KissMeData/172670/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	203500	243390430	8680	8680	8680	8680	489
3	20241030	203400	243390430	8680	8680	8680	8680	0
4	20241030	203300	243390430	8680	8680	8680	8680	0
5	20241030	203200	243390430	8680	8680	8680	8680	0
6	20241030	203100	243390430	8680	8680	8680	8680	0
7	20241030	203000	243390430	8680	8680	8680	8680	0
8	20241030	202900	243390430	8680	8680	8680	8680	0
9	20241030	202800	243390430	8680	8680	8680	8680	0
10	20241030	202700	243390430	8680	8680	8680	8680	0
11	20241030	202600	243390430	8680	8680	8680	8680	0
12	20241030	202500	243390430	8680	8680	8680	8680	0
13	20241030	202400	243390430	8680	8680	8680	8680	0
14	20241030	202300	243390430	8680	8680	8680	8680	0
15	20241030	202200	243390430	8680	8680	8680	8680	0
16	20241030	202100	243390430	8680	8680	8680	8680	0
17	20241030	202000	243390430	8680	8680	8680	8680	0
18	20241030	201900	243390430	8680	8680	8680	8680	0
19	20241030	201800	243390430	8680	8680	8680	8680	0
20	20241030	201700	243390430	8680	8680	8680	8680	0
21	20241030	201600	243390430	8680	8680	8680	8680	0
22	20241030	201500	243390430	8680	8680	8680	8680	0
23	20241030	201400	243390430	8680	8680	8680	8680	0
24	20241030	201300	243390430	8680	8680	8680	8680	0
25	20241030	201200	243390430	8680	8680	8680	8680	0
26	20241030	201100	243390430	8680	8680	8680	8680	0
27	20241030	201000	243390430	8680	8680	8680	8680	0
28	20241030	200900	243390430	8680	8680	8680	8680	0
29	20241030	200800	243390430	8680	8680	8680	8680	0
30	20241030	200700	243390430	8680	8680	8680	8680	0
31	20241030	200600	243390430	8680	8680	8680	8680	0
32	20241030	200500	243390430	8680	8680	8680	8680	489
33	20241030	200400	243390430	8680	8680	8680	8680	0
34	20241030	200300	243390430	8680	8680	8680	8680	0
35	20241030	200200	243390430	8680	8680	8680	8680	0
36	20241030	200100	243390430	8680	8680	8680	8680	0
37	20241030	200000	243390430	8680	8680	8680	8680	0
38	20241030	195900	243390430	8680	8680	8680	8680	0
39	20241030	195800	243390430	8680	8680	8680	8680	0
40	20241030	195700	243390430	8680	8680	8680	8680	0
41	20241030	195600	243390430	8680	8680	8680	8680	0
42	20241030	195500	243390430	8680	8680	8680	8680	0
43	20241030	195400	243390430	8680	8680	8680	8680	0
44	20241030	195300	243390430	8680	8680	8680	8680	0
45	20241030	195200	243390430	8680	8680	8680	8680	0
46	20241030	195100	243390430	8680	8680	8680	8680	0
47	20241030	195000	243390430	8680	8680	8680	8680	0
48	20241030	194900	243390430	8680	8680	8680	8680	0
49	20241030	194800	243390430	8680	8680	8680	8680	0
50	20241030	194700	243390430	8680	8680	8680	8680	0
51	20241030	194600	243390430	8680	8680	8680	8680	0
52	20241030	194500	243390430	8680	8680	8680	8680	0
53	20241030	194400	243390430	8680	8680	8680	8680	0
54	20241030	194300	243390430	8680	8680	8680	8680	0
55	20241030	194200	243390430	8680	8680	8680	8680	0
56	20241030	194100	243390430	8680	8680	8680	8680	0
57	20241030	194000	243390430	8680	8680	8680	8680	0
58	20241030	193900	243390430	8680	8680	8680	8680	0
59	20241030	193800	243390430	8680	8680	8680	8680	0
60	20241030	193700	243390430	8680	8680	8680	8680	0
61	20241030	193600	243390430	8680	8680	8680	8680	0
62	20241030	193500	243390430	8680	8680	8680	8680	489
63	20241030	193400	243390430	8680	8680	8680	8680	0
64	20241030	193300	243390430	8680	8680	8680	8680	0
65	20241030	193200	243390430	8680	8680	8680	8680	0
66	20241030	193100	243390430	8680	8680	8680	8680	0
67	20241030	193000	243390430	8680	8680	8680	8680	0
68	20241030	192900	243390430	8680	8680	8680	8680	0
69	20241030	192800	243390430	8680	8680	8680	8680	0
70	20241030	192700	243390430	8680	8680	8680	8680	0
71	20241030	192600	243390430	8680	8680	8680	8680	0
72	20241030	192500	243390430	8680	8680	8680	8680	0
73	20241030	192400	243390430	8680	8680	8680	8680	0
74	20241030	192300	243390430	8680	8680	8680	8680	0
75	20241030	192200	243390430	8680	8680	8680	8680	0
76	20241030	192100	243390430	8680	8680	8680	8680	0
77	20241030	192000	243390430	8680	8680	8680	8680	0
78	20241030	191900	243390430	8680	8680	8680	8680	0
79	20241030	191800	243390430	8680	8680	8680	8680	0
80	20241030	191700	243390430	8680	8680	8680	8680	0
81	20241030	191600	243390430	8680	8680	8680	8680	0
82	20241030	191500	243390430	8680	8680	8680	8680	0
83	20241030	191400	243390430	8680	8680	8680	8680	0
84	20241030	191300	243390430	8680	8680	8680	8680	0
85	20241030	191200	243390430	8680	8680	8680	8680	0
86	20241030	191100	243390430	8680	8680	8680	8680	0
87	20241030	191000	243390430	8680	8680	8680	8680	0
88	20241030	190900	243390430	8680	8680	8680	8680	0
89	20241030	190800	243390430	8680	8680	8680	8680	0
90	20241030	190700	243390430	8680	8680	8680	8680	0
91	20241030	190600	243390430	8680	8680	8680	8680	0
92	20241030	190500	243390430	8680	8680	8680	8680	489
93	20241030	190400	243390430	8680	8680	8680	8680	0
94	20241030	190300	243390430	8680	8680	8680	8680	0
95	20241030	190200	243390430	8680	8680	8680	8680	0
96	20241030	190100	243390430	8680	8680	8680	8680	0
97	20241030	190000	243390430	8680	8680	8680	8680	0
98	20241030	185900	243390430	8680	8680	8680	8680	0
99	20241030	185800	243390430	8680	8680	8680	8680	0
100	20241030	185700	243390430	8680	8680	8680	8680	0
101	20241030	185600	243390430	8680	8680	8680	8680	0
102	20241030	185500	243390430	8680	8680	8680	8680	0
103	20241030	185400	243390430	8680	8680	8680	8680	0
104	20241030	185300	243390430	8680	8680	8680	8680	0
105	20241030	185200	243390430	8680	8680	8680	8680	0
106	20241030	185100	243390430	8680	8680	8680	8680	0
107	20241030	185000	243390430	8680	8680	8680	8680	0
108	20241030	184900	243390430	8680	8680	8680	8680	0
109	20241030	184800	243390430	8680	8680	8680	8680	0
110	20241030	184700	243390430	8680	8680	8680	8680	0
111	20241030	184600	243390430	8680	8680	8680	8680	0
112	20241030	184500	243390430	8680	8680	8680	8680	0
113	20241030	184400	243390430	8680	8680	8680	8680	0
114	20241030	184300	243390430	8680	8680	8680	8680	0
115	20241030	184200	243390430	8680	8680	8680	8680	0
116	20241030	184100	243390430	8680	8680	8680	8680	0
117	20241030	184000	243390430	8680	8680	8680	8680	0
118	20241030	183900	243390430	8680	8680	8680	8680	0
119	20241030	183800	243390430	8680	8680	8680	8680	0
120	20241030	183700	243390430	8680	8680	8680	8680	0
121	20241030	183600	243390430	8680	8680	8680	8680	0
122	20241030	183500	243390430	8680	8680	8680	8680	489
123	20241030	183400	243390430	8680	8680	8680	8680	0
124	20241030	183300	243390430	8680	8680	8680	8680	0
125	20241030	183200	243390430	8680	8680	8680	8680	0
126	20241030	183100	243390430	8680	8680	8680	8680	0
127	20241030	183000	243390430	8680	8680	8680	8680	0
128	20241030	182900	243390430	8680	8680	8680	8680	0
129	20241030	182800	243390430	8680	8680	8680	8680	0
130	20241030	182700	243390430	8680	8680	8680	8680	0
131	20241030	182600	243390430	8680	8680	8680	8680	0
132	20241030	182500	243390430	8680	8680	8680	8680	0
133	20241030	182400	243390430	8680	8680	8680	8680	0
134	20241030	182300	243390430	8680	8680	8680	8680	0
135	20241030	182200	243390430	8680	8680	8680	8680	0
136	20241030	182100	243390430	8680	8680	8680	8680	0
137	20241030	182000	243390430	8680	8680	8680	8680	0
138	20241030	181900	243390430	8680	8680	8680	8680	0
139	20241030	181800	243390430	8680	8680	8680	8680	0
140	20241030	181700	243390430	8680	8680	8680	8680	0
141	20241030	181600	243390430	8680	8680	8680	8680	0
142	20241030	181500	243390430	8680	8680	8680	8680	0
143	20241030	181400	243390430	8680	8680	8680	8680	0
144	20241030	181300	243390430	8680	8680	8680	8680	0
145	20241030	181200	243390430	8680	8680	8680	8680	0
146	20241030	181100	243390430	8680	8680	8680	8680	0
147	20241030	181000	243390430	8680	8680	8680	8680	0
148	20241030	180900	243390430	8680	8680	8680	8680	0
149	20241030	180800	243390430	8680	8680	8680	8680	0
150	20241030	180700	243390430	8680	8680	8680	8680	0
151	20241030	180600	243390430	8680	8680	8680	8680	0
152	20241030	180500	243390430	8680	8680	8680	8680	489
153	20241030	180400	243390430	8680	8680	8680	8680	0
154	20241030	180300	243390430	8680	8680	8680	8680	0
155	20241030	180200	243390430	8680	8680	8680	8680	0
156	20241030	180100	243390430	8680	8680	8680	8680	0
157	20241030	180000	243390430	8680	8680	8680	8680	0
158	20241030	175900	243390430	8680	8680	8680	8680	0
159	20241030	175800	243390430	8680	8680	8680	8680	0
160	20241030	175700	243390430	8680	8680	8680	8680	0
161	20241030	175600	243390430	8680	8680	8680	8680	0
162	20241030	175500	243390430	8680	8680	8680	8680	0
163	20241030	175400	243390430	8680	8680	8680	8680	0
164	20241030	175300	243390430	8680	8680	8680	8680	0
165	20241030	175200	243390430	8680	8680	8680	8680	0
166	20241030	175100	243390430	8680	8680	8680	8680	0
167	20241030	175000	243390430	8680	8680	8680	8680	0
168	20241030	174900	243390430	8680	8680	8680	8680	0
169	20241030	174800	243390430	8680	8680	8680	8680	0
170	20241030	174700	243390430	8680	8680	8680	8680	0
171	20241030	174600	243390430	8680	8680	8680	8680	0
172	20241030	174500	243390430	8680	8680	8680	8680	0
173	20241030	174400	243390430	8680	8680	8680	8680	0
174	20241030	174300	243390430	8680	8680	8680	8680	0
175	20241030	174200	243390430	8680	8680	8680	8680	0
176	20241030	174100	243390430	8680	8680	8680	8680	0
177	20241030	174000	243390430	8680	8680	8680	8680	0
178	20241030	173900	243390430	8680	8680	8680	8680	0
179	20241030	173800	243390430	8680	8680	8680	8680	0
180	20241030	173700	243390430	8680	8680	8680	8680	0
181	20241030	173600	243390430	8680	8680	8680	8680	0
182	20241030	173500	243390430	8680	8680	8680	8680	489
183	20241030	173400	243390430	8680	8680	8680	8680	0
184	20241030	173300	243390430	8680	8680	8680	8680	0
185	20241030	173200	243390430	8680	8680	8680	8680	0
186	20241030	173100	243390430	8680	8680	8680	8680	0
187	20241030	173000	243390430	8680	8680	8680	8680	0
188	20241030	172900	243390430	8680	8680	8680	8680	0
189	20241030	172800	243390430	8680	8680	8680	8680	0
190	20241030	172700	243390430	8680	8680	8680	8680	0
191	20241030	172600	243390430	8680	8680	8680	8680	0
192	20241030	172500	243390430	8680	8680	8680	8680	0
193	20241030	172400	243390430	8680	8680	8680	8680	0
194	20241030	172300	243390430	8680	8680	8680	8680	0
195	20241030	172200	243390430	8680	8680	8680	8680	0
196	20241030	172100	243390430	8680	8680	8680	8680	0
197	20241030	172000	243390430	8680	8680	8680	8680	0
198	20241030	171900	243390430	8680	8680	8680	8680	0
199	20241030	171800	243390430	8680	8680	8680	8680	0
200	20241030	171700	243390430	8680	8680	8680	8680	0
201	20241030	171600	243390430	8680	8680	8680	8680	0
202	20241030	171500	243390430	8680	8680	8680	8680	0
203	20241030	171400	243390430	8680	8680	8680	8680	0
204	20241030	171300	243390430	8680	8680	8680	8680	0
205	20241030	171200	243390430	8680	8680	8680	8680	0
206	20241030	171100	243390430	8680	8680	8680	8680	0
207	20241030	171000	243390430	8680	8680	8680	8680	0
208	20241030	170900	243390430	8680	8680	8680	8680	0
209	20241030	170800	243390430	8680	8680	8680	8680	0
210	20241030	170700	243390430	8680	8680	8680	8680	0
211	20241030	170600	243390430	8680	8680	8680	8680	0
212	20241030	170500	243390430	8680	8680	8680	8680	489
213	20241030	170400	243390430	8680	8680	8680	8680	0
214	20241030	170300	243390430	8680	8680	8680	8680	0
215	20241030	170200	243390430	8680	8680	8680	8680	0
216	20241030	170100	243390430	8680	8680	8680	8680	0
217	20241030	170000	243390430	8680	8680	8680	8680	0
218	20241030	165900	243390430	8680	8680	8680	8680	0
219	20241030	165800	243390430	8680	8680	8680	8680	0
220	20241030	165700	243390430	8680	8680	8680	8680	0
221	20241030	165600	243390430	8680	8680	8680	8680	0
222	20241030	165500	243390430	8680	8680	8680	8680	0
223	20241030	165400	243390430	8680	8680	8680	8680	0
224	20241030	165300	243390430	8680	8680	8680	8680	0
225	20241030	165200	243390430	8680	8680	8680	8680	0
226	20241030	165100	243390430	8680	8680	8680	8680	0
227	20241030	165000	243390430	8680	8680	8680	8680	0
228	20241030	164900	243390430	8680	8680	8680	8680	0
229	20241030	164800	243390430	8680	8680	8680	8680	0
230	20241030	164700	243390430	8680	8680	8680	8680	0
231	20241030	164600	243390430	8680	8680	8680	8680	0
232	20241030	164500	243390430	8680	8680	8680	8680	0
233	20241030	164400	243390430	8680	8680	8680	8680	0
234	20241030	164300	243390430	8680	8680	8680	8680	0
235	20241030	164200	243390430	8680	8680	8680	8680	0
236	20241030	164100	243390430	8680	8680	8680	8680	0
237	20241030	164000	243390430	8680	8680	8680	8680	0
238	20241030	163900	243390430	8680	8680	8680	8680	0
239	20241030	163800	243390430	8680	8680	8680	8680	0
240	20241030	163700	243390430	8680	8680	8680	8680	0
241	20241030	163600	243390430	8680	8680	8680	8680	0
242	20241030	163500	243390430	8680	8680	8680	8680	489
243	20241030	163400	243390430	8680	8680	8680	8680	0
244	20241030	163300	243390430	8680	8680	8680	8680	0
245	20241030	163200	243390430	8680	8680	8680	8680	0
246	20241030	163100	243390430	8680	8680	8680	8680	0
247	20241030	163000	243390430	8680	8680	8680	8680	0
248	20241030	162900	243390430	8680	8680	8680	8680	0
249	20241030	162800	243390430	8680	8680	8680	8680	0
250	20241030	162700	243390430	8680	8680	8680	8680	0
251	20241030	162600	243390430	8680	8680	8680	8680	0
252	20241030	162500	243390430	8680	8680	8680	8680	0
253	20241030	162400	243390430	8680	8680	8680	8680	0
254	20241030	162300	243390430	8680	8680	8680	8680	0
255	20241030	162200	243390430	8680	8680	8680	8680	0
256	20241030	162100	243390430	8680	8680	8680	8680	0
257	20241030	162000	243390430	8680	8680	8680	8680	0
258	20241030	161900	243390430	8680	8680	8680	8680	0
259	20241030	161800	243390430	8680	8680	8680	8680	0
260	20241030	161700	243390430	8680	8680	8680	8680	0
261	20241030	161600	243390430	8680	8680	8680	8680	0
262	20241030	161500	243390430	8680	8680	8680	8680	0
263	20241030	161400	243390430	8680	8680	8680	8680	0
264	20241030	161300	243390430	8680	8680	8680	8680	0
265	20241030	161200	243390430	8680	8680	8680	8680	0
266	20241030	161100	243390430	8680	8680	8680	8680	0
267	20241030	161000	243390430	8680	8680	8680	8680	0
268	20241030	160900	243390430	8680	8680	8680	8680	0
269	20241030	160800	243390430	8680	8680	8680	8680	0
270	20241030	160700	243390430	8680	8680	8680	8680	0
271	20241030	160600	243390430	8680	8680	8680	8680	0
272	20241030	160500	243390430	8680	8680	8680	8680	489
273	20241030	160400	243390430	8680	8680	8680	8680	0
274	20241030	160300	243390430	8680	8680	8680	8680	0
275	20241030	160200	243390430	8680	8680	8680	8680	0
276	20241030	160100	243390430	8680	8680	8680	8680	0
277	20241030	160000	243390430	8680	8680	8680	8680	0
278	20241030	155900	243390430	8680	8680	8680	8680	0
279	20241030	155800	243390430	8680	8680	8680	8680	0
280	20241030	155700	243390430	8680	8680	8680	8680	0
281	20241030	155600	243390430	8680	8680	8680	8680	0
282	20241030	155500	243390430	8680	8680	8680	8680	0
283	20241030	155400	243390430	8680	8680	8680	8680	0
284	20241030	155300	243390430	8680	8680	8680	8680	0
285	20241030	155200	243390430	8680	8680	8680	8680	0
286	20241030	155100	243390430	8680	8680	8680	8680	0
287	20241030	155000	243390430	8680	8680	8680	8680	0
288	20241030	154900	243390430	8680	8680	8680	8680	0
289	20241030	154800	243390430	8680	8680	8680	8680	0
290	20241030	154700	243390430	8680	8680	8680	8680	0
291	20241030	154600	243390430	8680	8680	8680	8680	0
292	20241030	154500	243390430	8680	8680	8680	8680	0
293	20241030	154400	243390430	8680	8680	8680	8680	0
294	20241030	154300	243390430	8680	8680	8680	8680	0
295	20241030	154200	243390430	8680	8680	8680	8680	0
296	20241030	154100	243390430	8680	8680	8680	8680	0
297	20241030	154000	243390430	8680	8680	8680	8680	0
298	20241030	153900	243390430	8680	8680	8680	8680	0
299	20241030	153800	243390430	8680	8680	8680	8680	0
300	20241030	153700	243390430	8680	8680	8680	8680	0
301	20241030	153600	243390430	8680	8680	8680	8680	0
302	20241030	153500	243390430	8680	8680	8680	8680	489
303	20241030	153400	243390430	8680	8680	8680	8680	0
304	20241030	153300	243390430	8680	8680	8680	8680	0
305	20241030	153200	243390430	8680	8680	8680	8680	0
306	20241030	153100	243390430	8680	8680	8680	8680	0
307	20241030	153000	243390430	8680	8680	8680	8680	489
308	20241030	152900	239145910	8680	8680	8680	8680	0
309	20241030	152800	239145910	8680	8680	8680	8680	0
310	20241030	152700	239145910	8680	8680	8680	8680	0
311	20241030	152600	239145910	8680	8680	8680	8680	0
312	20241030	152500	239145910	8680	8680	8680	8680	0
313	20241030	152400	239145910	8680	8680	8680	8680	0
314	20241030	152300	239145910	8680	8680	8680	8680	0
315	20241030	152200	239145910	8680	8680	8680	8680	0
316	20241030	152100	239145910	8680	8680	8680	8680	0
317	20241030	152000	239145910	8680	8680	8680	8680	0
318	20241030	151900	239145910	8680	8660	8700	8660	71
319	20241030	151800	238530540	8640	8640	8640	8640	0
320	20241030	151700	238530540	8640	8600	8640	8600	217
321	20241030	151600	236656900	8620	8610	8620	8610	32
322	20241030	151500	236381080	8610	8610	8610	8610	30
323	20241030	151400	236122780	8610	8610	8610	8610	116
324	20241030	151300	235124020	8620	8630	8630	8610	155
325	20241030	151200	233788180	8650	8610	8650	8610	36
326	20241030	151100	233478110	8620	8620	8620	8620	1
327	20241030	151000	233469490	8630	8610	8630	8610	130
328	20241030	150900	232348480	8620	8620	8620	8620	0
329	20241030	150800	232348480	8620	8620	8620	8620	61
330	20241030	150700	231822660	8640	8640	8640	8640	1
331	20241030	150600	231814020	8640	8620	8640	8620	55
332	20241030	150500	231339720	8630	8630	8630	8630	1
333	20241030	150400	231331090	8640	8620	8640	8620	31
334	20241030	150300	231063270	8610	8610	8650	8610	193
335	20241030	150200	229398470	8610	8610	8610	8610	1
336	20241030	150100	229389860	8610	8610	8610	8610	29
337	20241030	150000	229140170	8610	8600	8620	8600	60
338	20241030	145900	228623690	8600	8600	8600	8600	30
339	20241030	145800	228365690	8610	8610	8610	8610	229
340	20241030	145700	226394000	8610	8620	8620	8610	12
341	20241030	145600	226290660	8620	8620	8620	8620	89
342	20241030	145500	225523480	8610	8610	8630	8610	80
343	20241030	145400	224833690	8610	8610	8610	8610	28
344	20241030	145300	224592610	8610	8630	8630	8610	81
345	20241030	145200	223893820	8600	8600	8610	8600	16
346	20241030	145100	223756120	8600	8600	8600	8600	143
347	20241030	145000	222526320	8600	8600	8600	8600	42
348	20241030	144900	222165120	8600	8600	8600	8600	66
349	20241030	144800	221597520	8610	8600	8610	8600	42
350	20241030	144700	221236190	8600	8610	8610	8600	42
351	20241030	144600	220874950	8620	8610	8620	8610	32
352	20241030	144500	220599410	8610	8610	8620	8610	40
353	20241030	144400	220254920	8610	8610	8610	8610	77
354	20241030	144300	219591950	8600	8600	8600	8600	4
355	20241030	144200	219557550	8600	8610	8610	8600	44
356	20241030	144100	219179100	8610	8610	8620	8610	75
357	20241030	144000	218533300	8610	8610	8610	8610	53
358	20241030	143900	218076970	8610	8610	8610	8610	31
359	20241030	143800	217810060	8620	8620	8620	8620	26
360	20241030	143700	217585940	8620	8630	8630	8620	70
361	20241030	143600	216982140	8620	8610	8620	8610	77
362	20241030	143500	216318630	8620	8620	8620	8620	89
363	20241030	143400	215551450	8620	8610	8620	8610	65
364	20241030	143300	214991690	8610	8610	8610	8610	12
365	20241030	143200	214888370	8610	8610	8620	8610	50
366	20241030	143100	214457670	8600	8610	8610	8600	52
367	20241030	143000	214010190	8610	8610	8610	8600	171
368	20241030	142900	212538320	8600	8600	8600	8600	52
369	20241030	142800	212091120	8600	8600	8600	8600	1
370	20241030	142700	212082520	8600	8610	8610	8600	56
371	20241030	142600	211600910	8610	8610	8610	8610	1
372	20241030	142500	211592300	8650	8600	8650	8600	70
373	20241030	142400	210989530	8600	8600	8600	8600	112
374	20241030	142300	210026330	8610	8610	8610	8600	23
375	20241030	142200	209828410	8600	8600	8600	8600	0
376	20241030	142100	209828410	8600	8600	8650	8600	78
377	20241030	142000	209157370	8610	8610	8610	8610	30
378	20241030	141900	208899070	8610	8610	8610	8600	110
379	20241030	141800	207952260	8610	8600	8610	8600	148
380	20241030	141700	206678480	8610	8610	8610	8600	39
381	20241030	141600	206342700	8600	8610	8610	8600	46
382	20241030	141500	205946750	8610	8610	8610	8610	54
383	20241030	141400	205481810	8610	8610	8610	8610	10
384	20241030	141300	205395710	8610	8600	8610	8600	52
385	20241030	141200	204948430	8600	8600	8610	8600	70
386	20241030	141100	204346270	8600	8600	8600	8600	31
387	20241030	141000	204079670	8600	8610	8610	8600	68
388	20241030	140900	203494710	8600	8610	8610	8600	300
389	20241030	140800	200913730	8620	8620	8620	8610	73
390	20241030	140700	200284500	8620	8620	8620	8620	42
391	20241030	140600	199922460	8620	8620	8620	8620	63
392	20241030	140500	199379400	8620	8630	8630	8620	2
393	20241030	140400	199362150	8640	8630	8640	8600	237
394	20241030	140300	197320880	8620	8620	8620	8620	53
395	20241030	140200	196864020	8630	8640	8640	8630	30
396	20241030	140100	196605110	8630	8630	8630	8630	200
397	20241030	140000	194879110	8630	8640	8640	8630	161
398	20241030	135900	193489070	8630	8640	8640	8630	121
399	20241030	135800	192443640	8650	8640	8650	8640	40
400	20241030	135700	192098030	8640	8640	8640	8640	68
401	20241030	135600	191510510	8650	8640	8650	8640	172
402	20241030	135500	190024140	8650	8640	8650	8640	60
403	20241030	135400	189505440	8640	8640	8650	8640	53
404	20241030	135300	189047150	8640	8650	8650	8640	46
405	20241030	135200	188649650	8650	8650	8650	8650	54
406	20241030	135100	188182550	8660	8640	8660	8640	35
407	20241030	135000	187879810	8650	8640	8650	8640	36
408	20241030	134900	187568710	8650	8660	8660	8640	51
409	20241030	134800	187127230	8660	8650	8660	8650	93
410	20241030	134700	186322520	8650	8650	8650	8650	29
411	20241030	134600	186071670	8660	8650	8660	8650	134
412	20241030	134500	184911760	8650	8660	8660	8650	4
413	20241030	134400	184877130	8660	8670	8670	8660	152
414	20241030	134300	183559530	8670	8670	8670	8670	1
415	20241030	134200	183550860	8680	8680	8680	8670	314
416	20241030	134100	180825640	8680	8680	8680	8680	59
417	20241030	134000	180313520	8680	8680	8680	8680	46
418	20241030	133900	179914240	8680	8670	8680	8670	44
419	20241030	133800	179532460	8670	8660	8670	8660	56
420	20241030	133700	179047060	8660	8660	8660	8660	13
421	20241030	133600	178934480	8670	8660	8670	8660	82
422	20241030	133500	178223830	8660	8660	8660	8660	22
423	20241030	133400	178033310	8690	8680	8690	8680	2
424	20241030	133300	178015940	8690	8660	8690	8650	133
425	20241030	133200	176864660	8660	8690	8690	8660	43
426	20241030	133100	176492250	8660	8650	8660	8650	108
427	20241030	133000	175557490	8650	8660	8660	8650	12
428	20241030	132900	175453580	8660	8660	8670	8660	70
429	20241030	132800	174847220	8680	8680	8680	8680	18
430	20241030	132700	174690980	8700	8660	8700	8660	87
431	20241030	132600	173936580	8660	8660	8660	8660	1
432	20241030	132500	173927920	8670	8650	8670	8650	29
433	20241030	132400	173676700	8660	8660	8660	8650	123
434	20241030	132300	172611940	8660	8660	8660	8660	1
435	20241030	132200	172603280	8660	8660	8660	8660	5
436	20241030	132100	172559980	8660	8660	8670	8660	142
437	20241030	132000	171330090	8670	8660	8670	8660	39
438	20241030	131900	170992190	8660	8660	8660	8660	30
439	20241030	131800	170732390	8660	8670	8670	8660	130
440	20241030	131700	169606060	8660	8660	8660	8660	31
441	20241030	131600	169337600	8670	8670	8670	8660	42
442	20241030	131500	168973700	8670	8670	8670	8670	23
443	20241030	131400	168774290	8670	8670	8670	8670	55
444	20241030	131300	168297440	8670	8670	8670	8670	29
445	20241030	131200	168046010	8690	8690	8690	8690	16
446	20241030	131100	167906970	8680	8680	8680	8680	97
447	20241030	131000	167065010	8670	8670	8670	8670	31
448	20241030	130900	166796240	8670	8680	8680	8670	123
449	20241030	130800	165728830	8680	8690	8690	8680	15
450	20241030	130700	165598540	8690	8700	8700	8690	758
451	20241030	130600	159009100	8710	8700	8710	8700	125
452	20241030	130500	157921500	8700	8710	8710	8700	90
453	20241030	130400	157137900	8710	8700	8710	8700	56
454	20241030	130300	156650690	8700	8710	8710	8700	151
455	20241030	130200	155336030	8700	8700	8700	8700	529
456	20241030	130100	150733730	8700	8710	8710	8700	36
457	20241030	130000	150420410	8710	8710	8710	8710	31
458	20241030	125900	150150400	8720	8710	8720	8710	45
459	20241030	125800	149758270	8710	8700	8710	8700	82
460	20241030	125700	149044470	8700	8700	8700	8700	53
461	20241030	125600	148583370	8700	8700	8700	8700	13
462	20241030	125500	148470270	8700	8720	8720	8700	31
463	20241030	125400	148200120	8720	8710	8720	8710	79
464	20241030	125300	147512020	8720	8710	8720	8710	31
465	20241030	125200	147242000	8710	8720	8720	8710	149
466	20241030	125100	145943880	8720	8720	8720	8720	1
467	20241030	125000	145935160	8720	8720	8730	8720	68
468	20241030	124900	145342040	8720	8720	8720	8720	52
469	20241030	124800	144888600	8720	8730	8730	8720	600
470	20241030	124700	139654500	8780	8780	8780	8780	0
471	20241030	124600	139654500	8780	8780	8780	8780	41
472	20241030	124500	139294520	8820	8820	8820	8820	38
473	20241030	124400	138959360	8840	8770	8840	8770	160
474	20241030	124300	137549450	8800	8730	8800	8730	211
475	20241030	124200	135696200	8730	8730	8730	8730	30
476	20241030	124100	135434300	8740	8720	8740	8720	84
477	20241030	124000	134700830	8720	8720	8720	8720	50
478	20241030	123900	134264830	8720	8710	8720	8710	81
479	20241030	123800	133559080	8730	8730	8730	8730	0
480	20241030	123700	133559080	8730	8720	8730	8700	821
481	20241030	123600	126400990	8720	8730	8730	8720	30
482	20241030	123500	126139380	8720	8720	8720	8720	76
483	20241030	123400	125476660	8720	8720	8720	8720	30
484	20241030	123300	125215060	8730	8720	8730	8720	72
485	20241030	123200	124587050	8720	8720	8730	8720	24
486	20241030	123100	124377760	8720	8720	8720	8720	40
487	20241030	123000	124028960	8720	8720	8720	8720	42
488	20241030	122900	123662720	8720	8720	8730	8700	84
489	20241030	122800	122930850	8710	8710	8710	8710	11
490	20241030	122700	122835040	8720	8720	8720	8720	59
491	20241030	122600	122320560	8710	8710	8710	8710	2078
492	20241030	122500	104221180	8720	8720	8720	8720	3
493	20241030	122400	104195020	8730	8740	8740	8720	28
494	20241030	122300	103950670	8720	8720	8720	8710	114
495	20241030	122200	102957420	8720	8720	8730	8720	45
496	20241030	122100	102564820	8730	8710	8730	8710	103
497	20241030	122000	101666450	8710	8710	8710	8710	65
498	20241030	121900	101100300	8710	8730	8730	8710	11
499	20241030	121800	101004380	8720	8720	8720	8720	115
500	20241030	121700	100001580	8720	8720	8720	8720	26
501	20241030	121600	99774860	8720	8720	8720	8720	41
502	20241030	121500	99417340	8730	8740	8740	8730	42
503	20241030	121400	99050640	8730	8730	8730	8730	123
504	20241030	121300	97976850	8740	8740	8740	8730	53
505	20241030	121200	97514120	8730	8720	8730	8720	69
506	20241030	121100	96912030	8720	8740	8740	8720	44
507	20241030	121000	96528310	8730	8730	8730	8730	0
508	20241030	120900	96528310	8730	8720	8730	8720	94
509	20241030	120800	95707790	8730	8730	8730	8730	0
510	20241030	120700	95707790	8730	8730	8730	8730	0
511	20241030	120600	95707790	8730	8730	8730	8730	155
512	20241030	120500	94354640	8730	8730	8730	8730	76
513	20241030	120400	93691160	8730	8730	8740	8730	32
514	20241030	120300	93411780	8730	8730	8730	8730	38
515	20241030	120200	93080040	8730	8730	8730	8730	43
516	20241030	120100	92704650	8740	8740	8740	8740	20
517	20241030	120000	92529850	8740	8750	8750	8740	42
518	20241030	115900	92162590	8750	8750	8750	8750	0
519	20241030	115800	92162590	8750	8750	8750	8750	0
520	20241030	115700	92162590	8750	8750	8750	8750	24
521	20241030	115600	91952590	8750	8740	8750	8740	219
522	20241030	115500	90037180	8740	8740	8740	8740	58
523	20241030	115400	89530260	8730	8740	8740	8730	153
524	20241030	115300	88193050	8740	8740	8740	8740	2
525	20241030	115200	88175570	8740	8740	8740	8740	105
526	20241030	115100	87257870	8740	8740	8740	8740	29
527	20241030	115000	87004410	8750	8740	8750	8740	43
528	20241030	114900	86628580	8760	8750	8760	8750	545
529	20241030	114800	81854800	8750	8750	8750	8750	23
530	20241030	114700	81653550	8750	8760	8780	8750	125
531	20241030	114600	80558660	8760	8760	8760	8760	0
532	20241030	114500	80558660	8760	8760	8760	8760	0
533	20241030	114400	80558660	8760	8760	8760	8760	102
534	20241030	114300	79665140	8760	8770	8770	8760	25
535	20241030	114200	79446000	8770	8770	8770	8770	30
536	20241030	114100	79182900	8770	8770	8770	8770	65
537	20241030	114000	78612850	8780	8780	8780	8780	28
538	20241030	113900	78367010	8780	8780	8780	8780	54
539	20241030	113800	77892890	8780	8780	8780	8780	15
540	20241030	113700	77761190	8780	8780	8780	8780	54
541	20241030	113600	77287070	8780	8780	8790	8780	43
542	20241030	113500	76909520	8780	8780	8780	8780	40
543	20241030	113400	76558320	8790	8790	8790	8790	17
544	20241030	113300	76408890	8780	8780	8780	8780	29
545	20241030	113200	76154270	8780	8790	8800	8780	178
546	20241030	113100	74588560	8800	8810	8810	8790	345
547	20241030	113000	71550220	8820	8810	8820	8810	53
548	20241030	112900	71083280	8820	8820	8820	8820	47
549	20241030	112800	70668740	8820	8820	8820	8820	53
550	20241030	112700	70201280	8830	8830	8830	8830	1
551	20241030	112600	70192450	8890	8890	8890	8890	0
552	20241030	112500	70192450	8890	8890	8890	8890	1
553	20241030	112400	70183560	8890	8820	8890	8810	37
554	20241030	112300	69857240	8810	8810	8810	8810	77
555	20241030	112200	69178870	8810	8810	8810	8810	43
556	20241030	112100	68800040	8810	8810	8810	8810	79
557	20241030	112000	68104050	8810	8800	8810	8800	109
558	20241030	111900	67144050	8810	8820	8820	8810	3
559	20241030	111800	67117610	8830	8830	8830	8830	1
560	20241030	111700	67108780	8840	8810	8850	8810	1475
561	20241030	111600	54105490	8800	8790	8800	8780	41
562	20241030	111500	53745390	8770	8780	8780	8760	118
563	20241030	111400	52709840	8790	8790	8790	8790	3
564	20241030	111300	52683470	8790	8800	8800	8790	64
565	20241030	111200	52120410	8800	8810	8810	8800	64
566	20241030	111100	51556580	8810	8810	8810	8810	85
567	20241030	111000	50807730	8810	8810	8810	8810	641
568	20241030	110900	45160520	8810	8810	8810	8810	36
569	20241030	110800	44843360	8810	8810	8810	8810	43
570	20241030	110700	44464530	8820	8820	8820	8820	16
571	20241030	110600	44323410	8820	8820	8820	8820	83
572	20241030	110500	43591350	8820	8820	8820	8820	12
573	20241030	110400	43485510	8820	8810	8820	8810	38
574	20241030	110300	43150580	8820	8820	8840	8810	104
575	20241030	110200	42233100	8810	8810	8810	8810	54
576	20241030	110100	41757360	8810	8810	8810	8810	31
577	20241030	110000	41484250	8810	8810	8810	8810	48
578	20241030	105900	41061370	8820	8820	8820	8820	8
579	20241030	105800	40990810	8830	8810	8830	8810	96
580	20241030	105700	40144350	8810	8810	8810	8810	51
581	20241030	105600	39695040	8810	8820	8820	8810	20
582	20241030	105500	39518750	8820	8820	8820	8820	14
583	20241030	105400	39395270	8820	8820	8820	8820	78
584	20241030	105300	38707310	8820	8830	8830	8820	52
585	20241030	105200	38248570	8820	8820	8820	8820	30
586	20241030	105100	37983970	8820	8820	8820	8820	11
587	20241030	105000	37886950	8830	8830	8830	8830	11
588	20241030	104900	37789820	8820	8820	8820	8820	52
589	20241030	104800	37331180	8820	8830	8830	8820	46
590	20241030	104700	36925410	8830	8820	8830	8820	138
591	20241030	104600	35707410	8820	8820	8820	8820	58
592	20241030	104500	35195850	8820	8820	8820	8820	23
593	20241030	104400	34992990	8820	8820	8820	8820	1
594	20241030	104300	34984170	8830	8830	8830	8830	82
595	20241030	104200	34260110	8830	8830	8830	8830	42
596	20241030	104100	33889250	8830	8830	8830	8830	30
597	20241030	104000	33624350	8830	8830	8830	8830	1
598	20241030	103900	33615520	8840	8840	8840	8840	30
599	20241030	103800	33350320	8840	8840	8840	8840	0
600	20241030	103700	33350320	8840	8840	8840	8840	0
601	20241030	103600	33350320	8840	8830	8840	8830	60
602	20241030	103500	32820220	8840	8840	8840	8840	147
603	20241030	103400	31520740	8840	8840	8840	8840	30
604	20241030	103300	31255540	8840	8840	8840	8840	30
605	20241030	103200	30990340	8850	8850	8850	8850	34
606	20241030	103100	30689440	8850	8850	8850	8850	2
607	20241030	103000	30671740	8860	8860	8860	8860	27
608	20241030	102900	30432520	8850	8850	8850	8850	33
609	20241030	102800	30140470	8840	8850	8850	8840	27
610	20241030	102700	29901530	8860	8860	8860	8860	31
611	20241030	102600	29626870	8900	8900	8900	8900	0
612	20241030	102500	29626870	8900	8850	8900	8840	103
613	20241030	102400	28715930	8850	8850	8850	8850	27
614	20241030	102300	28476980	8850	8850	8850	8850	60
615	20241030	102200	27945980	8890	8890	8890	8890	0
616	20241030	102100	27945980	8890	8890	8890	8890	0
617	20241030	102000	27945980	8890	8830	8890	8830	108
618	20241030	101900	26991220	8840	8830	8840	8830	38
619	20241030	101800	26655580	8830	8830	8830	8830	30
620	20241030	101700	26390680	8830	8840	8840	8830	22
621	20241030	101600	26196210	8840	8840	8840	8840	0
622	20241030	101500	26196210	8840	8840	8840	8840	31
623	20241030	101400	25922170	8840	8840	8840	8840	30
624	20241030	101300	25656970	8840	8840	8840	8840	29
625	20241030	101200	25400610	8840	8840	8840	8840	30
626	20241030	101100	25135410	8840	8840	8840	8840	2
627	20241030	101000	25117730	8840	8840	8840	8840	31
628	20241030	100900	24843690	8850	8850	8850	8850	10
629	20241030	100800	24755190	8850	8850	8850	8850	1
630	20241030	100700	24746340	8850	8850	8850	8850	0
631	20241030	100600	24746340	8850	8850	8850	8850	0
632	20241030	100500	24746340	8850	8850	8850	8850	90
633	20241030	100400	23949840	8850	8850	8850	8850	0
634	20241030	100300	23949840	8850	8850	8850	8850	0
635	20241030	100200	23949840	8850	8850	8850	8850	0
636	20241030	100100	23949840	8850	8850	8850	8850	67
637	20241030	100000	23356890	8840	8840	8840	8840	30
638	20241030	095900	23091690	8840	8860	8860	8840	233
639	20241030	095800	21029360	8900	8900	8900	8900	0
640	20241030	095700	21029360	8900	8900	8900	8900	0
641	20241030	095600	21029360	8900	8900	8900	8900	207
642	20241030	095500	19187060	8900	8900	8900	8900	30
643	20241030	095400	18920060	8900	8890	8900	8890	264
644	20241030	095300	16571050	8910	8910	8910	8910	0
645	20241030	095200	16571050	8910	8860	8910	8860	17
646	20241030	095100	16420380	8920	8870	8920	8870	64
647	20241030	095000	15852640	8870	8870	8870	8870	9
648	20241030	094900	15772810	8870	8870	8870	8870	0
649	20241030	094800	15772810	8870	8870	8870	8870	114
650	20241030	094700	14761630	8870	8870	8870	8870	0
651	20241030	094600	14761630	8870	8870	8870	8870	30
652	20241030	094500	14495530	8870	8870	8870	8870	29
653	20241030	094400	14238300	8910	8910	8910	8910	0
654	20241030	094300	14238300	8910	8910	8910	8910	0
655	20241030	094200	14238300	8910	8910	8910	8910	3
656	20241030	094100	14211570	8930	8930	8930	8930	3
657	20241030	094000	14184780	8950	8870	8950	8870	51
658	20241030	093900	13731840	8890	8870	8890	8870	33
659	20241030	093800	13438930	8870	8880	8880	8870	61
660	20241030	093700	12897840	8890	8880	8890	8880	8
661	20241030	093600	12826730	8900	8910	8910	8900	78
662	20241030	093500	12132520	8880	8860	8880	8860	62
663	20241030	093400	11583180	8850	8850	8850	8850	28
664	20241030	093300	11335380	8940	8940	8940	8940	0
665	20241030	093200	11335380	8940	8940	8940	8940	1
666	20241030	093100	11326440	8980	8870	8980	8870	82
667	20241030	093000	10598960	8870	8860	8870	8850	61
668	20241030	092900	10058610	8900	8900	8900	8900	0
669	20241030	092800	10058610	8900	8900	8900	8900	51
670	20241030	092700	9604710	8890	8890	8890	8890	30
671	20241030	092600	9338010	8900	8900	8900	8900	25
672	20241030	092500	9115510	8910	8900	8910	8900	78
673	20241030	092400	8420540	8900	8900	8900	8900	1
674	20241030	092300	8411640	8900	8920	8920	8900	85
675	20241030	092200	7654010	8980	8980	8980	8980	0
676	20241030	092100	7654010	8980	8920	8980	8920	34
677	20241030	092000	7350670	8920	8920	8920	8910	45
678	20241030	091900	6949290	8940	8940	8940	8940	0
679	20241030	091800	6949290	8940	8940	8940	8940	60
680	20241030	091700	6412890	8940	8940	8940	8940	16
681	20241030	091600	6269850	8940	8940	8940	8940	0
682	20241030	091500	6269850	8940	8940	8940	8940	84
683	20241030	091400	5518890	8950	8950	8950	8950	5
684	20241030	091300	5474140	8980	8980	8980	8980	1
685	20241030	091200	5465160	8920	8900	8920	8900	94
686	20241030	091100	4626710	8900	8900	8900	8900	28
687	20241030	091000	4377510	8900	8880	8900	8880	76
688	20241030	090900	3702280	8890	8890	8890	8890	10
689	20241030	090800	3613380	8890	8870	8890	8870	64
690	20241030	090700	3044470	8870	8830	8870	8830	62
691	20241030	090600	2495880	8830	8830	8830	8830	29
692	20241030	090500	2239810	8800	8810	8810	8800	4
693	20241030	090400	2204600	8800	8800	8800	8800	60
694	20241030	090300	1676600	8830	8830	8830	8830	0
695	20241030	090200	1676600	8830	8830	8830	8830	33
696	20241030	090100	1385210	8790	8800	8800	8790	102
697	20241030	090000	488620	8820	8900	8900	8820	55