KissMeData/049720/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	193200	815885790	9730	9730	9730	9730	994
3	20241029	193100	815885790	9730	9730	9730	9730	0
4	20241029	193000	815885790	9730	9730	9730	9730	0
5	20241029	192900	815885790	9730	9730	9730	9730	0
6	20241029	192800	815885790	9730	9730	9730	9730	0
7	20241029	192700	815885790	9730	9730	9730	9730	0
8	20241029	192600	815885790	9730	9730	9730	9730	0
9	20241029	192500	815885790	9730	9730	9730	9730	0
10	20241029	192400	815885790	9730	9730	9730	9730	0
11	20241029	192300	815885790	9730	9730	9730	9730	0
12	20241029	192200	815885790	9730	9730	9730	9730	0
13	20241029	192100	815885790	9730	9730	9730	9730	0
14	20241029	192000	815885790	9730	9730	9730	9730	0
15	20241029	191900	815885790	9730	9730	9730	9730	0
16	20241029	191800	815885790	9730	9730	9730	9730	0
17	20241029	191700	815885790	9730	9730	9730	9730	0
18	20241029	191600	815885790	9730	9730	9730	9730	0
19	20241029	191500	815885790	9730	9730	9730	9730	0
20	20241029	191400	815885790	9730	9730	9730	9730	0
21	20241029	191300	815885790	9730	9730	9730	9730	0
22	20241029	191200	815885790	9730	9730	9730	9730	0
23	20241029	191100	815885790	9730	9730	9730	9730	0
24	20241029	191000	815885790	9730	9730	9730	9730	0
25	20241029	190900	815885790	9730	9730	9730	9730	0
26	20241029	190800	815885790	9730	9730	9730	9730	0
27	20241029	190700	815885790	9730	9730	9730	9730	0
28	20241029	190600	815885790	9730	9730	9730	9730	0
29	20241029	190500	815885790	9730	9730	9730	9730	0
30	20241029	190400	815885790	9730	9730	9730	9730	0
31	20241029	190300	815885790	9730	9730	9730	9730	0
32	20241029	190200	815885790	9730	9730	9730	9730	994
33	20241029	190100	815885790	9730	9730	9730	9730	0
34	20241029	190000	815885790	9730	9730	9730	9730	0
35	20241029	185900	815885790	9730	9730	9730	9730	0
36	20241029	185800	815885790	9730	9730	9730	9730	0
37	20241029	185700	815885790	9730	9730	9730	9730	0
38	20241029	185600	815885790	9730	9730	9730	9730	0
39	20241029	185500	815885790	9730	9730	9730	9730	0
40	20241029	185400	815885790	9730	9730	9730	9730	0
41	20241029	185300	815885790	9730	9730	9730	9730	0
42	20241029	185200	815885790	9730	9730	9730	9730	0
43	20241029	185100	815885790	9730	9730	9730	9730	0
44	20241029	185000	815885790	9730	9730	9730	9730	0
45	20241029	184900	815885790	9730	9730	9730	9730	0
46	20241029	184800	815885790	9730	9730	9730	9730	0
47	20241029	184700	815885790	9730	9730	9730	9730	0
48	20241029	184600	815885790	9730	9730	9730	9730	0
49	20241029	184500	815885790	9730	9730	9730	9730	0
50	20241029	184400	815885790	9730	9730	9730	9730	0
51	20241029	184300	815885790	9730	9730	9730	9730	0
52	20241029	184200	815885790	9730	9730	9730	9730	0
53	20241029	184100	815885790	9730	9730	9730	9730	0
54	20241029	184000	815885790	9730	9730	9730	9730	0
55	20241029	183900	815885790	9730	9730	9730	9730	0
56	20241029	183800	815885790	9730	9730	9730	9730	0
57	20241029	183700	815885790	9730	9730	9730	9730	0
58	20241029	183600	815885790	9730	9730	9730	9730	0
59	20241029	183500	815885790	9730	9730	9730	9730	0
60	20241029	183400	815885790	9730	9730	9730	9730	0
61	20241029	183300	815885790	9730	9730	9730	9730	0
62	20241029	183200	815885790	9730	9730	9730	9730	994
63	20241029	183100	815885790	9730	9730	9730	9730	0
64	20241029	183000	815885790	9730	9730	9730	9730	0
65	20241029	182900	815885790	9730	9730	9730	9730	0
66	20241029	182800	815885790	9730	9730	9730	9730	0
67	20241029	182700	815885790	9730	9730	9730	9730	0
68	20241029	182600	815885790	9730	9730	9730	9730	0
69	20241029	182500	815885790	9730	9730	9730	9730	0
70	20241029	182400	815885790	9730	9730	9730	9730	0
71	20241029	182300	815885790	9730	9730	9730	9730	0
72	20241029	182200	815885790	9730	9730	9730	9730	0
73	20241029	182100	815885790	9730	9730	9730	9730	0
74	20241029	182000	815885790	9730	9730	9730	9730	0
75	20241029	181900	815885790	9730	9730	9730	9730	0
76	20241029	181800	815885790	9730	9730	9730	9730	0
77	20241029	181700	815885790	9730	9730	9730	9730	0
78	20241029	181600	815885790	9730	9730	9730	9730	0
79	20241029	181500	815885790	9730	9730	9730	9730	0
80	20241029	181400	815885790	9730	9730	9730	9730	0
81	20241029	181300	815885790	9730	9730	9730	9730	0
82	20241029	181200	815885790	9730	9730	9730	9730	0
83	20241029	181100	815885790	9730	9730	9730	9730	0
84	20241029	181000	815885790	9730	9730	9730	9730	0
85	20241029	180900	815885790	9730	9730	9730	9730	0
86	20241029	180800	815885790	9730	9730	9730	9730	0
87	20241029	180700	815885790	9730	9730	9730	9730	0
88	20241029	180600	815885790	9730	9730	9730	9730	0
89	20241029	180500	815885790	9730	9730	9730	9730	0
90	20241029	180400	815885790	9730	9730	9730	9730	0
91	20241029	180300	815885790	9730	9730	9730	9730	0
92	20241029	180200	815885790	9730	9730	9730	9730	994
93	20241029	180100	815885790	9730	9730	9730	9730	0
94	20241029	180000	815885790	9730	9730	9730	9730	0
95	20241029	175900	815885790	9730	9730	9730	9730	0
96	20241029	175800	815885790	9730	9730	9730	9730	0
97	20241029	175700	815885790	9730	9730	9730	9730	0
98	20241029	175600	815885790	9730	9730	9730	9730	0
99	20241029	175500	815885790	9730	9730	9730	9730	0
100	20241029	175400	815885790	9730	9730	9730	9730	0
101	20241029	175300	815885790	9730	9730	9730	9730	0
102	20241029	175200	815885790	9730	9730	9730	9730	0
103	20241029	175100	815885790	9730	9730	9730	9730	0
104	20241029	175000	815885790	9730	9730	9730	9730	0
105	20241029	174900	815885790	9730	9730	9730	9730	0
106	20241029	174800	815885790	9730	9730	9730	9730	0
107	20241029	174700	815885790	9730	9730	9730	9730	0
108	20241029	174600	815885790	9730	9730	9730	9730	0
109	20241029	174500	815885790	9730	9730	9730	9730	0
110	20241029	174400	815885790	9730	9730	9730	9730	0
111	20241029	174300	815885790	9730	9730	9730	9730	0
112	20241029	174200	815885790	9730	9730	9730	9730	0
113	20241029	174100	815885790	9730	9730	9730	9730	0
114	20241029	174000	815885790	9730	9730	9730	9730	0
115	20241029	173900	815885790	9730	9730	9730	9730	0
116	20241029	173800	815885790	9730	9730	9730	9730	0
117	20241029	173700	815885790	9730	9730	9730	9730	0
118	20241029	173600	815885790	9730	9730	9730	9730	0
119	20241029	173500	815885790	9730	9730	9730	9730	0
120	20241029	173400	815885790	9730	9730	9730	9730	0
121	20241029	173300	815885790	9730	9730	9730	9730	0
122	20241029	173200	815885790	9730	9730	9730	9730	994
123	20241029	173100	815885790	9730	9730	9730	9730	0
124	20241029	173000	815885790	9730	9730	9730	9730	0
125	20241029	172900	815885790	9730	9730	9730	9730	0
126	20241029	172800	815885790	9730	9730	9730	9730	0
127	20241029	172700	815885790	9730	9730	9730	9730	0
128	20241029	172600	815885790	9730	9730	9730	9730	0
129	20241029	172500	815885790	9730	9730	9730	9730	0
130	20241029	172400	815885790	9730	9730	9730	9730	0
131	20241029	172300	815885790	9730	9730	9730	9730	0
132	20241029	172200	815885790	9730	9730	9730	9730	0
133	20241029	172100	815885790	9730	9730	9730	9730	0
134	20241029	172000	815885790	9730	9730	9730	9730	0
135	20241029	171900	815885790	9730	9730	9730	9730	0
136	20241029	171800	815885790	9730	9730	9730	9730	0
137	20241029	171700	815885790	9730	9730	9730	9730	0
138	20241029	171600	815885790	9730	9730	9730	9730	0
139	20241029	171500	815885790	9730	9730	9730	9730	0
140	20241029	171400	815885790	9730	9730	9730	9730	0
141	20241029	171300	815885790	9730	9730	9730	9730	0
142	20241029	171200	815885790	9730	9730	9730	9730	0
143	20241029	171100	815885790	9730	9730	9730	9730	0
144	20241029	171000	815885790	9730	9730	9730	9730	0
145	20241029	170900	815885790	9730	9730	9730	9730	0
146	20241029	170800	815885790	9730	9730	9730	9730	0
147	20241029	170700	815885790	9730	9730	9730	9730	0
148	20241029	170600	815885790	9730	9730	9730	9730	0
149	20241029	170500	815885790	9730	9730	9730	9730	0
150	20241029	170400	815885790	9730	9730	9730	9730	0
151	20241029	170300	815885790	9730	9730	9730	9730	0
152	20241029	170200	815885790	9730	9730	9730	9730	994
153	20241029	170100	815885790	9730	9730	9730	9730	0
154	20241029	170000	815885790	9730	9730	9730	9730	0
155	20241029	165900	815885790	9730	9730	9730	9730	0
156	20241029	165800	815885790	9730	9730	9730	9730	0
157	20241029	165700	815885790	9730	9730	9730	9730	0
158	20241029	165600	815885790	9730	9730	9730	9730	0
159	20241029	165500	815885790	9730	9730	9730	9730	0
160	20241029	165400	815885790	9730	9730	9730	9730	0
161	20241029	165300	815885790	9730	9730	9730	9730	0
162	20241029	165200	815885790	9730	9730	9730	9730	0
163	20241029	165100	815885790	9730	9730	9730	9730	0
164	20241029	165000	815885790	9730	9730	9730	9730	0
165	20241029	164900	815885790	9730	9730	9730	9730	0
166	20241029	164800	815885790	9730	9730	9730	9730	0
167	20241029	164700	815885790	9730	9730	9730	9730	0
168	20241029	164600	815885790	9730	9730	9730	9730	0
169	20241029	164500	815885790	9730	9730	9730	9730	0
170	20241029	164400	815885790	9730	9730	9730	9730	0
171	20241029	164300	815885790	9730	9730	9730	9730	0
172	20241029	164200	815885790	9730	9730	9730	9730	0
173	20241029	164100	815885790	9730	9730	9730	9730	0
174	20241029	164000	815885790	9730	9730	9730	9730	0
175	20241029	163900	815885790	9730	9730	9730	9730	0
176	20241029	163800	815885790	9730	9730	9730	9730	0
177	20241029	163700	815885790	9730	9730	9730	9730	0
178	20241029	163600	815885790	9730	9730	9730	9730	0
179	20241029	163500	815885790	9730	9730	9730	9730	0
180	20241029	163400	815885790	9730	9730	9730	9730	0
181	20241029	163300	815885790	9730	9730	9730	9730	0
182	20241029	163200	815885790	9730	9730	9730	9730	994
183	20241029	163100	815885790	9730	9730	9730	9730	0
184	20241029	163000	815885790	9730	9730	9730	9730	0
185	20241029	162900	815885790	9730	9730	9730	9730	0
186	20241029	162800	815885790	9730	9730	9730	9730	0
187	20241029	162700	815885790	9730	9730	9730	9730	0
188	20241029	162600	815885790	9730	9730	9730	9730	0
189	20241029	162500	815885790	9730	9730	9730	9730	0
190	20241029	162400	815885790	9730	9730	9730	9730	0
191	20241029	162300	815885790	9730	9730	9730	9730	0
192	20241029	162200	815885790	9730	9730	9730	9730	0
193	20241029	162100	815885790	9730	9730	9730	9730	0
194	20241029	162000	815885790	9730	9730	9730	9730	0
195	20241029	161900	815885790	9730	9730	9730	9730	0
196	20241029	161800	815885790	9730	9730	9730	9730	0
197	20241029	161700	815885790	9730	9730	9730	9730	0
198	20241029	161600	815885790	9730	9730	9730	9730	0
199	20241029	161500	815885790	9730	9730	9730	9730	0
200	20241029	161400	815885790	9730	9730	9730	9730	0
201	20241029	161300	815885790	9730	9730	9730	9730	0
202	20241029	161200	815885790	9730	9730	9730	9730	0
203	20241029	161100	815885790	9730	9730	9730	9730	0
204	20241029	161000	815885790	9730	9730	9730	9730	0
205	20241029	160900	815885790	9730	9730	9730	9730	0
206	20241029	160800	815885790	9730	9730	9730	9730	0
207	20241029	160700	815885790	9730	9730	9730	9730	0
208	20241029	160600	815885790	9730	9730	9730	9730	0
209	20241029	160500	815885790	9730	9730	9730	9730	0
210	20241029	160400	815885790	9730	9730	9730	9730	0
211	20241029	160300	815885790	9730	9730	9730	9730	0
212	20241029	160200	815885790	9730	9730	9730	9730	994
213	20241029	160100	815885790	9730	9730	9730	9730	0
214	20241029	160000	815885790	9730	9730	9730	9730	0
215	20241029	155900	815885790	9730	9730	9730	9730	0
216	20241029	155800	815885790	9730	9730	9730	9730	0
217	20241029	155700	815885790	9730	9730	9730	9730	0
218	20241029	155600	815885790	9730	9730	9730	9730	0
219	20241029	155500	815885790	9730	9730	9730	9730	0
220	20241029	155400	815885790	9730	9730	9730	9730	0
221	20241029	155300	815885790	9730	9730	9730	9730	0
222	20241029	155200	815885790	9730	9730	9730	9730	0
223	20241029	155100	815885790	9730	9730	9730	9730	0
224	20241029	155000	815885790	9730	9730	9730	9730	0
225	20241029	154900	815885790	9730	9730	9730	9730	0
226	20241029	154800	815885790	9730	9730	9730	9730	0
227	20241029	154700	815885790	9730	9730	9730	9730	0
228	20241029	154600	815885790	9730	9730	9730	9730	0
229	20241029	154500	815885790	9730	9730	9730	9730	0
230	20241029	154400	815885790	9730	9730	9730	9730	0
231	20241029	154300	815885790	9730	9730	9730	9730	0
232	20241029	154200	815885790	9730	9730	9730	9730	0
233	20241029	154100	815885790	9730	9730	9730	9730	0
234	20241029	154000	815885790	9730	9730	9730	9730	0
235	20241029	153900	815885790	9730	9730	9730	9730	0
236	20241029	153800	815885790	9730	9730	9730	9730	0
237	20241029	153700	815885790	9730	9730	9730	9730	0
238	20241029	153600	815885790	9730	9730	9730	9730	0
239	20241029	153500	815885790	9730	9730	9730	9730	0
240	20241029	153400	815885790	9730	9730	9730	9730	0
241	20241029	153300	815885790	9730	9730	9730	9730	0
242	20241029	153200	815885790	9730	9730	9730	9730	994
243	20241029	153100	815885790	9730	9730	9730	9730	0
244	20241029	153000	815885790	9730	9730	9730	9730	994
245	20241029	152900	806214170	9730	9730	9730	9730	0
246	20241029	152800	806214170	9730	9730	9730	9730	0
247	20241029	152700	806214170	9730	9730	9730	9730	0
248	20241029	152600	806214170	9730	9730	9730	9730	0
249	20241029	152500	806214170	9730	9730	9730	9730	0
250	20241029	152400	806214170	9730	9730	9730	9730	0
251	20241029	152300	806214170	9730	9730	9730	9730	0
252	20241029	152200	806214170	9730	9730	9730	9730	0
253	20241029	152100	806214170	9730	9730	9730	9730	0
254	20241029	152000	806214170	9730	9730	9730	9730	0
255	20241029	151900	806214170	9730	9730	9730	9730	6
256	20241029	151800	806155790	9730	9720	9730	9720	43
257	20241029	151700	805737670	9720	9720	9720	9720	20
258	20241029	151600	805543270	9720	9720	9720	9720	6
259	20241029	151500	805484950	9720	9730	9730	9720	2127
260	20241029	151400	784790510	9730	9720	9730	9720	26
261	20241029	151300	784537590	9710	9710	9710	9710	27
262	20241029	151200	784275420	9710	9700	9710	9700	8
263	20241029	151100	784197750	9700	9700	9700	9700	26
264	20241029	151000	783945550	9700	9700	9700	9700	94
265	20241029	150900	783033750	9700	9700	9700	9700	83
266	20241029	150800	782228650	9700	9690	9700	9690	138
267	20241029	150700	780890950	9690	9690	9690	9690	225
268	20241029	150600	778710700	9700	9700	9710	9690	265
269	20241029	150500	776139140	9690	9700	9700	9690	70
270	20241029	150400	775460340	9700	9700	9710	9700	448
271	20241029	150300	771114700	9710	9700	9710	9700	249
272	20241029	150200	768698330	9700	9700	9700	9700	108
273	20241029	150100	767650730	9710	9710	9710	9710	49
274	20241029	150000	767174940	9710	9700	9710	9690	225
275	20241029	145900	764991710	9690	9710	9710	9690	121
276	20241029	145800	763818600	9700	9690	9700	9690	115
277	20241029	145700	762703300	9700	9700	9700	9700	413
278	20241029	145600	758697200	9700	9700	9700	9700	1393
279	20241029	145500	745185100	9700	9710	9710	9700	585
280	20241029	145400	739509020	9710	9710	9710	9710	92
281	20241029	145300	738615700	9710	9710	9710	9710	248
282	20241029	145200	736207620	9710	9710	9720	9710	2004
283	20241029	145100	716748010	9710	9710	9710	9710	1327
284	20241029	145000	703862840	9710	9710	9710	9710	147
285	20241029	144900	702435470	9720	9730	9730	9720	1391
286	20241029	144800	688914680	9740	9740	9740	9740	2
287	20241029	144700	688895200	9750	9720	9750	9720	152
288	20241029	144600	687417420	9730	9730	9730	9720	112
289	20241029	144500	686328660	9720	9730	9730	9720	233
290	20241029	144400	684063150	9730	9720	9730	9720	63
291	20241029	144300	683450660	9720	9730	9730	9720	83
292	20241029	144200	682643850	9720	9730	9730	9720	231
293	20241029	144100	680398490	9720	9720	9720	9720	76
294	20241029	144000	679659770	9730	9730	9730	9720	103
295	20241029	143900	678658410	9730	9720	9730	9720	150
296	20241029	143800	677200380	9720	9720	9720	9720	174
297	20241029	143700	675509100	9730	9750	9750	9730	207
298	20241029	143600	673492430	9740	9740	9740	9740	65
299	20241029	143500	672859330	9750	9740	9750	9740	414
300	20241029	143400	668824630	9730	9730	9730	9730	132
301	20241029	143300	667540270	9730	9730	9730	9730	134
302	20241029	143200	666236450	9720	9730	9730	9720	186
303	20241029	143100	664427210	9730	9730	9730	9730	72
304	20241029	143000	663726650	9730	9730	9730	9730	105
305	20241029	142900	662705000	9730	9730	9730	9730	105
306	20241029	142800	661683350	9730	9740	9740	9730	225
307	20241029	142700	659494080	9730	9730	9730	9730	113
308	20241029	142600	658394590	9730	9730	9730	9730	192
309	20241029	142500	656526430	9730	9730	9730	9730	142
310	20241029	142400	655144770	9730	9730	9730	9730	73
311	20241029	142300	654434480	9730	9730	9730	9730	201
312	20241029	142200	652478750	9730	9730	9740	9730	71
313	20241029	142100	651787910	9730	9740	9740	9730	516
314	20241029	142000	646763740	9740	9740	9740	9740	183
315	20241029	141900	644981320	9740	9740	9750	9740	149
316	20241029	141800	643529860	9750	9740	9750	9740	65
317	20241029	141700	642896170	9740	9750	9750	9740	342
318	20241029	141600	639561680	9750	9760	9760	9750	152
319	20241029	141500	638078170	9760	9760	9770	9760	109
320	20241029	141400	637013950	9760	9760	9770	9760	294
321	20241029	141300	634144500	9760	9760	9760	9760	27
322	20241029	141200	633880980	9760	9760	9760	9760	7
323	20241029	141100	633812660	9760	9760	9760	9760	26
324	20241029	141000	633558900	9770	9760	9770	9760	8
325	20241029	140900	633480810	9760	9760	9770	9760	30
326	20241029	140800	633187980	9760	9760	9760	9760	6
327	20241029	140700	633129420	9760	9760	9760	9760	27
328	20241029	140600	632865900	9760	9760	9760	9760	11
329	20241029	140500	632758540	9760	9760	9760	9760	20
330	20241029	140400	632563340	9760	9760	9760	9760	33
331	20241029	140300	632241260	9770	9770	9770	9770	1
332	20241029	140200	632231490	9760	9760	9760	9760	33
333	20241029	140100	631909410	9770	9770	9770	9770	0
334	20241029	140000	631909410	9770	9760	9770	9760	385
335	20241029	135900	628151310	9760	9760	9760	9760	13
336	20241029	135800	628024430	9760	9790	9790	9760	55
337	20241029	135700	627486580	9760	9760	9760	9760	7
338	20241029	135600	627418260	9760	9760	9760	9760	27
339	20241029	135500	627154740	9760	9760	9760	9760	13
340	20241029	135400	627027860	9760	9790	9790	9760	41
341	20241029	135300	626627490	9790	9790	9790	9790	11
342	20241029	135200	626519800	9760	9750	9760	9750	41
343	20241029	135100	626119910	9750	9750	9750	9750	6
344	20241029	135000	626061410	9750	9760	9760	9750	27
345	20241029	134900	625798150	9740	9740	9740	9740	33
346	20241029	134800	625476730	9790	9790	9790	9790	10
347	20241029	134700	625378830	9740	9770	9790	9740	427
348	20241029	134600	621201430	9740	9730	9740	9730	13
349	20241029	134500	621074870	9740	9740	9740	9740	20
350	20241029	134400	620880070	9770	9770	9770	9770	590
351	20241029	134300	615115770	9740	9740	9740	9740	27
352	20241029	134200	614852790	9730	9730	9730	9730	7
353	20241029	134100	614784680	9730	9760	9760	9730	36
354	20241029	134000	614434100	9760	9750	9760	9750	14
355	20241029	133900	614297530	9760	9740	9760	9740	40
356	20241029	133800	613907530	9760	9760	9760	9760	486
357	20241029	133700	609164170	9760	9760	9760	9760	27
358	20241029	133600	608900650	9760	9740	9760	9740	2217
359	20241029	133500	587284150	9740	9730	9740	9730	8
360	20241029	133400	587206290	9730	9730	9730	9730	20
361	20241029	133300	587011690	9730	9740	9740	9730	7
362	20241029	133200	586943560	9730	9730	9730	9730	47
363	20241029	133100	586486250	9750	9750	9750	9750	0
364	20241029	133000	586486250	9750	9730	9750	9730	33
365	20241029	132900	586165040	9730	9730	9730	9730	13
366	20241029	132800	586038550	9730	9730	9730	9730	31
367	20241029	132700	585736920	9740	9750	9750	9740	6
368	20241029	132600	585678450	9730	9730	9730	9730	20
369	20241029	132500	585483850	9750	9710	9750	9710	311
370	20241029	132400	582460880	9710	9710	9710	9710	20
371	20241029	132300	582266680	9720	9720	9720	9720	0
372	20241029	132200	582266680	9720	9720	9720	9710	188
373	20241029	132100	580439590	9710	9710	9710	9710	33
374	20241029	132000	580119160	9720	9720	9720	9720	12
375	20241029	131900	580002520	9710	9710	9710	9710	27
376	20241029	131800	579740350	9710	9710	9710	9710	6
377	20241029	131700	579682090	9710	9710	9710	9710	34
378	20241029	131600	579351950	9720	9720	9720	9710	83
379	20241029	131500	578545250	9720	9720	9720	9710	40
380	20241029	131400	578156650	9720	9710	9720	9710	261
381	20241029	131300	575619870	9710	9710	9710	9710	165
382	20241029	131200	574017720	9720	9720	9720	9720	12
383	20241029	131100	573901080	9710	9710	9710	9710	26
384	20241029	131000	573648620	9710	9710	9710	9710	7
385	20241029	130900	573580650	9710	9710	9710	9710	27
386	20241029	130800	573318480	9710	9710	9710	9710	174
387	20241029	130700	571628940	9710	9710	9710	9710	20
388	20241029	130600	571434740	9720	9710	9720	9710	582
389	20241029	130500	565778370	9710	9710	9710	9710	13
390	20241029	130400	565652140	9710	9720	9720	9710	36
391	20241029	130300	565302420	9710	9710	9710	9710	13
392	20241029	130200	565176190	9710	9710	9710	9710	1053
393	20241029	130100	554951560	9720	9720	9720	9720	15
394	20241029	130000	554805760	9720	9710	9720	9710	35
395	20241029	125900	554465900	9710	9720	9720	9710	112
396	20241029	125800	553378260	9720	9720	9720	9720	31
397	20241029	125700	553076940	9720	9720	9720	9720	7
398	20241029	125600	553008900	9730	9730	9730	9730	15
399	20241029	125500	552862950	9740	9740	9740	9740	131
400	20241029	125400	551587010	9740	9740	9740	9740	1869
401	20241029	125300	533382950	9740	9740	9740	9740	0
402	20241029	125200	533382950	9740	9720	9740	9720	21
403	20241029	125100	533178810	9720	9720	9720	9720	33
404	20241029	125000	532858050	9720	9730	9730	9720	17
405	20241029	124900	532692710	9740	9720	9740	9720	21
406	20241029	124800	532488570	9720	9720	9720	9720	506
407	20241029	124700	527570250	9720	9720	9720	9720	27
408	20241029	124600	527307810	9720	9720	9720	9720	13
409	20241029	124500	527181450	9720	9730	9730	9720	28
410	20241029	124400	526909280	9730	9730	9730	9720	22
411	20241029	124300	526695290	9720	9720	9730	9720	284
412	20241029	124200	523934230	9730	9730	9730	9730	0
413	20241029	124100	523934230	9730	9730	9730	9720	24
414	20241029	124000	523700910	9720	9720	9720	9720	14
415	20241029	123900	523564830	9720	9730	9730	9720	30
416	20241029	123800	523273130	9720	9720	9720	9720	51
417	20241029	123700	522777410	9720	9720	9720	9720	27
418	20241029	123600	522514970	9720	9720	9720	9720	27
419	20241029	123500	522252530	9720	9720	9720	9720	6
420	20241029	123400	522194210	9720	9720	9720	9720	34
421	20241029	123300	521863730	9730	9730	9730	9730	0
422	20241029	123200	521863730	9730	9720	9730	9720	41
423	20241029	123100	521465060	9720	9720	9720	9720	0
424	20241029	123000	521465060	9720	9730	9730	9720	28
425	20241029	122900	521192890	9730	9720	9730	9720	56
426	20241029	122800	520648320	9730	9730	9730	9730	21
427	20241029	122700	520443990	9730	9730	9730	9730	16
428	20241029	122600	520288310	9730	9720	9730	9720	41
429	20241029	122500	519889650	9720	9720	9720	9720	13
430	20241029	122400	519763290	9720	9730	9730	9720	30
431	20241029	122300	519471590	9730	9730	9730	9730	30
432	20241029	122200	519179690	9730	9730	9730	9730	26
433	20241029	122100	518926710	9730	9730	9730	9730	20
434	20241029	122000	518732110	9730	9730	9730	9730	207
435	20241029	121900	516718000	9730	9730	9730	9730	27
436	20241029	121800	516455290	9730	9730	9730	9730	13
437	20241029	121700	516328800	9730	9730	9740	9730	30
438	20241029	121600	516036870	9740	9740	9740	9740	10
439	20241029	121500	515939470	9740	9730	9740	9730	29
440	20241029	121400	515657270	9730	9730	9730	9730	7
441	20241029	121300	515589160	9730	9730	9730	9730	27
442	20241029	121200	515326450	9730	9730	9730	9730	207
443	20241029	121100	513312340	9730	9740	9740	9730	541
444	20241029	121000	508043200	9730	9740	9740	9730	61
445	20241029	120900	507449130	9740	9730	9740	9730	50
446	20241029	120800	506962610	9730	9730	9730	9720	24
447	20241029	120700	506729160	9720	9720	9720	9720	27
448	20241029	120600	506466720	9720	9720	9720	9720	27
449	20241029	120500	506204280	9720	9720	9720	9720	6
450	20241029	120400	506145960	9720	9720	9720	9720	34
451	20241029	120300	505815480	9720	9730	9730	9720	331
452	20241029	120200	502595160	9730	9720	9730	9720	27
453	20241029	120100	502332710	9720	9720	9720	9720	16
454	20241029	120000	502177190	9710	9710	9710	9710	22
455	20241029	115900	501963570	9710	9720	9720	9710	15
456	20241029	115800	501817870	9720	9720	9720	9720	47
457	20241029	115700	501361030	9720	9720	9720	9720	31
458	20241029	115600	501059710	9720	9720	9720	9720	47
459	20241029	115500	500602870	9720	9720	9720	9720	13
460	20241029	115400	500476510	9720	9730	9730	9720	37
461	20241029	115300	500116770	9730	9730	9730	9730	77
462	20241029	115200	499367560	9730	9730	9740	9730	50
463	20241029	115100	498880960	9730	9730	9730	9730	27
464	20241029	115000	498618250	9730	9730	9730	9730	29
465	20241029	114900	498336080	9730	9730	9730	9730	12
466	20241029	114800	498219320	9730	9740	9750	9730	45
467	20241029	114700	497780990	9740	9690	9740	9690	28
468	20241029	114600	497509270	9690	9700	9700	9690	7
469	20241029	114500	497441380	9690	9690	9690	9690	33
470	20241029	114400	497121610	9750	9750	9750	9750	10
471	20241029	114300	497024110	9750	9690	9750	9690	4627
472	20241029	114200	452013860	9690	9690	9690	9690	13
473	20241029	114100	451887890	9690	9690	9690	9690	20
474	20241029	114000	451694090	9700	9690	9700	9690	513
475	20241029	113900	446718120	9690	9700	9700	9690	21
476	20241029	113800	446514620	9700	9700	9700	9700	16
477	20241029	113700	446359420	9700	9680	9700	9680	1371
478	20241029	113600	433075210	9690	9680	9690	9680	67
479	20241029	113500	432426250	9690	9680	9690	9680	39
480	20241029	113400	432048540	9680	9670	9680	9670	43
481	20241029	113300	431632570	9670	9680	9680	9670	598
482	20241029	113200	425847200	9680	9680	9680	9680	40
483	20241029	113100	425460000	9680	9680	9680	9680	7
484	20241029	113000	425392240	9680	9680	9680	9680	58
485	20241029	112900	424830800	9680	9680	9680	9680	6
486	20241029	112800	424772720	9680	9680	9680	9670	1095
487	20241029	112700	414173320	9680	9680	9680	9680	12
488	20241029	112600	414057160	9680	9690	9690	9680	24
489	20241029	112500	413824820	9680	9680	9680	9680	461
490	20241029	112400	409362340	9670	9680	9680	9670	529
491	20241029	112300	404241820	9680	9680	9680	9680	50
492	20241029	112200	403757820	9670	9680	9680	9670	26
493	20241029	112100	403506390	9670	9680	9680	9670	987
494	20241029	112000	393958610	9680	9680	9690	9680	117
495	20241029	111900	392825040	9690	9690	9690	9690	486
496	20241029	111800	388115700	9700	9690	9700	9690	25
497	20241029	111700	387873440	9690	9680	9690	9680	562
498	20241029	111600	382427930	9690	9690	9690	9680	141
499	20241029	111500	381061650	9680	9680	9690	9680	324
500	20241029	111400	377925250	9690	9690	9690	9680	919
501	20241029	111300	369020560	9700	9700	9700	9690	96
502	20241029	111200	368089570	9700	9700	9700	9700	94
503	20241029	111100	367177770	9700	9710	9710	9690	338
504	20241029	111000	363899270	9720	9700	9720	9700	644
505	20241029	110900	357643100	9710	9700	9710	9700	48
506	20241029	110800	357177350	9690	9690	9690	9690	20
507	20241029	110700	356983550	9710	9710	9710	9660	591
508	20241029	110600	351265480	9710	9720	9720	9690	365
509	20241029	110500	347718440	9720	9720	9720	9690	2791
510	20241029	110400	320634630	9720	9750	9750	9710	487
511	20241029	110300	315898390	9740	9740	9740	9740	1
512	20241029	110200	315888650	9750	9720	9750	9710	282
513	20241029	110100	313147230	9750	9750	9750	9730	2756
514	20241029	110000	286286750	9760	9780	9780	9750	64
515	20241029	105900	285662270	9780	9780	9780	9780	0
516	20241029	105800	285662270	9780	9770	9780	9750	1344
517	20241029	105700	272544960	9780	9780	9780	9780	52
518	20241029	105600	272036400	9780	9770	9780	9770	53
519	20241029	105500	271518390	9770	9760	9770	9760	21
520	20241029	105400	271313230	9760	9770	9770	9760	262
521	20241029	105300	268753990	9770	9770	9770	9770	63
522	20241029	105200	268138480	9780	9780	9780	9780	0
523	20241029	105100	268138480	9780	9770	9780	9770	63
524	20241029	105000	267522870	9800	9770	9800	9770	512
525	20241029	104900	262506310	9760	9770	9770	9760	65
526	20241029	104800	261871880	9770	9770	9770	9770	10
527	20241029	104700	261774180	9780	9770	9780	9760	68
528	20241029	104600	261109860	9770	9770	9770	9770	15
529	20241029	104500	260963310	9770	9760	9780	9760	283
530	20241029	104400	258200330	9760	9780	9780	9760	9
531	20241029	104300	258112350	9770	9770	9770	9770	100
532	20241029	104200	257135350	9780	9780	9780	9770	22
533	20241029	104100	256920250	9770	9790	9790	9770	21
534	20241029	104000	256715060	9770	9770	9770	9770	7
535	20241029	103900	256646670	9770	9770	9770	9770	26
536	20241029	103800	256392650	9770	9770	9770	9770	34
537	20241029	103700	256060470	9790	9790	9800	9790	98
538	20241029	103600	255100150	9800	9790	9800	9760	1346
539	20241029	103500	241928970	9790	9760	9790	9760	102
540	20241029	103400	240933390	9760	9770	9770	9760	129
541	20241029	103300	239674130	9770	9790	9790	9770	2081
542	20241029	103200	219318580	9790	9790	9790	9790	1437
543	20241029	103100	205250350	9800	9800	9800	9800	576
544	20241029	103000	199605550	9800	9800	9800	9800	27
545	20241029	102900	199340950	9800	9800	9800	9800	13
546	20241029	102800	199213550	9800	9800	9800	9800	24
547	20241029	102700	198978350	9810	9800	9810	9800	5
548	20241029	102600	198929320	9800	9820	9820	9800	37
549	20241029	102500	198566510	9820	9820	9820	9820	32
550	20241029	102400	198252270	9810	9810	9810	9800	215
551	20241029	102300	196145160	9810	9800	9820	9800	27
552	20241029	102200	195880440	9810	9800	9810	9800	25
553	20241029	102100	195635320	9800	9800	9810	9800	28
554	20241029	102000	195360910	9800	9810	9810	9800	11
555	20241029	101900	195253060	9810	9820	9820	9810	5
556	20241029	101800	195203980	9820	9810	9820	9810	38
557	20241029	101700	194831100	9810	9810	9820	9810	27
558	20241029	101600	194566220	9820	9820	9820	9820	92
559	20241029	101500	193662780	9820	9800	9820	9800	31
560	20241029	101400	193358780	9800	9800	9800	9800	7
561	20241029	101300	193290180	9800	9810	9820	9800	542
562	20241029	101200	187968420	9800	9810	9810	9800	21
563	20241029	101100	187762610	9800	9800	9800	9790	281
564	20241029	101000	185009080	9800	9800	9800	9790	1131
565	20241029	100900	173936360	9800	9800	9800	9790	34
566	20241029	100800	173603360	9790	9790	9790	9790	222
567	20241029	100700	171429980	9800	9790	9800	9790	170
568	20241029	100600	169764040	9800	9800	9800	9790	632
569	20241029	100500	163570640	9790	9800	9800	9790	229
570	20241029	100400	161326510	9800	9820	9850	9790	3252
571	20241029	100300	129442960	9850	9830	9850	9830	14
572	20241029	100200	129305300	9820	9830	9830	9820	26
573	20241029	100100	129049780	9820	9820	9820	9810	26
574	20241029	100000	128794570	9820	9850	9850	9820	37
575	20241029	095900	128430520	9850	9850	9850	9850	119
576	20241029	095800	127258370	9850	9850	9850	9810	2649
577	20241029	095700	101227750	9850	9850	9850	9830	1324
578	20241029	095600	88199590	9850	9850	9850	9850	276
579	20241029	095500	85480990	9850	9850	9850	9850	501
580	20241029	095400	80546140	9850	9850	9850	9850	677
581	20241029	095300	73877690	9850	9850	9850	9850	40
582	20241029	095200	73483690	9880	9880	9880	9880	200
583	20241029	095100	71507690	9880	9860	9880	9850	3039
584	20241029	095000	41552140	9870	9870	9870	9870	10
585	20241029	094900	41453440	9870	9870	9870	9870	28
586	20241029	094800	41177080	9870	9860	9870	9860	23
587	20241029	094700	40950140	9860	9860	9860	9860	27
588	20241029	094600	40683920	9870	9870	9870	9870	78
589	20241029	094500	39914060	9870	9880	9880	9870	21
590	20241029	094400	39706780	9880	9880	9880	9880	11
591	20241029	094300	39598100	9880	9880	9880	9870	138
592	20241029	094200	38235680	9880	9880	9880	9880	3
593	20241029	094100	38206040	9880	9880	9880	9870	92
594	20241029	094000	37297290	9870	9870	9870	9870	0
595	20241029	093900	37297290	9870	9880	9880	9870	35
596	20241029	093800	36951690	9880	9870	9880	9870	21
597	20241029	093700	36744410	9880	9880	9880	9880	1
598	20241029	093600	36734530	9870	9870	9870	9870	20
599	20241029	093500	36537130	9880	9880	9880	9880	2
600	20241029	093400	36517370	9860	9870	9870	9860	25
601	20241029	093300	36270830	9870	9870	9870	9870	10
602	20241029	093200	36172130	9870	9870	9870	9870	9
603	20241029	093100	36083300	9870	9870	9870	9870	172
604	20241029	093000	34385660	9880	9880	9880	9870	38
605	20241029	092900	34010420	9870	9870	9870	9870	0
606	20241029	092800	34010420	9870	9870	9870	9870	20
607	20241029	092700	33813020	9880	9880	9880	9880	10
608	20241029	092600	33714220	9880	9870	9880	9870	74
609	20241029	092500	32983790	9870	9870	9870	9870	0
610	20241029	092400	32983790	9870	9880	9880	9870	21
611	20241029	092300	32776510	9880	9870	9880	9870	24
612	20241029	092200	32539590	9870	9870	9870	9870	100
613	20241029	092100	31552590	9870	9870	9870	9870	20
614	20241029	092000	31355190	9880	9880	9880	9870	338
615	20241029	091900	28018750	9880	9880	9880	9870	23
616	20241029	091800	27791710	9880	9880	9880	9880	0
617	20241029	091700	27791710	9880	9880	9880	9880	1
618	20241029	091600	27781830	9870	9870	9870	9870	4
619	20241029	091500	27742350	9870	9870	9870	9870	20
620	20241029	091400	27544950	9890	9890	9890	9890	1
621	20241029	091300	27535060	9870	9880	9880	9870	52
622	20241029	091200	27021500	9880	9880	9880	9880	0
623	20241029	091100	27021500	9880	9880	9880	9880	20
624	20241029	091000	26823900	9890	9890	9890	9880	6
625	20241029	090900	26764570	9880	9880	9880	9880	20
626	20241029	090800	26566970	9880	9880	9880	9880	20
627	20241029	090700	26369370	9890	9890	9890	9860	40
628	20241029	090600	25974580	9870	9860	9870	9860	136
629	20241029	090500	24633260	9870	9870	9870	9860	1126
630	20241029	090400	13529640	9870	9880	9880	9870	138
631	20241029	090300	12167550	9860	9860	9860	9860	18
632	20241029	090200	11990070	9850	9860	9860	9850	98
633	20241029	090100	11023800	9890	9890	9890	9890	1
634	20241029	090000	11013910	9860	9860	9890	9860	1117