20241030	110900	248080880	5800	5800	5800	5790	234
586	20241030	110800	246723920	5820	5820	5820	5820	50
587	20241030	110700	246432920	5820	5820	5820	5820	1
588	20241030	110600	246427100	5820	5820	5820	5820	0
589	20241030	110500	246427100	5820	5820	5820	5820	0
590	20241030	110400	246427100	5820	5820	5820	5820	400
591	20241030	110300	244099100	5820	5820	5820	5820	2
592	20241030	110200	244087460	5820	5820	5820	5820	0
593	20241030	110100	244087460	5820	5820	5820	5820	0
594	20241030	110000	244087460	5820	5820	5820	5820	5
595	20241030	105900	244058360	5820	5820	5820	5820	0
596	20241030	105800	244058360	5820	5790	5820	5790	25
597	20241030	105700	243913580	5820	5820	5820	5820	0
598	20241030	105600	243913580	5820	5820	5820	5820	0
599	20241030	105500	243913580	5820	5820	5820	5820	0
600	20241030	105400	243913580	5820	5820	5820	5820	1
601	20241030	105300	243907760	5780	5780	5780	5780	100
602	20241030	105200	243329760	5820	5820	5820	5820	0
603	20241030	105100	243329760	5820	5820	5820	5820	673
604	20241030	105000	239412900	5820	5820	5820	5820	0
605	20241030	104900	239412900	5820	5820	5820	5820	0
606	20241030	104800	239412900	5820	5820	5820	5820	0
607	20241030	104700	239412900	5820	5820	5820	5820	0
608	20241030	104600	239412900	5820	5820	5820	5820	0
609	20241030	104500	239412900	5820	5820	5820	5820	1
610	20241030	104400	239407080	5780	5780	5780	5780	24
611	20241030	104300	239268360	5820	5820	5820	5820	0
612	20241030	104200	239268360	5820	5820	5820	5820	1
613	20241030	104100	239262540	5780	5780	5780	5780	400
614	20241030	104000	236950540	5810	5810	5810	5810	896
615	20241030	103900	231744780	5810	5810	5810	5810	0
616	20241030	103800	231744780	5810	5780	5810	5780	21
617	20241030	103700	231623330	5780	5790	5790	5780	190
618	20241030	103600	230523260	5790	5790	5790	5790	30
619	20241030	103500	230349560	5790	5790	5790	5790	25
620	20241030	103400	230204810	5820	5820	5820	5820	0
621	20241030	103300	230204810	5820	5820	5820	5820	0
622	20241030	103200	230204810	5820	5820	5820	5820	0
623	20241030	103100	230204810	5820	5810	5820	5810	3
624	20241030	103000	230187370	5820	5820	5820	5820	0
625	20241030	102900	230187370	5820	5820	5820	5820	0
626	20241030	102800	230187370	5820	5820	5820	5820	30
627	20241030	102700	230012770	5820	5820	5820	5820	1
628	20241030	102600	230006950	5810	5810	5810	5810	290
629	20241030	102500	228322050	5810	5810	5810	5810	0
630	20241030	102400	228322050	5810	5800	5810	5800	302
631	20241030	102300	226570430	5790	5790	5790	5790	101
632	20241030	102200	225985640	5790	5790	5790	5790	50
633	20241030	102100	225696140	5790	5790	5790	5790	8
634	20241030	102000	225649820	5790	5790	5790	5790	1
635	20241030	101900	225644030	5760	5760	5760	5760	0
636	20241030	101800	225644030	5760	5760	5760	5760	60
637	20241030	101700	225298430	5740	5740	5740	5740	0
638	20241030	101600	225298430	5740	5750	5750	5740	2000
639	20241030	101500	213817430	5750	5750	5750	5750	0
640	20241030	101400	213817430	5750	5750	5750	5750	100
641	20241030	101300	213242430	5790	5780	5790	5780	24
642	20241030	101200	213103700	5780	5740	5780	5740	2049
643	20241030	101100	201340680	5750	5780	5810	5750	4739
644	20241030	101000	174049450	5800	5800	5800	5800	945
645	20241030	100900	168568450	5800	5800	5800	5800	55
646	20241030	100800	168249450	5800	5800	5800	5800	0
647	20241030	100700	168249450	5800	5780	5800	5770	349
648	20241030	100600	166234810	5800	5800	5800	5800	0
649	20241030	100500	166234810	5800	5800	5800	5800	0
650	20241030	100400	166234810	5800	5800	5800	5800	0
651	20241030	100300	166234810	5800	5780	5800	5780	26
652	20241030	100200	166084510	5800	5800	5800	5800	1
653	20241030	100100	166078710	5810	5810	5810	5810	0
654	20241030	100000	166078710	5810	5770	5810	5770	8
655	20241030	095900	166032420	5770	5780	5780	5770	1000
656	20241030	095800	160262290	5780	5780	5780	5780	0
657	20241030	095700	160262290	5780	5780	5780	5780	0
658	20241030	095600	160262290	5780	5780	5780	5780	0
659	20241030	095500	160262290	5780	5780	5780	5780	372
660	20241030	095400	158112130	5810	5800	5810	5800	357
661	20241030	095300	156038030	5810	5810	5810	5810	0
662	20241030	095200	156038030	5810	5800	5810	5780	501
663	20241030	095100	153140910	5800	5800	5800	5800	50
664	20241030	095000	152850910	5800	5800	5800	5800	0
665	20241030	094900	152850910	5800	5800	5800	5800	0
666	20241030	094800	152850910	5800	5800	5800	5800	0
667	20241030	094700	152850910	5800	5800	5800	5800	83
668	20241030	094600	152369510	5800	5800	5800	5800	2
669	20241030	094500	152357910	5800	5800	5800	5800	0
670	20241030	094400	152357910	5800	5800	5800	5800	24
671	20241030	094300	152218710	5800	5800	5800	5800	0
672	20241030	094200	152218710	5800	5800	5800	5800	4
673	20241030	094100	152195510	5800	5790	5800	5790	752
674	20241030	094000	147841410	5760	5760	5760	5760	646
675	20241030	093900	144120450	5760	5760	5760	5760	0
676	20241030	093800	144120450	5760	5790	5790	5760	575
677	20241030	093700	140804420	5790	5790	5790	5790	7
678	20241030	093600	140763890	5790	5810	5810	5790	248
679	20241030	093500	139325290	5780	5780	5780	5780	0
680	20241030	093400	139325290	5780	5780	5780	5780	1
681	20241030	093300	139319510	5810	5810	5810	5810	100
682	20241030	093200	138738510	5800	5800	5800	5800	509
683	20241030	093100	135786310	5800	5780	5800	5780	185
684	20241030	093000	134716850	5780	5780	5780	5770	308
685	20241030	092900	132939610	5780	5780	5780	5780	0
686	20241030	092800	132939610	5780	5780	5780	5780	62
687	20241030	092700	132581250	5780	5780	5780	5780	515
688	20241030	092600	129604550	5780	5780	5780	5780	110
689	20241030	092500	128968750	5780	5760	5780	5760	99
690	20241030	092400	128397290	5760	5770	5770	5740	4561
691	20241030	092300	102181800	5780	5790	5800	5770	474
692	20241030	092200	99439210	5800	5780	5800	5780	1161
693	20241030	092100	92716590	5780	5790	5790	5780	71
694	20241030	092000	92305900	5770	5770	5770	5770	335
695	20241030	091900	90372950	5760	5780	5780	5760	212
696	20241030	091800	89149610	5780	5780	5780	5780	190
697	20241030	091700	88051410	5780	5790	5790	5780	119
698	20241030	091600	87363390	5790	5780	5790	5780	415
699	20241030	091500	84964590	5780	5790	5790	5780	126
700	20241030	091400	84235610	5790	5800	5800	5790	1597
701	20241030	091300	74978760	5810	5830	5830	5810	2229
702	20241030	091200	62005080	5830	5840	5840	5830	182
703	20241030	091100	60943980	5850	5850	5850	5850	3
704	20241030	091000	60926430	5860	5860	5860	5860	0
705	20241030	090900	60926430	5860	5860	5860	5860	0
706	20241030	090800	60926430	5860	5850	5860	5830	113
707	20241030	090700	60267570	5880	5850	5880	5850	57
708	20241030	090600	59934060	5850	5850	5850	5850	0
709	20241030	090500	59934060	5850	5850	5860	5850	2714
710	20241030	090400	44057150	5850	5860	5890	5850	4170
711	20241030	090300	19586540	5860	5850	5860	5850	77
712	20241030	090200	19135340	5850	5840	5850	5840	2105
713	20241030	090100	6842050	5820	5820	5820	5820	60
714	20241030	090000	6492850	5820	5840	5840	5820	1112