KissMeData/000390/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	183100	422368260	7380	7380	7380	7380	1345
3	20241031	183000	422368260	7380	7380	7380	7380	0
4	20241031	182900	422368260	7380	7380	7380	7380	0
5	20241031	182800	422368260	7380	7380	7380	7380	0
6	20241031	182700	422368260	7380	7380	7380	7380	0
7	20241031	182600	422368260	7380	7380	7380	7380	0
8	20241031	182500	422368260	7380	7380	7380	7380	0
9	20241031	182400	422368260	7380	7380	7380	7380	0
10	20241031	182300	422368260	7380	7380	7380	7380	0
11	20241031	182200	422368260	7380	7380	7380	7380	0
12	20241031	182100	422368260	7380	7380	7380	7380	0
13	20241031	182000	422368260	7380	7380	7380	7380	0
14	20241031	181900	422368260	7380	7380	7380	7380	0
15	20241031	181800	422368260	7380	7380	7380	7380	0
16	20241031	181700	422368260	7380	7380	7380	7380	0
17	20241031	181600	422368260	7380	7380	7380	7380	0
18	20241031	181500	422368260	7380	7380	7380	7380	0
19	20241031	181400	422368260	7380	7380	7380	7380	0
20	20241031	181300	422368260	7380	7380	7380	7380	0
21	20241031	181200	422368260	7380	7380	7380	7380	0
22	20241031	181100	422368260	7380	7380	7380	7380	0
23	20241031	181000	422368260	7380	7380	7380	7380	0
24	20241031	180900	422368260	7380	7380	7380	7380	0
25	20241031	180800	422368260	7380	7380	7380	7380	0
26	20241031	180700	422368260	7380	7380	7380	7380	0
27	20241031	180600	422368260	7380	7380	7380	7380	0
28	20241031	180500	422368260	7380	7380	7380	7380	0
29	20241031	180400	422368260	7380	7380	7380	7380	0
30	20241031	180300	422368260	7380	7380	7380	7380	0
31	20241031	180200	422368260	7380	7380	7380	7380	0
32	20241031	180100	422368260	7380	7380	7380	7380	1345
33	20241031	180000	422368260	7380	7380	7380	7380	0
34	20241031	175900	422368260	7380	7380	7380	7380	0
35	20241031	175800	422368260	7380	7380	7380	7380	0
36	20241031	175700	422368260	7380	7380	7380	7380	0
37	20241031	175600	422368260	7380	7380	7380	7380	0
38	20241031	175500	422368260	7380	7380	7380	7380	0
39	20241031	175400	422368260	7380	7380	7380	7380	0
40	20241031	175300	422368260	7380	7380	7380	7380	0
41	20241031	175200	422368260	7380	7380	7380	7380	0
42	20241031	175100	422368260	7380	7380	7380	7380	0
43	20241031	175000	422368260	7380	7380	7380	7380	0
44	20241031	174900	422368260	7380	7380	7380	7380	0
45	20241031	174800	422368260	7380	7380	7380	7380	0
46	20241031	174700	422368260	7380	7380	7380	7380	0
47	20241031	174600	422368260	7380	7380	7380	7380	0
48	20241031	174500	422368260	7380	7380	7380	7380	0
49	20241031	174400	422368260	7380	7380	7380	7380	0
50	20241031	174300	422368260	7380	7380	7380	7380	0
51	20241031	174200	422368260	7380	7380	7380	7380	0
52	20241031	174100	422368260	7380	7380	7380	7380	0
53	20241031	174000	422368260	7380	7380	7380	7380	0
54	20241031	173900	422368260	7380	7380	7380	7380	0
55	20241031	173800	422368260	7380	7380	7380	7380	0
56	20241031	173700	422368260	7380	7380	7380	7380	0
57	20241031	173600	422368260	7380	7380	7380	7380	0
58	20241031	173500	422368260	7380	7380	7380	7380	0
59	20241031	173400	422368260	7380	7380	7380	7380	0
60	20241031	173300	422368260	7380	7380	7380	7380	0
61	20241031	173200	422368260	7380	7380	7380	7380	0
62	20241031	173100	422368260	7380	7380	7380	7380	1345
63	20241031	173000	422368260	7380	7380	7380	7380	0
64	20241031	172900	422368260	7380	7380	7380	7380	0
65	20241031	172800	422368260	7380	7380	7380	7380	0
66	20241031	172700	422368260	7380	7380	7380	7380	0
67	20241031	172600	422368260	7380	7380	7380	7380	0
68	20241031	172500	422368260	7380	7380	7380	7380	0
69	20241031	172400	422368260	7380	7380	7380	7380	0
70	20241031	172300	422368260	7380	7380	7380	7380	0
71	20241031	172200	422368260	7380	7380	7380	7380	0
72	20241031	172100	422368260	7380	7380	7380	7380	0
73	20241031	172000	422368260	7380	7380	7380	7380	0
74	20241031	171900	422368260	7380	7380	7380	7380	0
75	20241031	171800	422368260	7380	7380	7380	7380	0
76	20241031	171700	422368260	7380	7380	7380	7380	0
77	20241031	171600	422368260	7380	7380	7380	7380	0
78	20241031	171500	422368260	7380	7380	7380	7380	0
79	20241031	171400	422368260	7380	7380	7380	7380	0
80	20241031	171300	422368260	7380	7380	7380	7380	0
81	20241031	171200	422368260	7380	7380	7380	7380	0
82	20241031	171100	422368260	7380	7380	7380	7380	0
83	20241031	171000	422368260	7380	7380	7380	7380	0
84	20241031	170900	422368260	7380	7380	7380	7380	0
85	20241031	170800	422368260	7380	7380	7380	7380	0
86	20241031	170700	422368260	7380	7380	7380	7380	0
87	20241031	170600	422368260	7380	7380	7380	7380	0
88	20241031	170500	422368260	7380	7380	7380	7380	0
89	20241031	170400	422368260	7380	7380	7380	7380	0
90	20241031	170300	422368260	7380	7380	7380	7380	0
91	20241031	170200	422368260	7380	7380	7380	7380	0
92	20241031	170100	422368260	7380	7380	7380	7380	1345
93	20241031	170000	422368260	7380	7380	7380	7380	0
94	20241031	165900	422368260	7380	7380	7380	7380	0
95	20241031	165800	422368260	7380	7380	7380	7380	0
96	20241031	165700	422368260	7380	7380	7380	7380	0
97	20241031	165600	422368260	7380	7380	7380	7380	0
98	20241031	165500	422368260	7380	7380	7380	7380	0
99	20241031	165400	422368260	7380	7380	7380	7380	0
100	20241031	165300	422368260	7380	7380	7380	7380	0
101	20241031	165200	422368260	7380	7380	7380	7380	0
102	20241031	165100	422368260	7380	7380	7380	7380	0
103	20241031	165000	422368260	7380	7380	7380	7380	0
104	20241031	164900	422368260	7380	7380	7380	7380	0
105	20241031	164800	422368260	7380	7380	7380	7380	0
106	20241031	164700	422368260	7380	7380	7380	7380	0
107	20241031	164600	422368260	7380	7380	7380	7380	0
108	20241031	164500	422368260	7380	7380	7380	7380	0
109	20241031	164400	422368260	7380	7380	7380	7380	0
110	20241031	164300	422368260	7380	7380	7380	7380	0
111	20241031	164200	422368260	7380	7380	7380	7380	0
112	20241031	164100	422368260	7380	7380	7380	7380	0
113	20241031	164000	422368260	7380	7380	7380	7380	0
114	20241031	163900	422368260	7380	7380	7380	7380	0
115	20241031	163800	422368260	7380	7380	7380	7380	0
116	20241031	163700	422368260	7380	7380	7380	7380	0
117	20241031	163600	422368260	7380	7380	7380	7380	0
118	20241031	163500	422368260	7380	7380	7380	7380	0
119	20241031	163400	422368260	7380	7380	7380	7380	0
120	20241031	163300	422368260	7380	7380	7380	7380	0
121	20241031	163200	422368260	7380	7380	7380	7380	0
122	20241031	163100	422368260	7380	7380	7380	7380	1345
123	20241031	163000	422368260	7380	7380	7380	7380	0
124	20241031	162900	422368260	7380	7380	7380	7380	0
125	20241031	162800	422368260	7380	7380	7380	7380	0
126	20241031	162700	422368260	7380	7380	7380	7380	0
127	20241031	162600	422368260	7380	7380	7380	7380	0
128	20241031	162500	422368260	7380	7380	7380	7380	0
129	20241031	162400	422368260	7380	7380	7380	7380	0
130	20241031	162300	422368260	7380	7380	7380	7380	0
131	20241031	162200	422368260	7380	7380	7380	7380	0
132	20241031	162100	422368260	7380	7380	7380	7380	0
133	20241031	162000	422368260	7380	7380	7380	7380	0
134	20241031	161900	422368260	7380	7380	7380	7380	0
135	20241031	161800	422368260	7380	7380	7380	7380	0
136	20241031	161700	422368260	7380	7380	7380	7380	0
137	20241031	161600	422368260	7380	7380	7380	7380	0
138	20241031	161500	422368260	7380	7380	7380	7380	0
139	20241031	161400	422368260	7380	7380	7380	7380	0
140	20241031	161300	422368260	7380	7380	7380	7380	0
141	20241031	161200	422368260	7380	7380	7380	7380	0
142	20241031	161100	422368260	7380	7380	7380	7380	0
143	20241031	161000	422368260	7380	7380	7380	7380	0
144	20241031	160900	422368260	7380	7380	7380	7380	0
145	20241031	160800	422368260	7380	7380	7380	7380	0
146	20241031	160700	422368260	7380	7380	7380	7380	0
147	20241031	160600	422368260	7380	7380	7380	7380	0
148	20241031	160500	422368260	7380	7380	7380	7380	0
149	20241031	160400	422368260	7380	7380	7380	7380	0
150	20241031	160300	422368260	7380	7380	7380	7380	0
151	20241031	160200	422368260	7380	7380	7380	7380	0
152	20241031	160100	422368260	7380	7380	7380	7380	1345
153	20241031	160000	422368260	7380	7380	7380	7380	0
154	20241031	155900	422368260	7380	7380	7380	7380	0
155	20241031	155800	422368260	7380	7380	7380	7380	0
156	20241031	155700	422368260	7380	7380	7380	7380	0
157	20241031	155600	422368260	7380	7380	7380	7380	0
158	20241031	155500	422368260	7380	7380	7380	7380	0
159	20241031	155400	422368260	7380	7380	7380	7380	0
160	20241031	155300	422368260	7380	7380	7380	7380	0
161	20241031	155200	422368260	7380	7380	7380	7380	0
162	20241031	155100	422368260	7380	7380	7380	7380	0
163	20241031	155000	422368260	7380	7380	7380	7380	0
164	20241031	154900	422368260	7380	7380	7380	7380	0
165	20241031	154800	422368260	7380	7380	7380	7380	0
166	20241031	154700	422368260	7380	7380	7380	7380	0
167	20241031	154600	422368260	7380	7380	7380	7380	0
168	20241031	154500	422368260	7380	7380	7380	7380	0
169	20241031	154400	422368260	7380	7380	7380	7380	0
170	20241031	154300	422368260	7380	7380	7380	7380	0
171	20241031	154200	422368260	7380	7380	7380	7380	0
172	20241031	154100	422368260	7380	7380	7380	7380	0
173	20241031	154000	422368260	7380	7380	7380	7380	0
174	20241031	153900	422368260	7380	7380	7380	7380	0
175	20241031	153800	422368260	7380	7380	7380	7380	0
176	20241031	153700	422368260	7380	7380	7380	7380	0
177	20241031	153600	422368260	7380	7380	7380	7380	0
178	20241031	153500	422368260	7380	7380	7380	7380	0
179	20241031	153400	422368260	7380	7380	7380	7380	0
180	20241031	153300	422368260	7380	7380	7380	7380	0
181	20241031	153200	422368260	7380	7380	7380	7380	0
182	20241031	153100	422368260	7380	7380	7380	7380	1345
183	20241031	153000	422368260	7380	7380	7380	7380	1345
184	20241031	152900	412442160	7380	7380	7380	7380	0
185	20241031	152800	412442160	7380	7380	7380	7380	0
186	20241031	152700	412442160	7380	7380	7380	7380	0
187	20241031	152600	412442160	7380	7380	7380	7380	0
188	20241031	152500	412442160	7380	7380	7380	7380	0
189	20241031	152400	412442160	7380	7380	7380	7380	0
190	20241031	152300	412442160	7380	7380	7380	7380	0
191	20241031	152200	412442160	7380	7380	7380	7380	0
192	20241031	152100	412442160	7380	7380	7380	7380	0
193	20241031	152000	412442160	7380	7380	7380	7380	0
194	20241031	151900	412442160	7380	7370	7380	7370	343
195	20241031	151800	409912850	7380	7380	7380	7370	205
196	20241031	151700	408401950	7370	7380	7380	7370	337
197	20241031	151600	405918250	7380	7380	7380	7380	298
198	20241031	151500	403719010	7380	7380	7380	7380	290
199	20241031	151400	401578810	7380	7380	7380	7380	2
200	20241031	151300	401564050	7370	7370	7370	7370	0
201	20241031	151200	401564050	7370	7370	7370	7370	20
202	20241031	151100	401416650	7380	7380	7380	7380	0
203	20241031	151000	401416650	7380	7380	7380	7380	0
204	20241031	150900	401416650	7380	7380	7380	7380	0
205	20241031	150800	401416650	7380	7380	7380	7380	0
206	20241031	150700	401416650	7380	7380	7380	7380	0
207	20241031	150600	401416650	7380	7380	7380	7380	1
208	20241031	150500	401409270	7370	7370	7370	7370	1
209	20241031	150400	401401900	7380	7380	7380	7380	0
210	20241031	150300	401401900	7380	7380	7380	7380	0
211	20241031	150200	401401900	7380	7380	7380	7380	20
212	20241031	150100	401254300	7380	7380	7380	7380	133
213	20241031	150000	400272760	7370	7380	7380	7370	21
214	20241031	145900	400117970	7380	7380	7380	7380	21
215	20241031	145800	399962990	7380	7380	7380	7380	1
216	20241031	145700	399955610	7380	7380	7380	7380	7
217	20241031	145600	399903950	7370	7370	7370	7370	63
218	20241031	145500	399439640	7380	7380	7380	7380	0
219	20241031	145400	399439640	7380	7380	7380	7380	0
220	20241031	145300	399439640	7380	7380	7380	7380	1
221	20241031	145200	399432260	7380	7380	7380	7380	0
222	20241031	145100	399432260	7380	7380	7380	7380	1
223	20241031	145000	399424880	7380	7380	7380	7380	18
224	20241031	144900	399292040	7380	7380	7380	7380	2
225	20241031	144800	399277280	7380	7370	7380	7370	2
226	20241031	144700	399262530	7380	7380	7380	7380	50
227	20241031	144600	398893530	7380	7380	7380	7380	0
228	20241031	144500	398893530	7380	7380	7380	7380	0
229	20241031	144400	398893530	7380	7380	7380	7380	1
230	20241031	144300	398886150	7380	7380	7380	7380	0
231	20241031	144200	398886150	7380	7380	7380	7380	2
232	20241031	144100	398871390	7380	7370	7380	7370	6
233	20241031	144000	398827160	7370	7370	7370	7370	50
234	20241031	143900	398458660	7370	7370	7370	7370	0
235	20241031	143800	398458660	7370	7370	7370	7370	5
236	20241031	143700	398421810	7380	7380	7380	7380	0
237	20241031	143600	398421810	7380	7380	7380	7380	283
238	20241031	143500	396333270	7380	7380	7380	7380	101
239	20241031	143400	395587890	7380	7380	7380	7380	272
240	20241031	143300	393580530	7380	7380	7380	7380	3
241	20241031	143200	393558390	7370	7370	7370	7370	2
242	20241031	143100	393543650	7380	7380	7380	7380	1
243	20241031	143000	393536270	7380	7380	7380	7380	33
244	20241031	142900	393292730	7380	7380	7380	7380	25
245	20241031	142800	393108230	7380	7380	7380	7380	0
246	20241031	142700	393108230	7380	7380	7380	7380	0
247	20241031	142600	393108230	7380	7380	7390	7380	589
248	20241031	142500	388761400	7390	7390	7390	7390	1
249	20241031	142400	388754010	7390	7390	7390	7390	2
250	20241031	142300	388739230	7390	7390	7390	7390	0
251	20241031	142200	388739230	7390	7390	7390	7390	0
252	20241031	142100	388739230	7390	7380	7390	7380	2
253	20241031	142000	388724460	7370	7370	7370	7370	0
254	20241031	141900	388724460	7370	7370	7370	7370	245
255	20241031	141800	386918810	7370	7370	7370	7370	0
256	20241031	141700	386918810	7370	7370	7370	7370	3
257	20241031	141600	386896700	7370	7370	7370	7370	3
258	20241031	141500	386874590	7360	7360	7360	7360	0
259	20241031	141400	386874590	7360	7360	7360	7360	215
260	20241031	141300	385292190	7370	7370	7370	7370	0
261	20241031	141200	385292190	7370	7370	7370	7370	13
262	20241031	141100	385196380	7370	7370	7370	7370	13
263	20241031	141000	385100570	7370	7370	7370	7370	1
264	20241031	140900	385093200	7370	7370	7370	7370	0
265	20241031	140800	385093200	7370	7370	7370	7370	1
266	20241031	140700	385085830	7370	7370	7370	7370	65
267	20241031	140600	384606780	7360	7380	7380	7360	1230
268	20241031	140500	375545510	7400	7410	7410	7400	1015
269	20241031	140400	368034330	7400	7400	7400	7400	74
270	20241031	140300	367486730	7400	7400	7400	7400	0
271	20241031	140200	367486730	7400	7400	7400	7400	1
272	20241031	140100	367479330	7400	7400	7400	7400	0
273	20241031	140000	367479330	7400	7400	7400	7400	7
274	20241031	135900	367427530	7400	7400	7400	7400	1
275	20241031	135800	367420130	7400	7400	7400	7400	1
276	20241031	135700	367412730	7400	7400	7400	7400	0
277	20241031	135600	367412730	7400	7400	7400	7400	0
278	20241031	135500	367412730	7400	7390	7400	7360	502
279	20241031	135400	363714230	7400	7390	7400	7390	2
280	20241031	135300	363699440	7400	7400	7400	7400	0
281	20241031	135200	363699440	7400	7390	7400	7390	41
282	20241031	135100	363396440	7400	7400	7400	7400	1
283	20241031	135000	363389040	7400	7400	7400	7400	3
284	20241031	134900	363366840	7400	7400	7400	7400	1
285	20241031	134800	363359440	7410	7400	7410	7400	7
286	20241031	134700	363307630	7400	7400	7400	7400	0
287	20241031	134600	363307630	7400	7400	7400	7400	10
288	20241031	134500	363233630	7400	7400	7400	7400	0
289	20241031	134400	363233630	7400	7400	7400	7400	0
290	20241031	134300	363233630	7400	7400	7400	7400	13
291	20241031	134200	363137430	7410	7410	7410	7410	1
292	20241031	134100	363130020	7400	7400	7400	7400	2
293	20241031	134000	363115220	7400	7400	7400	7400	0
294	20241031	133900	363115220	7400	7400	7400	7400	15
295	20241031	133800	363004220	7400	7400	7400	7400	0
296	20241031	133700	363004220	7400	7400	7400	7400	0
297	20241031	133600	363004220	7400	7400	7400	7400	1
298	20241031	133500	362996820	7400	7410	7410	7400	4
299	20241031	133400	362967210	7410	7410	7410	7410	1
300	20241031	133300	362959800	7410	7410	7410	7410	1
301	20241031	133200	362952390	7410	7410	7410	7410	68
302	20241031	133100	362448510	7410	7410	7410	7410	0
303	20241031	133000	362448510	7410	7410	7410	7410	1
304	20241031	132900	362441100	7410	7410	7410	7410	84
305	20241031	132800	361818660	7410	7410	7410	7410	0
306	20241031	132700	361818660	7410	7410	7410	7410	0
307	20241031	132600	361818660	7410	7410	7410	7410	1
308	20241031	132500	361811250	7410	7410	7410	7410	0
309	20241031	132400	361811250	7410	7400	7410	7400	3
310	20241031	132300	361789040	7400	7400	7400	7400	1
311	20241031	132200	361781640	7400	7400	7400	7400	2
312	20241031	132100	361766840	7410	7410	7410	7410	0
313	20241031	132000	361766840	7410	7410	7410	7410	314
314	20241031	131900	359440100	7410	7410	7410	7410	130
315	20241031	131800	358476800	7420	7420	7420	7420	3
316	20241031	131700	358454540	7410	7420	7420	7410	53
317	20241031	131600	358061800	7410	7410	7410	7410	99
318	20241031	131500	357328210	7420	7420	7420	7420	2
319	20241031	131400	357313370	7420	7420	7420	7420	1
320	20241031	131300	357305950	7430	7430	7430	7430	0
321	20241031	131200	357305950	7430	7430	7430	7430	1
322	20241031	131100	357298520	7430	7430	7430	7430	0
323	20241031	131000	357298520	7430	7430	7430	7430	1
324	20241031	130900	357291090	7430	7430	7430	7430	1
325	20241031	130800	357283660	7430	7430	7430	7430	0
326	20241031	130700	357283660	7430	7430	7430	7430	2
327	20241031	130600	357268800	7430	7430	7430	7430	1
328	20241031	130500	357261370	7390	7390	7390	7390	0
329	20241031	130400	357261370	7390	7390	7390	7390	0
330	20241031	130300	357261370	7390	7420	7420	7390	497
331	20241031	130200	353585960	7440	7430	7440	7430	54
332	20241031	130100	353184440	7430	7430	7430	7430	11
333	20241031	130000	353102710	7430	7430	7430	7430	0
334	20241031	125900	353102710	7430	7420	7450	7420	2961
335	20241031	125800	331078590	7420	7420	7420	7420	2
336	20241031	125700	331063750	7410	7410	7410	7410	0
337	20241031	125600	331063750	7410	7410	7410	7410	113
338	20241031	125500	330226420	7410	7410	7410	7410	0
339	20241031	125400	330226420	7410	7410	7410	7410	0
340	20241031	125300	330226420	7410	7420	7420	7410	32
341	20241031	125200	329989010	7420	7420	7420	7420	14
342	20241031	125100	329885130	7410	7420	7420	7410	3
343	20241031	125000	329862890	7420	7420	7420	7420	58
344	20241031	124900	329432530	7420	7410	7420	7410	32
345	20241031	124800	329195390	7400	7400	7400	7400	1
346	20241031	124700	329187990	7410	7410	7410	7410	0
347	20241031	124600	329187990	7410	7410	7410	7410	0
348	20241031	124500	329187990	7410	7410	7410	7410	1
349	20241031	124400	329180580	7400	7400	7400	7400	693
350	20241031	124300	324052380	7400	7400	7400	7400	0
351	20241031	124200	324052380	7400	7400	7400	7400	0
352	20241031	124100	324052380	7400	7380	7400	7380	1638
353	20241031	124000	311963800	7370	7370	7370	7370	800
354	20241031	123900	306067800	7370	7370	7370	7370	304
355	20241031	123800	303827320	7370	7370	7370	7370	497
356	20241031	123700	300164430	7370	7380	7380	7370	35
357	20241031	123600	299906470	7380	7380	7380	7380	0
358	20241031	123500	299906470	7380	7380	7380	7380	30
359	20241031	123400	299685070	7380	7380	7380	7380	3
360	20241031	123300	299662930	7380	7380	7380	7380	7
361	20241031	123200	299611270	7380	7380	7380	7380	32
362	20241031	123100	299375110	7380	7380	7380	7380	29
363	20241031	123000	299161090	7380	7380	7380	7380	138
364	20241031	122900	298142650	7390	7390	7390	7390	1
365	20241031	122800	298135260	7390	7390	7390	7390	30
366	20241031	122700	297913560	7390	7390	7390	7390	0
367	20241031	122600	297913560	7390	7390	7390	7390	2
368	20241031	122500	297898780	7380	7390	7390	7380	31
369	20241031	122400	297669700	7390	7390	7390	7390	0
370	20241031	122300	297669700	7390	7390	7390	7390	2
371	20241031	122200	297654920	7390	7390	7390	7390	0
372	20241031	122100	297654920	7390	7390	7390	7390	29
373	20241031	122000	297440610	7390	7380	7390	7380	151
374	20241031	121900	296326220	7390	7390	7390	7390	0
375	20241031	121800	296326220	7390	7390	7390	7390	30
376	20241031	121700	296104520	7390	7390	7390	7390	1
377	20241031	121600	296097130	7390	7390	7390	7390	1
378	20241031	121500	296089740	7390	7390	7390	7390	8
379	20241031	121400	296030620	7390	7390	7390	7390	33
380	20241031	121300	295786750	7390	7390	7390	7390	1
381	20241031	121200	295779360	7390	7390	7390	7390	3
382	20241031	121100	295757190	7390	7390	7390	7390	33
383	20241031	121000	295513320	7380	7380	7380	7380	100
384	20241031	120900	294775320	7390	7370	7390	7370	19
385	20241031	120800	294635250	7380	7410	7410	7380	3176
386	20241031	120700	271179550	7410	7410	7410	7410	0
387	20241031	120600	271179550	7410	7400	7410	7400	261
388	20241031	120500	269247820	7390	7390	7390	7390	30
389	20241031	120400	269026120	7390	7400	7400	7390	381
390	20241031	120300	266210220	7390	7390	7390	7390	0
391	20241031	120200	266210220	7390	7390	7390	7390	20
392	20241031	120100	266062420	7390	7390	7390	7390	20
393	20241031	120000	265914620	7400	7400	7400	7400	30
394	20241031	115900	265692620	7400	7400	7400	7400	0
395	20241031	115800	265692620	7400	7390	7400	7390	613
396	20241031	115700	261162470	7400	7400	7400	7400	32
397	20241031	115600	260925670	7400	7400	7400	7400	10
398	20241031	115500	260851670	7400	7400	7400	7400	136
399	20241031	115400	259845270	7400	7400	7400	7400	29
400	20241031	115300	259630670	7400	7400	7400	7400	0
401	20241031	115200	259630670	7400	7400	7400	7400	98
402	20241031	115100	258905470	7400	7400	7400	7400	168
403	20241031	115000	257662270	7400	7410	7410	7400	42
404	20241031	114900	257351170	7410	7410	7410	7410	2
405	20241031	114800	257336350	7410	7410	7410	7410	43
406	20241031	114700	257017720	7410	7410	7410	7410	31
407	20241031	114600	256788010	7410	7400	7410	7400	230
408	20241031	114500	255085720	7410	7410	7410	7410	0
409	20241031	114400	255085720	7410	7410	7410	7410	73
410	20241031	114300	254544790	7410	7410	7410	7410	29
411	20241031	114200	254329900	7410	7410	7410	7410	1
412	20241031	114100	254322490	7400	7400	7400	7400	10
413	20241031	114000	254248490	7400	7400	7400	7400	73
414	20241031	113900	253708290	7400	7400	7400	7400	130
415	20241031	113800	252746290	7400	7390	7400	7390	7
416	20241031	113700	252694550	7380	7380	7380	7380	1
417	20241031	113600	252687170	7380	7390	7390	7380	541
418	20241031	113500	248689460	7370	7430	7430	7370	5902
419	20241031	113400	205034070	7440	7440	7440	7440	1
420	20241031	113300	205026630	7440	7440	7440	7440	29
421	20241031	113200	204810870	7430	7440	7440	7430	734
422	20241031	113100	199349950	7440	7440	7440	7440	24
423	20241031	113000	199171390	7430	7430	7430	7430	310
424	20241031	112900	196868090	7430	7430	7430	7430	2
425	20241031	112800	196853230	7420	7420	7420	7420	13
426	20241031	112700	196756770	7430	7430	7430	7430	0
427	20241031	112600	196756770	7430	7420	7430	7420	45
428	20241031	112500	196422580	7420	7420	7420	7420	0
429	20241031	112400	196422580	7420	7420	7420	7420	1
430	20241031	112300	196415160	7420	7420	7420	7420	30
431	20241031	112200	196192560	7420	7410	7420	7410	187
432	20241031	112100	194806570	7410	7420	7420	7410	350
433	20241031	112000	192210220	7430	7430	7430	7430	0
434	20241031	111900	192210220	7430	7430	7430	7430	31
435	20241031	111800	191979890	7440	7440	7440	7440	0
436	20241031	111700	191979890	7440	7430	7440	7430	97
437	20241031	111600	191259170	7440	7440	7440	7440	1
438	20241031	111500	191251730	7440	7440	7440	7440	29
439	20241031	111400	191035970	7440	7440	7440	7430	64
440	20241031	111300	190559820	7430	7430	7430	7430	10
441	20241031	111200	190485520	7430	7430	7430	7430	512
442	20241031	111100	186681360	7430	7430	7430	7430	2
443	20241031	111000	186666500	7420	7420	7420	7420	0
444	20241031	110900	186666500	7420	7430	7430	7420	6
445	20241031	110800	186621960	7420	7400	7420	7400	818
446	20241031	110700	180561500	7410	7410	7410	7410	0
447	20241031	110600	180561500	7410	7410	7410	7410	64
448	20241031	110500	180087260	7410	7410	7410	7410	31
449	20241031	110400	179857550	7410	7410	7410	7410	124
450	20241031	110300	178938710	7420	7410	7420	7410	4
451	20241031	110200	178909040	7420	7420	7420	7420	111
452	20241031	110100	178085420	7420	7420	7420	7420	30
453	20241031	110000	177862820	7420	7410	7420	7410	29
454	20241031	105900	177647920	7410	7410	7410	7410	10
455	20241031	105800	177573820	7410	7410	7410	7410	64
456	20241031	105700	177099580	7400	7400	7410	7400	57
457	20241031	105600	176677770	7400	7400	7400	7400	2
458	20241031	105500	176662970	7380	7380	7380	7380	0
459	20241031	105400	176662970	7380	7380	7380	7380	2
460	20241031	105300	176648210	7380	7390	7410	7380	421
461	20241031	105200	173530960	7380	7380	7380	7380	1
462	20241031	105100	173523580	7380	7380	7380	7380	2
463	20241031	105000	173508820	7370	7370	7370	7370	567
464	20241031	104900	169330030	7380	7380	7380	7380	1
465	20241031	104800	169322650	7380	7380	7380	7380	33
466	20241031	104700	169079110	7380	7380	7380	7380	591
467	20241031	104600	164717530	7380	7380	7380	7380	0
468	20241031	104500	164717530	7380	7380	7380	7380	0
469	20241031	104400	164717530	7380	7380	7380	7380	29
470	20241031	104300	164503510	7370	7370	7370	7370	33
471	20241031	104200	164260300	7370	7370	7370	7370	518
472	20241031	104100	160442640	7370	7370	7370	7370	31
473	20241031	104000	160214170	7370	7370	7370	7370	346
474	20241031	103900	157664150	7380	7380	7380	7380	2
475	20241031	103800	157649390	7380	7380	7380	7380	20
476	20241031	103700	157501790	7380	7380	7380	7380	29
477	20241031	103600	157287770	7380	7380	7380	7380	0
478	20241031	103500	157287770	7380	7380	7380	7380	1023
479	20241031	103400	149738030	7380	7380	7380	7380	30
480	20241031	103300	149516630	7380	7380	7380	7380	2
481	20241031	103200	149501870	7370	7370	7370	7370	111
482	20241031	103100	148683800	7370	7370	7370	7370	1
483	20241031	103000	148676430	7370	7370	7370	7370	333
484	20241031	102900	146222220	7370	7370	7370	7370	0
485	20241031	102800	146222220	7370	7370	7370	7370	0
486	20241031	102700	146222220	7370	7370	7370	7370	83
487	20241031	102600	145610510	7370	7360	7370	7360	951
488	20241031	102500	138606690	7370	7370	7370	7370	0
489	20241031	102400	138606690	7370	7370	7370	7370	21
490	20241031	102300	138451920	7370	7360	7370	7360	48
491	20241031	102200	138098330	7370	7360	7370	7360	172
492	20241031	102100	136832390	7360	7360	7360	7360	1
493	20241031	102000	136825030	7360	7360	7360	7360	320
494	20241031	101900	134469830	7350	7350	7350	7350	0
495	20241031	101800	134469830	7350	7350	7350	7350	2
496	20241031	101700	134455130	7360	7360	7360	7360	152
497	20241031	101600	133336410	7350	7350	7350	7350	1062
498	20241031	101500	125530710	7360	7360	7360	7360	1
499	20241031	101400	125523350	7360	7360	7360	7360	1
500	20241031	101300	125515990	7370	7360	7370	7360	32
501	20241031	101200	125280450	7360	7360	7360	7360	0
502	20241031	101100	125280450	7360	7360	7360	7360	211
503	20241031	101000	123727490	7370	7370	7370	7370	0
504	20241031	100900	123727490	7370	7370	7370	7370	36
505	20241031	100800	123462170	7380	7380	7380	7380	3
506	20241031	100700	123440030	7380	7380	7380	7380	1
507	20241031	100600	123432650	7370	7370	7370	7370	29
508	20241031	100500	123218920	7380	7380	7380	7380	2
509	20241031	100400	123204160	7380	7380	7380	7380	6
510	20241031	100300	123159880	7380	7380	7380	7380	85
511	20241031	100200	122532580	7380	7360	7380	7360	177
512	20241031	100100	121228720	7360	7360	7360	7360	16
513	20241031	100000	121110960	7350	7350	7350	7340	59
514	20241031	095900	120677820	7340	7360	7360	7340	956
515	20241031	095800	113658470	7370	7380	7380	7370	126
516	20241031	095700	112728740	7380	7380	7380	7380	80
517	20241031	095600	112138340	7380	7360	7380	7360	3
518	20241031	095500	112116220	7370	7370	7370	7370	601
519	20241031	095400	107686850	7360	7360	7360	7360	310
520	20241031	095300	105405250	7360	7360	7360	7360	0
521	20241031	095200	105405250	7360	7360	7360	7360	30
522	20241031	095100	105184450	7350	7350	7350	7350	0
523	20241031	095000	105184450	7350	7350	7350	7350	0
524	20241031	094900	105184450	7350	7350	7350	7350	20
525	20241031	094800	105037450	7350	7350	7350	7350	87
526	20241031	094700	104398000	7350	7340	7350	7340	83
527	20241031	094600	103788770	7330	7330	7330	7330	124
528	20241031	094500	102879850	7320	7320	7320	7320	1
529	20241031	094400	102872530	7310	7310	7310	7310	52
530	20241031	094300	102492410	7310	7310	7310	7310	18
531	20241031	094200	102360830	7310	7310	7310	7310	653
532	20241031	094100	97587400	7320	7320	7320	7320	5
533	20241031	094000	97550800	7330	7330	7330	7330	0
534	20241031	093900	97550800	7330	7330	7330	7330	1
535	20241031	093800	97543470	7320	7360	7360	7310	618
536	20241031	093700	93025830	7320	7320	7360	7310	623
537	20241031	093600	88465440	7320	7310	7320	7310	19
538	20241031	093500	88326380	7310	7310	7310	7310	30
539	20241031	093400	88107080	7300	7300	7300	7300	0
540	20241031	093300	88107080	7300	7300	7300	7300	2
541	20241031	093200	88092480	7300	7300	7300	7300	1
542	20241031	093100	88085180	7300	7300	7300	7300	30
543	20241031	093000	87866180	7310	7310	7310	7310	5
544	20241031	092900	87829630	7300	7300	7300	7300	0
545	20241031	092800	87829630	7300	7320	7320	7300	171
546	20241031	092700	86580230	7310	7310	7310	7310	0
547	20241031	092600	86580230	7310	7310	7310	7310	1
548	20241031	092500	86572920	7320	7320	7320	7320	846
549	20241031	092400	80380200	7310	7310	7310	7300	440
550	20241031	092300	77163930	7310	7310	7310	7310	73
551	20241031	092200	76630300	7320	7320	7320	7320	503
552	20241031	092100	72948340	7320	7320	7320	7320	0
553	20241031	092000	72948340	7320	7300	7320	7300	343
554	20241031	091900	70441440	7300	7290	7300	7290	301
555	20241031	091800	68247140	7270	7290	7290	7270	600
556	20241031	091700	63882840	7290	7280	7290	7280	142
557	20241031	091600	62847990	7290	7290	7290	7290	1322
558	20241031	091500	53210610	7290	7280	7290	7280	2
559	20241031	091400	53196040	7280	7290	7290	7280	199
560	20241031	091300	51747020	7280	7270	7280	7270	1126
561	20241031	091200	43549790	7280	7280	7280	7280	111
562	20241031	091100	42741710	7280	7280	7280	7280	0
563	20241031	091000	42741710	7280	7270	7280	7270	392
564	20241031	090900	39891710	7270	7270	7270	7270	0
565	20241031	090800	39891710	7270	7250	7270	7250	2
566	20241031	090700	39877190	7250	7250	7250	7230	650
567	20241031	090600	35165290	7240	7260	7270	7240	313
568	20241031	090500	32895250	7270	7330	7330	7270	1742
569	20241031	090400	20213420	7320	7310	7320	7280	899
570	20241031	090300	13650600	7320	7310	7340	7310	32
571	20241031	090200	13416350	7340	7340	7350	7310	860
572	20241031	090100	7124300	7400	7360	7410	7340	654
573	20241031	090000	2314640	7410	7360	7430	7360	215