KissMeData/265520/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	210400	994035210	17740	17740	17740	17740	1686
3	20241030	210300	994035210	17740	17740	17740	17740	0
4	20241030	210200	994035210	17740	17740	17740	17740	0
5	20241030	210100	994035210	17740	17740	17740	17740	0
6	20241030	210000	994035210	17740	17740	17740	17740	0
7	20241030	205900	994035210	17740	17740	17740	17740	0
8	20241030	205800	994035210	17740	17740	17740	17740	0
9	20241030	205700	994035210	17740	17740	17740	17740	0
10	20241030	205600	994035210	17740	17740	17740	17740	0
11	20241030	205500	994035210	17740	17740	17740	17740	0
12	20241030	205400	994035210	17740	17740	17740	17740	0
13	20241030	205300	994035210	17740	17740	17740	17740	0
14	20241030	205200	994035210	17740	17740	17740	17740	0
15	20241030	205100	994035210	17740	17740	17740	17740	0
16	20241030	205000	994035210	17740	17740	17740	17740	0
17	20241030	204900	994035210	17740	17740	17740	17740	0
18	20241030	204800	994035210	17740	17740	17740	17740	0
19	20241030	204700	994035210	17740	17740	17740	17740	0
20	20241030	204600	994035210	17740	17740	17740	17740	0
21	20241030	204500	994035210	17740	17740	17740	17740	0
22	20241030	204400	994035210	17740	17740	17740	17740	0
23	20241030	204300	994035210	17740	17740	17740	17740	0
24	20241030	204200	994035210	17740	17740	17740	17740	0
25	20241030	204100	994035210	17740	17740	17740	17740	0
26	20241030	204000	994035210	17740	17740	17740	17740	0
27	20241030	203900	994035210	17740	17740	17740	17740	0
28	20241030	203800	994035210	17740	17740	17740	17740	0
29	20241030	203700	994035210	17740	17740	17740	17740	0
30	20241030	203600	994035210	17740	17740	17740	17740	0
31	20241030	203500	994035210	17740	17740	17740	17740	0
32	20241030	203400	994035210	17740	17740	17740	17740	1686
33	20241030	203300	994035210	17740	17740	17740	17740	0
34	20241030	203200	994035210	17740	17740	17740	17740	0
35	20241030	203100	994035210	17740	17740	17740	17740	0
36	20241030	203000	994035210	17740	17740	17740	17740	0
37	20241030	202900	994035210	17740	17740	17740	17740	0
38	20241030	202800	994035210	17740	17740	17740	17740	0
39	20241030	202700	994035210	17740	17740	17740	17740	0
40	20241030	202600	994035210	17740	17740	17740	17740	0
41	20241030	202500	994035210	17740	17740	17740	17740	0
42	20241030	202400	994035210	17740	17740	17740	17740	0
43	20241030	202300	994035210	17740	17740	17740	17740	0
44	20241030	202200	994035210	17740	17740	17740	17740	0
45	20241030	202100	994035210	17740	17740	17740	17740	0
46	20241030	202000	994035210	17740	17740	17740	17740	0
47	20241030	201900	994035210	17740	17740	17740	17740	0
48	20241030	201800	994035210	17740	17740	17740	17740	0
49	20241030	201700	994035210	17740	17740	17740	17740	0
50	20241030	201600	994035210	17740	17740	17740	17740	0
51	20241030	201500	994035210	17740	17740	17740	17740	0
52	20241030	201400	994035210	17740	17740	17740	17740	0
53	20241030	201300	994035210	17740	17740	17740	17740	0
54	20241030	201200	994035210	17740	17740	17740	17740	0
55	20241030	201100	994035210	17740	17740	17740	17740	0
56	20241030	201000	994035210	17740	17740	17740	17740	0
57	20241030	200900	994035210	17740	17740	17740	17740	0
58	20241030	200800	994035210	17740	17740	17740	17740	0
59	20241030	200700	994035210	17740	17740	17740	17740	0
60	20241030	200600	994035210	17740	17740	17740	17740	0
61	20241030	200500	994035210	17740	17740	17740	17740	0
62	20241030	200400	994035210	17740	17740	17740	17740	1686
63	20241030	200300	994035210	17740	17740	17740	17740	0
64	20241030	200200	994035210	17740	17740	17740	17740	0
65	20241030	200100	994035210	17740	17740	17740	17740	0
66	20241030	200000	994035210	17740	17740	17740	17740	0
67	20241030	195900	994035210	17740	17740	17740	17740	0
68	20241030	195800	994035210	17740	17740	17740	17740	0
69	20241030	195700	994035210	17740	17740	17740	17740	0
70	20241030	195600	994035210	17740	17740	17740	17740	0
71	20241030	195500	994035210	17740	17740	17740	17740	0
72	20241030	195400	994035210	17740	17740	17740	17740	0
73	20241030	195300	994035210	17740	17740	17740	17740	0
74	20241030	195200	994035210	17740	17740	17740	17740	0
75	20241030	195100	994035210	17740	17740	17740	17740	0
76	20241030	195000	994035210	17740	17740	17740	17740	0
77	20241030	194900	994035210	17740	17740	17740	17740	0
78	20241030	194800	994035210	17740	17740	17740	17740	0
79	20241030	194700	994035210	17740	17740	17740	17740	0
80	20241030	194600	994035210	17740	17740	17740	17740	0
81	20241030	194500	994035210	17740	17740	17740	17740	0
82	20241030	194400	994035210	17740	17740	17740	17740	0
83	20241030	194300	994035210	17740	17740	17740	17740	0
84	20241030	194200	994035210	17740	17740	17740	17740	0
85	20241030	194100	994035210	17740	17740	17740	17740	0
86	20241030	194000	994035210	17740	17740	17740	17740	0
87	20241030	193900	994035210	17740	17740	17740	17740	0
88	20241030	193800	994035210	17740	17740	17740	17740	0
89	20241030	193700	994035210	17740	17740	17740	17740	0
90	20241030	193600	994035210	17740	17740	17740	17740	0
91	20241030	193500	994035210	17740	17740	17740	17740	0
92	20241030	193400	994035210	17740	17740	17740	17740	1686
93	20241030	193300	994035210	17740	17740	17740	17740	0
94	20241030	193200	994035210	17740	17740	17740	17740	0
95	20241030	193100	994035210	17740	17740	17740	17740	0
96	20241030	193000	994035210	17740	17740	17740	17740	0
97	20241030	192900	994035210	17740	17740	17740	17740	0
98	20241030	192800	994035210	17740	17740	17740	17740	0
99	20241030	192700	994035210	17740	17740	17740	17740	0
100	20241030	192600	994035210	17740	17740	17740	17740	0
101	20241030	192500	994035210	17740	17740	17740	17740	0
102	20241030	192400	994035210	17740	17740	17740	17740	0
103	20241030	192300	994035210	17740	17740	17740	17740	0
104	20241030	192200	994035210	17740	17740	17740	17740	0
105	20241030	192100	994035210	17740	17740	17740	17740	0
106	20241030	192000	994035210	17740	17740	17740	17740	0
107	20241030	191900	994035210	17740	17740	17740	17740	0
108	20241030	191800	994035210	17740	17740	17740	17740	0
109	20241030	191700	994035210	17740	17740	17740	17740	0
110	20241030	191600	994035210	17740	17740	17740	17740	0
111	20241030	191500	994035210	17740	17740	17740	17740	0
112	20241030	191400	994035210	17740	17740	17740	17740	0
113	20241030	191300	994035210	17740	17740	17740	17740	0
114	20241030	191200	994035210	17740	17740	17740	17740	0
115	20241030	191100	994035210	17740	17740	17740	17740	0
116	20241030	191000	994035210	17740	17740	17740	17740	0
117	20241030	190900	994035210	17740	17740	17740	17740	0
118	20241030	190800	994035210	17740	17740	17740	17740	0
119	20241030	190700	994035210	17740	17740	17740	17740	0
120	20241030	190600	994035210	17740	17740	17740	17740	0
121	20241030	190500	994035210	17740	17740	17740	17740	0
122	20241030	190400	994035210	17740	17740	17740	17740	1686
123	20241030	190300	994035210	17740	17740	17740	17740	0
124	20241030	190200	994035210	17740	17740	17740	17740	0
125	20241030	190100	994035210	17740	17740	17740	17740	0
126	20241030	190000	994035210	17740	17740	17740	17740	0
127	20241030	185900	994035210	17740	17740	17740	17740	0
128	20241030	185800	994035210	17740	17740	17740	17740	0
129	20241030	185700	994035210	17740	17740	17740	17740	0
130	20241030	185600	994035210	17740	17740	17740	17740	0
131	20241030	185500	994035210	17740	17740	17740	17740	0
132	20241030	185400	994035210	17740	17740	17740	17740	0
133	20241030	185300	994035210	17740	17740	17740	17740	0
134	20241030	185200	994035210	17740	17740	17740	17740	0
135	20241030	185100	994035210	17740	17740	17740	17740	0
136	20241030	185000	994035210	17740	17740	17740	17740	0
137	20241030	184900	994035210	17740	17740	17740	17740	0
138	20241030	184800	994035210	17740	17740	17740	17740	0
139	20241030	184700	994035210	17740	17740	17740	17740	0
140	20241030	184600	994035210	17740	17740	17740	17740	0
141	20241030	184500	994035210	17740	17740	17740	17740	0
142	20241030	184400	994035210	17740	17740	17740	17740	0
143	20241030	184300	994035210	17740	17740	17740	17740	0
144	20241030	184200	994035210	17740	17740	17740	17740	0
145	20241030	184100	994035210	17740	17740	17740	17740	0
146	20241030	184000	994035210	17740	17740	17740	17740	0
147	20241030	183900	994035210	17740	17740	17740	17740	0
148	20241030	183800	994035210	17740	17740	17740	17740	0
149	20241030	183700	994035210	17740	17740	17740	17740	0
150	20241030	183600	994035210	17740	17740	17740	17740	0
151	20241030	183500	994035210	17740	17740	17740	17740	0
152	20241030	183400	994035210	17740	17740	17740	17740	1686
153	20241030	183300	994035210	17740	17740	17740	17740	0
154	20241030	183200	994035210	17740	17740	17740	17740	0
155	20241030	183100	994035210	17740	17740	17740	17740	0
156	20241030	183000	994035210	17740	17740	17740	17740	0
157	20241030	182900	994035210	17740	17740	17740	17740	0
158	20241030	182800	994035210	17740	17740	17740	17740	0
159	20241030	182700	994035210	17740	17740	17740	17740	0
160	20241030	182600	994035210	17740	17740	17740	17740	0
161	20241030	182500	994035210	17740	17740	17740	17740	0
162	20241030	182400	994035210	17740	17740	17740	17740	0
163	20241030	182300	994035210	17740	17740	17740	17740	0
164	20241030	182200	994035210	17740	17740	17740	17740	0
165	20241030	182100	994035210	17740	17740	17740	17740	0
166	20241030	182000	994035210	17740	17740	17740	17740	0
167	20241030	181900	994035210	17740	17740	17740	17740	0
168	20241030	181800	994035210	17740	17740	17740	17740	0
169	20241030	181700	994035210	17740	17740	17740	17740	0
170	20241030	181600	994035210	17740	17740	17740	17740	0
171	20241030	181500	994035210	17740	17740	17740	17740	0
172	20241030	181400	994035210	17740	17740	17740	17740	0
173	20241030	181300	994035210	17740	17740	17740	17740	0
174	20241030	181200	994035210	17740	17740	17740	17740	0
175	20241030	181100	994035210	17740	17740	17740	17740	0
176	20241030	181000	994035210	17740	17740	17740	17740	0
177	20241030	180900	994035210	17740	17740	17740	17740	0
178	20241030	180800	994035210	17740	17740	17740	17740	0
179	20241030	180700	994035210	17740	17740	17740	17740	0
180	20241030	180600	994035210	17740	17740	17740	17740	0
181	20241030	180500	994035210	17740	17740	17740	17740	0
182	20241030	180400	994035210	17740	17740	17740	17740	1686
183	20241030	180300	994035210	17740	17740	17740	17740	0
184	20241030	180200	994035210	17740	17740	17740	17740	0
185	20241030	180100	994035210	17740	17740	17740	17740	0
186	20241030	180000	994035210	17740	17740	17740	17740	0
187	20241030	175900	994035210	17740	17740	17740	17740	0
188	20241030	175800	994035210	17740	17740	17740	17740	0
189	20241030	175700	994035210	17740	17740	17740	17740	0
190	20241030	175600	994035210	17740	17740	17740	17740	0
191	20241030	175500	994035210	17740	17740	17740	17740	0
192	20241030	175400	994035210	17740	17740	17740	17740	0
193	20241030	175300	994035210	17740	17740	17740	17740	0
194	20241030	175200	994035210	17740	17740	17740	17740	0
195	20241030	175100	994035210	17740	17740	17740	17740	0
196	20241030	175000	994035210	17740	17740	17740	17740	0
197	20241030	174900	994035210	17740	17740	17740	17740	0
198	20241030	174800	994035210	17740	17740	17740	17740	0
199	20241030	174700	994035210	17740	17740	17740	17740	0
200	20241030	174600	994035210	17740	17740	17740	17740	0
201	20241030	174500	994035210	17740	17740	17740	17740	0
202	20241030	174400	994035210	17740	17740	17740	17740	0
203	20241030	174300	994035210	17740	17740	17740	17740	0
204	20241030	174200	994035210	17740	17740	17740	17740	0
205	20241030	174100	994035210	17740	17740	17740	17740	0
206	20241030	174000	994035210	17740	17740	17740	17740	0
207	20241030	173900	994035210	17740	17740	17740	17740	0
208	20241030	173800	994035210	17740	17740	17740	17740	0
209	20241030	173700	994035210	17740	17740	17740	17740	0
210	20241030	173600	994035210	17740	17740	17740	17740	0
211	20241030	173500	994035210	17740	17740	17740	17740	0
212	20241030	173400	994035210	17740	17740	17740	17740	1686
213	20241030	173300	994035210	17740	17740	17740	17740	0
214	20241030	173200	994035210	17740	17740	17740	17740	0
215	20241030	173100	994035210	17740	17740	17740	17740	0
216	20241030	173000	994035210	17740	17740	17740	17740	0
217	20241030	172900	994035210	17740	17740	17740	17740	0
218	20241030	172800	994035210	17740	17740	17740	17740	0
219	20241030	172700	994035210	17740	17740	17740	17740	0
220	20241030	172600	994035210	17740	17740	17740	17740	0
221	20241030	172500	994035210	17740	17740	17740	17740	0
222	20241030	172400	994035210	17740	17740	17740	17740	0
223	20241030	172300	994035210	17740	17740	17740	17740	0
224	20241030	172200	994035210	17740	17740	17740	17740	0
225	20241030	172100	994035210	17740	17740	17740	17740	0
226	20241030	172000	994035210	17740	17740	17740	17740	0
227	20241030	171900	994035210	17740	17740	17740	17740	0
228	20241030	171800	994035210	17740	17740	17740	17740	0
229	20241030	171700	994035210	17740	17740	17740	17740	0
230	20241030	171600	994035210	17740	17740	17740	17740	0
231	20241030	171500	994035210	17740	17740	17740	17740	0
232	20241030	171400	994035210	17740	17740	17740	17740	0
233	20241030	171300	994035210	17740	17740	17740	17740	0
234	20241030	171200	994035210	17740	17740	17740	17740	0
235	20241030	171100	994035210	17740	17740	17740	17740	0
236	20241030	171000	994035210	17740	17740	17740	17740	0
237	20241030	170900	994035210	17740	17740	17740	17740	0
238	20241030	170800	994035210	17740	17740	17740	17740	0
239	20241030	170700	994035210	17740	17740	17740	17740	0
240	20241030	170600	994035210	17740	17740	17740	17740	0
241	20241030	170500	994035210	17740	17740	17740	17740	0
242	20241030	170400	994035210	17740	17740	17740	17740	1686
243	20241030	170300	994035210	17740	17740	17740	17740	0
244	20241030	170200	994035210	17740	17740	17740	17740	0
245	20241030	170100	994035210	17740	17740	17740	17740	0
246	20241030	170000	994035210	17740	17740	17740	17740	0
247	20241030	165900	994035210	17740	17740	17740	17740	0
248	20241030	165800	994035210	17740	17740	17740	17740	0
249	20241030	165700	994035210	17740	17740	17740	17740	0
250	20241030	165600	994035210	17740	17740	17740	17740	0
251	20241030	165500	994035210	17740	17740	17740	17740	0
252	20241030	165400	994035210	17740	17740	17740	17740	0
253	20241030	165300	994035210	17740	17740	17740	17740	0
254	20241030	165200	994035210	17740	17740	17740	17740	0
255	20241030	165100	994035210	17740	17740	17740	17740	0
256	20241030	165000	994035210	17740	17740	17740	17740	0
257	20241030	164900	994035210	17740	17740	17740	17740	0
258	20241030	164800	994035210	17740	17740	17740	17740	0
259	20241030	164700	994035210	17740	17740	17740	17740	0
260	20241030	164600	994035210	17740	17740	17740	17740	0
261	20241030	164500	994035210	17740	17740	17740	17740	0
262	20241030	164400	994035210	17740	17740	17740	17740	0
263	20241030	164300	994035210	17740	17740	17740	17740	0
264	20241030	164200	994035210	17740	17740	17740	17740	0
265	20241030	164100	994035210	17740	17740	17740	17740	0
266	20241030	164000	994035210	17740	17740	17740	17740	0
267	20241030	163900	994035210	17740	17740	17740	17740	0
268	20241030	163800	994035210	17740	17740	17740	17740	0
269	20241030	163700	994035210	17740	17740	17740	17740	0
270	20241030	163600	994035210	17740	17740	17740	17740	0
271	20241030	163500	994035210	17740	17740	17740	17740	0
272	20241030	163400	994035210	17740	17740	17740	17740	1686
273	20241030	163300	994035210	17740	17740	17740	17740	0
274	20241030	163200	994035210	17740	17740	17740	17740	0
275	20241030	163100	994035210	17740	17740	17740	17740	0
276	20241030	163000	994035210	17740	17740	17740	17740	0
277	20241030	162900	994035210	17740	17740	17740	17740	0
278	20241030	162800	994035210	17740	17740	17740	17740	0
279	20241030	162700	994035210	17740	17740	17740	17740	0
280	20241030	162600	994035210	17740	17740	17740	17740	0
281	20241030	162500	994035210	17740	17740	17740	17740	0
282	20241030	162400	994035210	17740	17740	17740	17740	0
283	20241030	162300	994035210	17740	17740	17740	17740	0
284	20241030	162200	994035210	17740	17740	17740	17740	0
285	20241030	162100	994035210	17740	17740	17740	17740	0
286	20241030	162000	994035210	17740	17740	17740	17740	0
287	20241030	161900	994035210	17740	17740	17740	17740	0
288	20241030	161800	994035210	17740	17740	17740	17740	0
289	20241030	161700	994035210	17740	17740	17740	17740	0
290	20241030	161600	994035210	17740	17740	17740	17740	0
291	20241030	161500	994035210	17740	17740	17740	17740	0
292	20241030	161400	994035210	17740	17740	17740	17740	0
293	20241030	161300	994035210	17740	17740	17740	17740	0
294	20241030	161200	994035210	17740	17740	17740	17740	0
295	20241030	161100	994035210	17740	17740	17740	17740	0
296	20241030	161000	994035210	17740	17740	17740	17740	0
297	20241030	160900	994035210	17740	17740	17740	17740	0
298	20241030	160800	994035210	17740	17740	17740	17740	0
299	20241030	160700	994035210	17740	17740	17740	17740	0
300	20241030	160600	994035210	17740	17740	17740	17740	0
301	20241030	160500	994035210	17740	17740	17740	17740	0
302	20241030	160400	994035210	17740	17740	17740	17740	1686
303	20241030	160300	994035210	17740	17740	17740	17740	0
304	20241030	160200	994035210	17740	17740	17740	17740	0
305	20241030	160100	994035210	17740	17740	17740	17740	0
306	20241030	160000	994035210	17740	17740	17740	17740	0
307	20241030	155900	994035210	17740	17740	17740	17740	0
308	20241030	155800	994035210	17740	17740	17740	17740	0
309	20241030	155700	994035210	17740	17740	17740	17740	0
310	20241030	155600	994035210	17740	17740	17740	17740	0
311	20241030	155500	994035210	17740	17740	17740	17740	0
312	20241030	155400	994035210	17740	17740	17740	17740	0
313	20241030	155300	994035210	17740	17740	17740	17740	0
314	20241030	155200	994035210	17740	17740	17740	17740	0
315	20241030	155100	994035210	17740	17740	17740	17740	0
316	20241030	155000	994035210	17740	17740	17740	17740	0
317	20241030	154900	994035210	17740	17740	17740	17740	0
318	20241030	154800	994035210	17740	17740	17740	17740	0
319	20241030	154700	994035210	17740	17740	17740	17740	0
320	20241030	154600	994035210	17740	17740	17740	17740	0
321	20241030	154500	994035210	17740	17740	17740	17740	0
322	20241030	154400	994035210	17740	17740	17740	17740	0
323	20241030	154300	994035210	17740	17740	17740	17740	0
324	20241030	154200	994035210	17740	17740	17740	17740	0
325	20241030	154100	994035210	17740	17740	17740	17740	0
326	20241030	154000	994035210	17740	17740	17740	17740	0
327	20241030	153900	994035210	17740	17740	17740	17740	0
328	20241030	153800	994035210	17740	17740	17740	17740	0
329	20241030	153700	994035210	17740	17740	17740	17740	0
330	20241030	153600	994035210	17740	17740	17740	17740	0
331	20241030	153500	994035210	17740	17740	17740	17740	0
332	20241030	153400	994035210	17740	17740	17740	17740	1686
333	20241030	153300	994035210	17740	17740	17740	17740	0
334	20241030	153200	994035210	17740	17740	17740	17740	0
335	20241030	153100	994035210	17740	17740	17740	17740	0
336	20241030	153000	994035210	17740	17740	17740	17740	1686
337	20241030	152900	964125570	17740	17740	17740	17740	0
338	20241030	152800	964125570	17740	17740	17740	17740	0
339	20241030	152700	964125570	17740	17740	17740	17740	0
340	20241030	152600	964125570	17740	17740	17740	17740	0
341	20241030	152500	964125570	17740	17740	17740	17740	0
342	20241030	152400	964125570	17740	17740	17740	17740	0
343	20241030	152300	964125570	17740	17740	17740	17740	0
344	20241030	152200	964125570	17740	17740	17740	17740	0
345	20241030	152100	964125570	17740	17740	17740	17740	0
346	20241030	152000	964125570	17740	17740	17740	17740	0
347	20241030	151900	964125570	17740	17710	17740	17710	116
348	20241030	151800	962069690	17730	17730	17730	17710	33
349	20241030	151700	961484790	17730	17740	17740	17720	251
350	20241030	151600	957033830	17740	17780	17780	17720	1970
351	20241030	151500	922081560	17790	17750	17790	17740	523
352	20241030	151400	912791840	17750	17740	17750	17730	377
353	20241030	151300	906104620	17740	17730	17740	17730	47
354	20241030	151200	905271070	17740	17740	17740	17730	64
355	20241030	151100	904136190	17740	17740	17740	17740	299
356	20241030	151000	898831930	17740	17710	17740	17700	43
357	20241030	150900	898070350	17710	17700	17710	17700	62
358	20241030	150800	896972480	17710	17710	17710	17700	27
359	20241030	150700	896494350	17710	17710	17710	17710	45
360	20241030	150600	895697400	17710	17710	17710	17700	44
361	20241030	150500	894918210	17700	17710	17710	17700	26
362	20241030	150400	894457800	17710	17710	17710	17710	11
363	20241030	150300	894262990	17710	17710	17710	17710	33
364	20241030	150200	893678560	17710	17710	17710	17710	11
365	20241030	150100	893483750	17710	17710	17710	17710	5
366	20241030	150000	893395200	17710	17700	17710	17690	232
367	20241030	145900	889290400	17710	17700	17710	17700	2
368	20241030	145800	889254990	17710	17710	17710	17700	31
369	20241030	145700	888706210	17740	17700	17740	17700	101
370	20241030	145600	886918470	17700	17740	17740	17700	108
371	20241030	145500	885006550	17740	17700	17740	17700	33
372	20241030	145400	884421450	17700	17710	17710	17700	525
373	20241030	145300	875123830	17740	17740	17740	17740	17
374	20241030	145200	874822250	17740	17730	17740	17720	43
375	20241030	145100	874060050	17730	17730	17730	17730	18
376	20241030	145000	873740910	17740	17730	17740	17730	36
377	20241030	144900	873102290	17730	17730	17730	17700	177
378	20241030	144800	869968350	17730	17730	17730	17730	34
379	20241030	144700	869365530	17730	17720	17730	17720	34
380	20241030	144600	868762890	17720	17720	17720	17720	7
381	20241030	144500	868638850	17720	17720	17720	17720	4
382	20241030	144400	868567970	17720	17740	17740	17720	362
383	20241030	144300	862148660	17740	17740	17740	17740	6
384	20241030	144200	862042220	17730	17720	17740	17720	37
385	20241030	144100	861386400	17740	17730	17740	17730	33
386	20241030	144000	860801010	17730	17720	17730	17720	35
387	20241030	143900	860180510	17710	17730	17730	17710	40
388	20241030	143800	859471410	17730	17710	17730	17710	42
389	20241030	143700	858727270	17730	17710	17730	17710	36
390	20241030	143600	858089030	17730	17730	17740	17710	46
391	20241030	143500	857273440	17740	17720	17740	17720	30
392	20241030	143400	856741540	17700	17720	17730	17700	461
393	20241030	143300	848576310	17730	17730	17740	17730	30
394	20241030	143200	848044270	17730	17730	17740	17730	58
395	20241030	143100	847015540	17740	17710	17750	17710	7
396	20241030	143000	846891370	17750	17720	17750	17710	265
397	20241030	142900	842195860	17750	17730	17750	17720	110
398	20241030	142800	840246440	17740	17740	17740	17730	59
399	20241030	142700	839200080	17760	17750	17770	17740	71
400	20241030	142600	837939270	17770	17760	17770	17760	4
401	20241030	142500	837868210	17770	17740	17770	17740	4
402	20241030	142400	837797200	17740	17760	17760	17740	80
403	20241030	142300	836377160	17770	17770	17770	17770	0
404	20241030	142200	836377160	17770	17770	17770	17770	25
405	20241030	142100	835932910	17770	17780	17780	17770	63
406	20241030	142000	834813350	17790	17780	17810	17780	15
407	20241030	141900	834546390	17800	17770	17800	17770	2
408	20241030	141800	834510820	17770	17800	17810	17770	73
409	20241030	141700	833212350	17810	17800	17820	17800	17
410	20241030	141600	832909530	17810	17810	17810	17800	30
411	20241030	141500	832375240	17810	17800	17810	17790	21
412	20241030	141400	832001360	17810	17800	17810	17800	15
413	20241030	141300	831734220	17810	17800	17810	17800	167
414	20241030	141200	828761610	17810	17810	17820	17810	71
415	20241030	141100	827496960	17820	17810	17820	17810	78
416	20241030	141000	826107600	17820	17820	17820	17800	112
417	20241030	140900	824112830	17820	17800	17820	17790	17
418	20241030	140800	823809990	17810	17810	17820	17790	14
419	20241030	140700	823560580	17820	17760	17820	17760	931
420	20241030	140600	806994600	17780	17740	17780	17730	543
421	20241030	140500	797349360	17760	17740	17770	17740	17
422	20241030	140400	797047440	17750	17760	17770	17750	257
423	20241030	140300	792485220	17770	17770	17770	17760	21
424	20241030	140200	792112060	17780	17770	17780	17770	11
425	20241030	140100	791916500	17780	17760	17780	17760	18
426	20241030	140000	791596520	17780	17780	17780	17760	11
427	20241030	135900	791401020	17770	17770	17770	17760	50
428	20241030	135800	790512530	17780	17780	17780	17780	7
429	20241030	135700	790388070	17780	17780	17780	17780	16
430	20241030	135600	790103590	17780	17780	17780	17780	144
431	20241030	135500	787543270	17780	17760	17780	17760	40
432	20241030	135400	786832400	17760	17750	17760	17750	46
433	20241030	135300	786015680	17750	17740	17750	17740	346
434	20241030	135200	779875690	17750	17740	17750	17740	22
435	20241030	135100	779485230	17750	17750	17750	17740	31
436	20241030	135000	778935000	17750	17740	17750	17740	60
437	20241030	134900	777870050	17750	17730	17750	17730	29
438	20241030	134800	777355640	17730	17740	17740	17720	39
439	20241030	134700	776664260	17740	17760	17760	17740	241
440	20241030	134600	772384740	17790	17770	17790	17770	66
441	20241030	134500	771211870	17760	17760	17760	17760	81
442	20241030	134400	769773310	17780	17770	17780	17760	9
443	20241030	134300	769613440	17760	17780	17780	17760	277
444	20241030	134200	764691840	17780	17780	17780	17780	21
445	20241030	134100	764318460	17780	17780	17780	17780	20
446	20241030	134000	763962860	17780	17770	17780	17760	190
447	20241030	133900	760587780	17780	17770	17780	17770	17
448	20241030	133800	760285530	17780	17760	17790	17760	35
449	20241030	133700	759663360	17770	17760	17840	17760	713
450	20241030	133600	746977500	17760	17760	17760	17760	1
451	20241030	133500	746959740	17750	17740	17750	17740	27
452	20241030	133400	746480500	17730	17730	17750	17730	24
453	20241030	133300	746054930	17740	17720	17740	17720	67
454	20241030	133200	744867020	17730	17720	17730	17720	40
455	20241030	133100	744158140	17710	17720	17720	17710	195
456	20241030	133000	740704640	17720	17710	17720	17710	6
457	20241030	132900	740598370	17710	17710	17710	17700	38
458	20241030	132800	739925620	17720	17710	17720	17710	45
459	20241030	132700	739128630	17730	17730	17730	17730	15
460	20241030	132600	738862680	17730	17720	17730	17720	17
461	20241030	132500	738561280	17720	17710	17720	17710	54
462	20241030	132400	737604680	17730	17730	17730	17730	0
463	20241030	132300	737604680	17730	17740	17740	17730	43
464	20241030	132200	736842200	17740	17740	17740	17740	9
465	20241030	132100	736682540	17740	17730	17740	17730	47
466	20241030	132000	735848960	17760	17720	17760	17720	40
467	20241030	131900	735139650	17720	17720	17720	17720	19
468	20241030	131800	734802970	17730	17720	17730	17710	34
469	20241030	131700	734200550	17730	17730	17730	17730	10
470	20241030	131600	734023250	17730	17730	17730	17730	79
471	20241030	131500	732622580	17750	17750	17750	17750	0
472	20241030	131400	732622580	17750	17740	17760	17740	73
473	20241030	131300	731326890	17720	17700	17720	17700	618
474	20241030	131200	720379060	17700	17700	17700	17700	0
475	20241030	131100	720379060	17700	17700	17700	17700	0
476	20241030	131000	720379060	17700	17700	17700	17700	70
477	20241030	130900	719140060	17700	17710	17710	17700	3
478	20241030	130800	719086940	17720	17760	17760	17700	595
479	20241030	130700	708533970	17720	17720	17790	17720	79
480	20241030	130600	707132080	17730	17730	17730	17730	11
481	20241030	130500	706937050	17720	17720	17720	17720	10
482	20241030	130400	706759850	17730	17750	17750	17730	751
483	20241030	130300	693430680	17750	17750	17750	17750	465
484	20241030	130200	685176930	17760	17770	17770	17750	90
485	20241030	130100	683578550	17780	17770	17780	17770	20
486	20241030	130000	683223090	17770	17770	17770	17770	87
487	20241030	125900	681677100	17780	17780	17780	17780	0
488	20241030	125800	681677100	17780	17780	17780	17780	0
489	20241030	125700	681677100	17780	17770	17780	17770	12
490	20241030	125600	681463750	17800	17800	17800	17800	0
491	20241030	125500	681463750	17800	17810	17810	17770	260
492	20241030	125400	676840170	17810	17820	17830	17810	32
493	20241030	125300	676269860	17820	17770	17820	17770	32
494	20241030	125200	675699940	17790	17790	17790	17790	0
495	20241030	125100	675699940	17790	17790	17790	17790	24
496	20241030	125000	675272980	17820	17790	17820	17790	21
497	20241030	124900	674898850	17820	17810	17820	17790	220
498	20241030	124800	670980650	17810	17790	17810	17790	14
499	20241030	124700	670731380	17810	17790	17810	17780	694
500	20241030	124600	658386590	17790	17790	17790	17780	80
501	20241030	124500	656963400	17790	17770	17790	17770	131
502	20241030	124400	654634110	17780	17760	17780	17760	37
503	20241030	124300	653976840	17760	17710	17760	17710	13
504	20241030	124200	653746560	17710	17710	17710	17710	12
505	20241030	124100	653534040	17710	17710	17710	17710	0
506	20241030	124000	653534040	17710	17710	17710	17710	13
507	20241030	123900	653303810	17710	17720	17720	17700	26
508	20241030	123800	652843560	17740	17740	17740	17740	283
509	20241030	123700	647823140	17760	17720	17760	17710	314
510	20241030	123600	642257960	17750	17740	17750	17720	220
511	20241030	123500	638354850	17730	17710	17750	17710	374
512	20241030	123400	631724890	17710	17700	17720	17700	108
513	20241030	123300	629812070	17700	17700	17700	17700	1
514	20241030	123200	629794370	17710	17710	17710	17710	0
515	20241030	123100	629794370	17710	17710	17710	17710	0
516	20241030	123000	629794370	17710	17710	17710	17710	1
517	20241030	122900	629776660	17700	17700	17700	17700	10
518	20241030	122800	629599660	17710	17710	17710	17710	1
519	20241030	122700	629581950	17700	17710	17710	17700	93
520	20241030	122600	627934940	17710	17710	17710	17710	1
521	20241030	122500	627917230	17720	17710	17720	17710	21
522	20241030	122400	627545310	17720	17720	17720	17720	0
523	20241030	122300	627545310	17720	17710	17720	17710	22
524	20241030	122200	627155680	17720	17720	17720	17720	0
525	20241030	122100	627155680	17720	17750	17750	17720	400
526	20241030	122000	620063080	17750	17720	17750	17720	24
527	20241030	121900	619637370	17720	17710	17720	17710	6
528	20241030	121800	619531100	17710	17670	17710	17670	739
529	20241030	121700	606466890	17670	17670	17670	17670	277
530	20241030	121600	601572300	17670	17670	17670	17670	0
531	20241030	121500	601572300	17670	17670	17670	17670	1
532	20241030	121400	601554630	17670	17660	17680	17660	110
533	20241030	121300	599611920	17680	17660	17680	17660	232
534	20241030	121200	595514700	17660	17660	17660	17660	0
535	20241030	121100	595514700	17660	17700	17700	17660	1112
536	20241030	121000	575855060	17710	17780	17790	17710	1928
537	20241030	120900	541642010	17790	17780	17790	17780	2
538	20241030	120800	541606440	17780	17790	17790	17770	444
539	20241030	120700	533713200	17780	17790	17790	17770	243
540	20241030	120600	529392500	17780	17780	17790	17780	282
541	20241030	120500	524378340	17780	17780	17780	17780	1
542	20241030	120400	524360560	17780	17780	17780	17780	6
543	20241030	120300	524253880	17780	17780	17780	17780	2
544	20241030	120200	524218320	17790	17790	17790	17780	3
545	20241030	120100	524164960	17790	17780	17790	17770	28
546	20241030	120000	523667230	17780	17770	17820	17770	280
547	20241030	115900	518688180	17770	17770	17770	17770	1
548	20241030	115800	518670410	17780	17780	17780	17780	55
549	20241030	115700	517692510	17790	17790	17790	17790	48
550	20241030	115600	516838590	17790	17790	17790	17790	0
551	20241030	115500	516838590	17790	17790	17790	17790	1
552	20241030	115400	516820800	17800	17800	17800	17800	42
553	20241030	115300	516073200	17810	17810	17810	17810	21
554	20241030	115200	515699190	17810	17820	17820	17810	74
555	20241030	115100	514381240	17820	17820	17820	17820	15
556	20241030	115000	514113940	17820	17790	17820	17780	748
557	20241030	114900	500804860	17780	17780	17780	17780	27
558	20241030	114800	500324800	17780	17750	17790	17750	323
559	20241030	114700	494587510	17750	17750	17760	17740	46
560	20241030	114600	493770670	17750	17750	17750	17720	409
561	20241030	114500	486522230	17750	17750	17750	17750	5
562	20241030	114400	486433480	17750	17750	17760	17750	35
563	20241030	114300	485812140	17780	17780	17780	17780	0
564	20241030	114200	485812140	17780	17760	17780	17760	12
565	20241030	114100	485598820	17780	17770	17780	17750	52
566	20241030	114000	484674580	17790	17760	17790	17760	20
567	20241030	113900	484318820	17780	17760	17790	17750	69
568	20241030	113800	483092990	17780	17760	17780	17760	27
569	20241030	113700	482612980	17790	17730	17790	17730	285
570	20241030	113600	477554690	17750	17750	17750	17750	0
571	20241030	113500	477554690	17750	17730	17750	17700	307
572	20241030	113400	472117930	17730	17750	17790	17730	282
573	20241030	113300	467115050	17770	17750	17770	17740	127
574	20241030	113200	464860340	17770	17760	17800	17750	1598
575	20241030	113100	436478280	17760	17780	17780	17760	331
576	20241030	113000	430596900	17810	17800	17820	17790	160
577	20241030	112900	427748520	17800	17790	17800	17790	15
578	20241030	112800	427481540	17800	17790	17800	17780	20
579	20241030	112700	427125760	17800	17780	17800	17780	164
580	20241030	112600	424207950	17790	17790	17800	17790	8
581	20241030	112500	424065620	17790	17780	17790	17780	95
582	20241030	112400	422375590	17780	17790	17790	17780	34
583	20241030	112300	421770960	17800	17800	17800	17790	21
584	20241030	112200	421397350	17810	17820	17820	17810	15
585	20241030	112100	421130180	17820	17800	17820	17800	22
586	20241030	112000	420738200	17820	17790	17820	17790	13
587	20241030	111900	420506750	17820	17780	17820	17780	478
588	20241030	111800	412005280	17770	17790	17790	17770	11
589	20241030	111700	411809760	17800	17790	17800	17760	402
590	20241030	111600	404668930	17800	17810	17810	17800	128
591	20241030	111500	402390380	17830	17840	17840	17820	32
592	20241030	111400	401819830	17860	17830	17860	17830	482
593	20241030	111300	393225570	17820	17830	17830	17820	83
594	20241030	111200	391746090	17830	17830	17830	17830	20
595	20241030	111100	391389490	17820	17820	17820	17820	104
596	20241030	111000	389536210	17810	17850	17850	17810	320
597	20241030	110900	383835410	17850	17800	17850	17800	117
598	20241030	110800	381752760	17800	17900	17900	17790	1809
599	20241030	110700	349440230	17900	17760	17900	17760	1482
600	20241030	110600	323018220	17760	17770	17780	17750	28
601	20241030	110500	322520960	17770	17670	17770	17670	1908
602	20241030	110400	288715280	17670	17650	17670	17650	242
603	20241030	110300	284442170	17660	17640	17660	17640	499
604	20241030	110200	275631790	17650	17640	17660	17640	325
605	20241030	110100	269895990	17640	17640	17640	17640	100
606	20241030	110000	268131990	17640	17630	17640	17630	73
607	20241030	105900	266844470	17630	17630	17630	17630	15
608	20241030	105800	266580020	17640	17630	17640	17620	72
609	20241030	105700	265310360	17620	17610	17620	17610	170
610	20241030	105600	262315810	17610	17610	17610	17610	17
611	20241030	105500	262016440	17610	17610	17610	17610	5
612	20241030	105400	261928390	17610	17610	17610	17610	1
613	20241030	105300	261910780	17610	17590	17610	17590	41
614	20241030	105200	261189210	17590	17590	17590	17590	0
615	20241030	105100	261189210	17590	17610	17610	17590	119
616	20241030	105000	259094360	17610	17620	17620	17610	35
617	20241030	104900	258477990	17610	17620	17620	17610	89
618	20241030	104800	256910670	17620	17620	17620	17620	1
619	20241030	104700	256893050	17610	17610	17610	17610	12
620	20241030	104600	256681730	17620	17610	17620	17590	330
621	20241030	104500	250871690	17630	17630	17630	17630	1
622	20241030	104400	250854060	17620	17640	17650	17620	711
623	20241030	104300	238315320	17640	17650	17650	17640	11
624	20241030	104200	238121270	17640	17640	17640	17640	39
625	20241030	104100	237433310	17640	17640	17640	17630	46
626	20241030	104000	236621980	17640	17630	17640	17630	342
627	20241030	103900	230590700	17640	17590	17640	17590	2042
628	20241030	103800	194627520	17590	17590	17590	17570	37
629	20241030	103700	193976860	17590	17550	17600	17550	306
630	20241030	103600	188602310	17550	17560	17560	17550	8
631	20241030	103500	188461840	17560	17540	17560	17540	35
632	20241030	103400	187847740	17550	17550	17560	17540	100
633	20241030	103300	186092560	17550	17550	17550	17550	2
634	20241030	103200	186057460	17550	17530	17550	17530	8
635	20241030	103100	185917140	17540	17530	17550	17530	9
636	20241030	103000	185759300	17550	17510	17550	17510	26
637	20241030	102900	185303410	17530	17500	17530	17500	102
638	20241030	102800	183517380	17500	17500	17500	17500	0
639	20241030	102700	183517380	17500	17500	17500	17500	72
640	20241030	102600	182257380	17510	17500	17510	17500	10
641	20241030	102500	182082290	17510	17520	17530	17490	48
642	20241030	102400	181241780	17510	17510	17520	17510	7
643	20241030	102300	181119180	17540	17540	17540	17540	0
644	20241030	102200	181119180	17540	17540	17540	17540	0
645	20241030	102100	181119180	17540	17500	17540	17500	84
646	20241030	102000	179649050	17500	17490	17510	17490	478
647	20241030	101900	171284110	17500	17500	17500	17500	47
648	20241030	101800	170461610	17500	17500	17500	17500	1
649	20241030	101700	170444110	17500	17490	17510	17490	39
650	20241030	101600	169761610	17480	17480	17480	17480	0
651	20241030	101500	169761610	17480	17480	17480	17480	5
652	20241030	101400	169674210	17480	17480	17480	17480	0
653	20241030	101300	169674210	17480	17480	17480	17470	250
654	20241030	101200	165304240	17490	17490	17490	17490	0
655	20241030	101100	165304240	17490	17490	17490	17490	0
656	20241030	101000	165304240	17490	17490	17490	17490	0
657	20241030	100900	165304240	17490	17490	17490	17490	0
658	20241030	100800	165304240	17490	17490	17490	17490	24
659	20241030	100700	164884480	17500	17500	17500	17500	0
660	20241030	100600	164884480	17500	17520	17540	17500	25
661	20241030	100500	164446870	17540	17510	17540	17510	2
662	20241030	100400	164411820	17520	17540	17540	17520	269
663	20241030	100300	159698420	17550	17550	17550	17550	37
664	20241030	100200	159049070	17550	17530	17550	17530	142
665	20241030	100100	156559650	17530	17490	17530	17490	75
666	20241030	100000	155247080	17500	17490	17500	17490	54
667	20241030	095900	154302100	17500	17480	17500	17480	546
668	20241030	095800	144750340	17490	17470	17490	17470	22
669	20241030	095700	144365600	17460	17460	17460	17460	3
670	20241030	095600	144313220	17460	17450	17470	17450	11
671	20241030	095500	144121160	17460	17460	17490	17450	344
672	20241030	095400	138108280	17470	17470	17470	17470	29
673	20241030	095300	137601650	17470	17480	17490	17470	3
674	20241030	095200	137549210	17490	17510	17510	17490	257
675	20241030	095100	133053980	17520	17520	17520	17520	0
676	20241030	095000	133053980	17520	17520	17520	17520	1
677	20241030	094900	133036460	17540	17520	17540	17520	6
678	20241030	094800	132931280	17530	17510	17530	17500	30
679	20241030	094700	132405660	17520	17510	17520	17500	40
680	20241030	094600	131705550	17520	17490	17520	17490	2
681	20241030	094500	131670540	17490	17510	17520	17490	38
682	20241030	094400	131005180	17520	17500	17520	17500	214
683	20241030	094300	127256050	17500	17510	17510	17500	17
684	20241030	094200	126958390	17520	17480	17520	17480	6
685	20241030	094100	126853390	17490	17490	17490	17480	248
686	20241030	094000	122515880	17490	17480	17500	17480	126
687	20241030	093900	120313360	17480	17480	17480	17480	236
688	20241030	093800	116188080	17480	17500	17530	17480	703
689	20241030	093700	103887700	17520	17520	17520	17520	0
690	20241030	093600	103887700	17520	17550	17550	17520	518
691	20241030	093500	94811140	17560	17560	17560	17550	26
692	20241030	093400	94354590	17560	17560	17560	17560	42
693	20241030	093300	93617070	17560	17560	17560	17560	10
694	20241030	093200	93441470	17560	17560	17560	17560	1
695	20241030	093100	93423910	17540	17530	17580	17530	381
696	20241030	093000	86734260	17540	17470	17540	17470	588
697	20241030	092900	76437440	17470	17470	17470	17470	15
698	20241030	092800	76175390	17500	17470	17500	17470	8
699	20241030	092700	76035540	17490	17430	17500	17410	796
700	20241030	092600	62160970	17430	17440	17470	17430	49
701	20241030	092500	61306680	17470	17480	17480	17400	22
702	20241030	092400	60923000	17480	17460	17480	17460	12
703	20241030	092300	60713460	17400	17540	17540	17400	1474
704	20241030	092200	34971280	17540	17540	17540	17540	1
705	20241030	092100	34953740	17550	17540	17550	17540	2
706	20241030	092000	34918650	17550	17550	17550	17550	0
707	20241030	091900	34918650	17550	17540	17550	17540	37
708	20241030	091800	34269580	17540	17550	17550	17540	4
709	20241030	091700	34199410	17540	17540	17550	17540	8
710	20241030	091600	34059080	17560	17540	17560	17540	53
711	20241030	091500	33129130	17540	17540	17550	17540	12
712	20241030	091400	32918640	17540	17570	17570	17540	390
713	20241030	091300	26074090	17570	17580	17580	17570	9
714	20241030	091200	25915910	17580	17560	17580	17560	13
715	20241030	091100	25687500	17550	17580	17580	17550	313
716	20241030	091000	20190050	17580	17570	17580	17540	108
717	20241030	090900	18292520	17580	17500	17590	17500	72
718	20241030	090800	17027730	17500	17480	17500	17480	25
719	20241030	090700	16590430	17490	17460	17500	17460	26
720	20241030	090600	16135980	17480	17460	17480	17460	418
721	20241030	090500	8835200	17460	17450	17460	17450	35
722	20241030	090400	8224420	17460	17460	17460	17460	0
723	20241030	090300	8224420	17460	17410	17460	17410	7
724	20241030	090200	8102430	17390	17390	17390	17390	0
725	20241030	090100	8102430	17390	17390	17390	17390	20
726	20241030	090000	7754630	17390	17480	17480	17390	444