KissMeData/317850/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	211400	1025633860	9650	9650	9650	9650	3836
3	20241028	211300	1025633860	9650	9650	9650	9650	0
4	20241028	211200	1025633860	9650	9650	9650	9650	0
5	20241028	211100	1025633860	9650	9650	9650	9650	0
6	20241028	211000	1025633860	9650	9650	9650	9650	0
7	20241028	210900	1025633860	9650	9650	9650	9650	0
8	20241028	210800	1025633860	9650	9650	9650	9650	0
9	20241028	210700	1025633860	9650	9650	9650	9650	0
10	20241028	210600	1025633860	9650	9650	9650	9650	0
11	20241028	210500	1025633860	9650	9650	9650	9650	0
12	20241028	210400	1025633860	9650	9650	9650	9650	0
13	20241028	210300	1025633860	9650	9650	9650	9650	0
14	20241028	210200	1025633860	9650	9650	9650	9650	0
15	20241028	210100	1025633860	9650	9650	9650	9650	0
16	20241028	210000	1025633860	9650	9650	9650	9650	0
17	20241028	205900	1025633860	9650	9650	9650	9650	0
18	20241028	205800	1025633860	9650	9650	9650	9650	0
19	20241028	205700	1025633860	9650	9650	9650	9650	0
20	20241028	205600	1025633860	9650	9650	9650	9650	0
21	20241028	205500	1025633860	9650	9650	9650	9650	0
22	20241028	205400	1025633860	9650	9650	9650	9650	0
23	20241028	205300	1025633860	9650	9650	9650	9650	0
24	20241028	205200	1025633860	9650	9650	9650	9650	0
25	20241028	205100	1025633860	9650	9650	9650	9650	0
26	20241028	205000	1025633860	9650	9650	9650	9650	0
27	20241028	204900	1025633860	9650	9650	9650	9650	0
28	20241028	204800	1025633860	9650	9650	9650	9650	0
29	20241028	204700	1025633860	9650	9650	9650	9650	0
30	20241028	204600	1025633860	9650	9650	9650	9650	0
31	20241028	204500	1025633860	9650	9650	9650	9650	0
32	20241028	204400	1025633860	9650	9650	9650	9650	3836
33	20241028	204300	1025633860	9650	9650	9650	9650	0
34	20241028	204200	1025633860	9650	9650	9650	9650	0
35	20241028	204100	1025633860	9650	9650	9650	9650	0
36	20241028	204000	1025633860	9650	9650	9650	9650	0
37	20241028	203900	1025633860	9650	9650	9650	9650	0
38	20241028	203800	1025633860	9650	9650	9650	9650	0
39	20241028	203700	1025633860	9650	9650	9650	9650	0
40	20241028	203600	1025633860	9650	9650	9650	9650	0
41	20241028	203500	1025633860	9650	9650	9650	9650	0
42	20241028	203400	1025633860	9650	9650	9650	9650	0
43	20241028	203300	1025633860	9650	9650	9650	9650	0
44	20241028	203200	1025633860	9650	9650	9650	9650	0
45	20241028	203100	1025633860	9650	9650	9650	9650	0
46	20241028	203000	1025633860	9650	9650	9650	9650	0
47	20241028	202900	1025633860	9650	9650	9650	9650	0
48	20241028	202800	1025633860	9650	9650	9650	9650	0
49	20241028	202700	1025633860	9650	9650	9650	9650	0
50	20241028	202600	1025633860	9650	9650	9650	9650	0
51	20241028	202500	1025633860	9650	9650	9650	9650	0
52	20241028	202400	1025633860	9650	9650	9650	9650	0
53	20241028	202300	1025633860	9650	9650	9650	9650	0
54	20241028	202200	1025633860	9650	9650	9650	9650	0
55	20241028	202100	1025633860	9650	9650	9650	9650	0
56	20241028	202000	1025633860	9650	9650	9650	9650	0
57	20241028	201900	1025633860	9650	9650	9650	9650	0
58	20241028	201800	1025633860	9650	9650	9650	9650	0
59	20241028	201700	1025633860	9650	9650	9650	9650	0
60	20241028	201600	1025633860	9650	9650	9650	9650	0
61	20241028	201500	1025633860	9650	9650	9650	9650	0
62	20241028	201400	1025633860	9650	9650	9650	9650	3836
63	20241028	201300	1025633860	9650	9650	9650	9650	0
64	20241028	201200	1025633860	9650	9650	9650	9650	0
65	20241028	201100	1025633860	9650	9650	9650	9650	0
66	20241028	201000	1025633860	9650	9650	9650	9650	0
67	20241028	200900	1025633860	9650	9650	9650	9650	0
68	20241028	200800	1025633860	9650	9650	9650	9650	0
69	20241028	200700	1025633860	9650	9650	9650	9650	0
70	20241028	200600	1025633860	9650	9650	9650	9650	0
71	20241028	200500	1025633860	9650	9650	9650	9650	0
72	20241028	200400	1025633860	9650	9650	9650	9650	0
73	20241028	200300	1025633860	9650	9650	9650	9650	0
74	20241028	200200	1025633860	9650	9650	9650	9650	0
75	20241028	200100	1025633860	9650	9650	9650	9650	0
76	20241028	200000	1025633860	9650	9650	9650	9650	0
77	20241028	195900	1025633860	9650	9650	9650	9650	0
78	20241028	195800	1025633860	9650	9650	9650	9650	0
79	20241028	195700	1025633860	9650	9650	9650	9650	0
80	20241028	195600	1025633860	9650	9650	9650	9650	0
81	20241028	195500	1025633860	9650	9650	9650	9650	0
82	20241028	195400	1025633860	9650	9650	9650	9650	0
83	20241028	195300	1025633860	9650	9650	9650	9650	0
84	20241028	195200	1025633860	9650	9650	9650	9650	0
85	20241028	195100	1025633860	9650	9650	9650	9650	0
86	20241028	195000	1025633860	9650	9650	9650	9650	0
87	20241028	194900	1025633860	9650	9650	9650	9650	0
88	20241028	194800	1025633860	9650	9650	9650	9650	0
89	20241028	194700	1025633860	9650	9650	9650	9650	0
90	20241028	194600	1025633860	9650	9650	9650	9650	0
91	20241028	194500	1025633860	9650	9650	9650	9650	0
92	20241028	194400	1025633860	9650	9650	9650	9650	3836
93	20241028	194300	1025633860	9650	9650	9650	9650	0
94	20241028	194200	1025633860	9650	9650	9650	9650	0
95	20241028	194100	1025633860	9650	9650	9650	9650	0
96	20241028	194000	1025633860	9650	9650	9650	9650	0
97	20241028	193900	1025633860	9650	9650	9650	9650	0
98	20241028	193800	1025633860	9650	9650	9650	9650	0
99	20241028	193700	1025633860	9650	9650	9650	9650	0
100	20241028	193600	1025633860	9650	9650	9650	9650	0
101	20241028	193500	1025633860	9650	9650	9650	9650	0
102	20241028	193400	1025633860	9650	9650	9650	9650	0
103	20241028	193300	1025633860	9650	9650	9650	9650	0
104	20241028	193200	1025633860	9650	9650	9650	9650	0
105	20241028	193100	1025633860	9650	9650	9650	9650	0
106	20241028	193000	1025633860	9650	9650	9650	9650	0
107	20241028	192900	1025633860	9650	9650	9650	9650	0
108	20241028	192800	1025633860	9650	9650	9650	9650	0
109	20241028	192700	1025633860	9650	9650	9650	9650	0
110	20241028	192600	1025633860	9650	9650	9650	9650	0
111	20241028	192500	1025633860	9650	9650	9650	9650	0
112	20241028	192400	1025633860	9650	9650	9650	9650	0
113	20241028	192300	1025633860	9650	9650	9650	9650	0
114	20241028	192200	1025633860	9650	9650	9650	9650	0
115	20241028	192100	1025633860	9650	9650	9650	9650	0
116	20241028	192000	1025633860	9650	9650	9650	9650	0
117	20241028	191900	1025633860	9650	9650	9650	9650	0
118	20241028	191800	1025633860	9650	9650	9650	9650	0
119	20241028	191700	1025633860	9650	9650	9650	9650	0
120	20241028	191600	1025633860	9650	9650	9650	9650	0
121	20241028	191500	1025633860	9650	9650	9650	9650	0
122	20241028	191400	1025633860	9650	9650	9650	9650	3836
123	20241028	191300	1025633860	9650	9650	9650	9650	0
124	20241028	191200	1025633860	9650	9650	9650	9650	0
125	20241028	191100	1025633860	9650	9650	9650	9650	0
126	20241028	191000	1025633860	9650	9650	9650	9650	0
127	20241028	190900	1025633860	9650	9650	9650	9650	0
128	20241028	190800	1025633860	9650	9650	9650	9650	0
129	20241028	190700	1025633860	9650	9650	9650	9650	0
130	20241028	190600	1025633860	9650	9650	9650	9650	0
131	20241028	190500	1025633860	9650	9650	9650	9650	0
132	20241028	190400	1025633860	9650	9650	9650	9650	0
133	20241028	190300	1025633860	9650	9650	9650	9650	0
134	20241028	190200	1025633860	9650	9650	9650	9650	0
135	20241028	190100	1025633860	9650	9650	9650	9650	0
136	20241028	190000	1025633860	9650	9650	9650	9650	0
137	20241028	185900	1025633860	9650	9650	9650	9650	0
138	20241028	185800	1025633860	9650	9650	9650	9650	0
139	20241028	185700	1025633860	9650	9650	9650	9650	0
140	20241028	185600	1025633860	9650	9650	9650	9650	0
141	20241028	185500	1025633860	9650	9650	9650	9650	0
142	20241028	185400	1025633860	9650	9650	9650	9650	0
143	20241028	185300	1025633860	9650	9650	9650	9650	0
144	20241028	185200	1025633860	9650	9650	9650	9650	0
145	20241028	185100	1025633860	9650	9650	9650	9650	0
146	20241028	185000	1025633860	9650	9650	9650	9650	0
147	20241028	184900	1025633860	9650	9650	9650	9650	0
148	20241028	184800	1025633860	9650	9650	9650	9650	0
149	20241028	184700	1025633860	9650	9650	9650	9650	0
150	20241028	184600	1025633860	9650	9650	9650	9650	0
151	20241028	184500	1025633860	9650	9650	9650	9650	0
152	20241028	184400	1025633860	9650	9650	9650	9650	3836
153	20241028	184300	1025633860	9650	9650	9650	9650	0
154	20241028	184200	1025633860	9650	9650	9650	9650	0
155	20241028	184100	1025633860	9650	9650	9650	9650	0
156	20241028	184000	1025633860	9650	9650	9650	9650	0
157	20241028	183900	1025633860	9650	9650	9650	9650	0
158	20241028	183800	1025633860	9650	9650	9650	9650	0
159	20241028	183700	1025633860	9650	9650	9650	9650	0
160	20241028	183600	1025633860	9650	9650	9650	9650	0
161	20241028	183500	1025633860	9650	9650	9650	9650	0
162	20241028	183400	1025633860	9650	9650	9650	9650	0
163	20241028	183300	1025633860	9650	9650	9650	9650	0
164	20241028	183200	1025633860	9650	9650	9650	9650	0
165	20241028	183100	1025633860	9650	9650	9650	9650	0
166	20241028	183000	1025633860	9650	9650	9650	9650	0
167	20241028	182900	1025633860	9650	9650	9650	9650	0
168	20241028	182800	1025633860	9650	9650	9650	9650	0
169	20241028	182700	1025633860	9650	9650	9650	9650	0
170	20241028	182600	1025633860	9650	9650	9650	9650	0
171	20241028	182500	1025633860	9650	9650	9650	9650	0
172	20241028	182400	1025633860	9650	9650	9650	9650	0
173	20241028	182300	1025633860	9650	9650	9650	9650	0
174	20241028	182200	1025633860	9650	9650	9650	9650	0
175	20241028	182100	1025633860	9650	9650	9650	9650	0
176	20241028	182000	1025633860	9650	9650	9650	9650	0
177	20241028	181900	1025633860	9650	9650	9650	9650	0
178	20241028	181800	1025633860	9650	9650	9650	9650	0
179	20241028	181700	1025633860	9650	9650	9650	9650	0
180	20241028	181600	1025633860	9650	9650	9650	9650	0
181	20241028	181500	1025633860	9650	9650	9650	9650	0
182	20241028	181400	1025633860	9650	9650	9650	9650	3836
183	20241028	181300	1025633860	9650	9650	9650	9650	0
184	20241028	181200	1025633860	9650	9650	9650	9650	0
185	20241028	181100	1025633860	9650	9650	9650	9650	0
186	20241028	181000	1025633860	9650	9650	9650	9650	0
187	20241028	180900	1025633860	9650	9650	9650	9650	0
188	20241028	180800	1025633860	9650	9650	9650	9650	0
189	20241028	180700	1025633860	9650	9650	9650	9650	0
190	20241028	180600	1025633860	9650	9650	9650	9650	0
191	20241028	180500	1025633860	9650	9650	9650	9650	0
192	20241028	180400	1025633860	9650	9650	9650	9650	0
193	20241028	180300	1025633860	9650	9650	9650	9650	0
194	20241028	180200	1025633860	9650	9650	9650	9650	0
195	20241028	180100	1025633860	9650	9650	9650	9650	0
196	20241028	180000	1025633860	9650	9650	9650	9650	0
197	20241028	175900	1025633860	9650	9650	9650	9650	0
198	20241028	175800	1025633860	9650	9650	9650	9650	0
199	20241028	175700	1025633860	9650	9650	9650	9650	0
200	20241028	175600	1025633860	9650	9650	9650	9650	0
201	20241028	175500	1025633860	9650	9650	9650	9650	0
202	20241028	175400	1025633860	9650	9650	9650	9650	0
203	20241028	175300	1025633860	9650	9650	9650	9650	0
204	20241028	175200	1025633860	9650	9650	9650	9650	0
205	20241028	175100	1025633860	9650	9650	9650	9650	0
206	20241028	175000	1025633860	9650	9650	9650	9650	0
207	20241028	174900	1025633860	9650	9650	9650	9650	0
208	20241028	174800	1025633860	9650	9650	9650	9650	0
209	20241028	174700	1025633860	9650	9650	9650	9650	0
210	20241028	174600	1025633860	9650	9650	9650	9650	0
211	20241028	174500	1025633860	9650	9650	9650	9650	0
212	20241028	174400	1025633860	9650	9650	9650	9650	3836
213	20241028	174300	1025633860	9650	9650	9650	9650	0
214	20241028	174200	1025633860	9650	9650	9650	9650	0
215	20241028	174100	1025633860	9650	9650	9650	9650	0
216	20241028	174000	1025633860	9650	9650	9650	9650	0
217	20241028	173900	1025633860	9650	9650	9650	9650	0
218	20241028	173800	1025633860	9650	9650	9650	9650	0
219	20241028	173700	1025633860	9650	9650	9650	9650	0
220	20241028	173600	1025633860	9650	9650	9650	9650	0
221	20241028	173500	1025633860	9650	9650	9650	9650	0
222	20241028	173400	1025633860	9650	9650	9650	9650	0
223	20241028	173300	1025633860	9650	9650	9650	9650	0
224	20241028	173200	1025633860	9650	9650	9650	9650	0
225	20241028	173100	1025633860	9650	9650	9650	9650	0
226	20241028	173000	1025633860	9650	9650	9650	9650	0
227	20241028	172900	1025633860	9650	9650	9650	9650	0
228	20241028	172800	1025633860	9650	9650	9650	9650	0
229	20241028	172700	1025633860	9650	9650	9650	9650	0
230	20241028	172600	1025633860	9650	9650	9650	9650	0
231	20241028	172500	1025633860	9650	9650	9650	9650	0
232	20241028	172400	1025633860	9650	9650	9650	9650	0
233	20241028	172300	1025633860	9650	9650	9650	9650	0
234	20241028	172200	1025633860	9650	9650	9650	9650	0
235	20241028	172100	1025633860	9650	9650	9650	9650	0
236	20241028	172000	1025633860	9650	9650	9650	9650	0
237	20241028	171900	1025633860	9650	9650	9650	9650	0
238	20241028	171800	1025633860	9650	9650	9650	9650	0
239	20241028	171700	1025633860	9650	9650	9650	9650	0
240	20241028	171600	1025633860	9650	9650	9650	9650	0
241	20241028	171500	1025633860	9650	9650	9650	9650	0
242	20241028	171400	1025633860	9650	9650	9650	9650	3836
243	20241028	171300	1025633860	9650	9650	9650	9650	0
244	20241028	171200	1025633860	9650	9650	9650	9650	0
245	20241028	171100	1025633860	9650	9650	9650	9650	0
246	20241028	171000	1025633860	9650	9650	9650	9650	0
247	20241028	170900	1025633860	9650	9650	9650	9650	0
248	20241028	170800	1025633860	9650	9650	9650	9650	0
249	20241028	170700	1025633860	9650	9650	9650	9650	0
250	20241028	170600	1025633860	9650	9650	9650	9650	0
251	20241028	170500	1025633860	9650	9650	9650	9650	0
252	20241028	170400	1025633860	9650	9650	9650	9650	0
253	20241028	170300	1025633860	9650	9650	9650	9650	0
254	20241028	170200	1025633860	9650	9650	9650	9650	0
255	20241028	170100	1025633860	9650	9650	9650	9650	0
256	20241028	170000	1025633860	9650	9650	9650	9650	0
257	20241028	165900	1025633860	9650	9650	9650	9650	0
258	20241028	165800	1025633860	9650	9650	9650	9650	0
259	20241028	165700	1025633860	9650	9650	9650	9650	0
260	20241028	165600	1025633860	9650	9650	9650	9650	0
261	20241028	165500	1025633860	9650	9650	9650	9650	0
262	20241028	165400	1025633860	9650	9650	9650	9650	0
263	20241028	165300	1025633860	9650	9650	9650	9650	0
264	20241028	165200	1025633860	9650	9650	9650	9650	0
265	20241028	165100	1025633860	9650	9650	9650	9650	0
266	20241028	165000	1025633860	9650	9650	9650	9650	0
267	20241028	164900	1025633860	9650	9650	9650	9650	0
268	20241028	164800	1025633860	9650	9650	9650	9650	0
269	20241028	164700	1025633860	9650	9650	9650	9650	0
270	20241028	164600	1025633860	9650	9650	9650	9650	0
271	20241028	164500	1025633860	9650	9650	9650	9650	0
272	20241028	164400	1025633860	9650	9650	9650	9650	3836
273	20241028	164300	1025633860	9650	9650	9650	9650	0
274	20241028	164200	1025633860	9650	9650	9650	9650	0
275	20241028	164100	1025633860	9650	9650	9650	9650	0
276	20241028	164000	1025633860	9650	9650	9650	9650	0
277	20241028	163900	1025633860	9650	9650	9650	9650	0
278	20241028	163800	1025633860	9650	9650	9650	9650	0
279	20241028	163700	1025633860	9650	9650	9650	9650	0
280	20241028	163600	1025633860	9650	9650	9650	9650	0
281	20241028	163500	1025633860	9650	9650	9650	9650	0
282	20241028	163400	1025633860	9650	9650	9650	9650	0
283	20241028	163300	1025633860	9650	9650	9650	9650	0
284	20241028	163200	1025633860	9650	9650	9650	9650	0
285	20241028	163100	1025633860	9650	9650	9650	9650	0
286	20241028	163000	1025633860	9650	9650	9650	9650	0
287	20241028	162900	1025633860	9650	9650	9650	9650	0
288	20241028	162800	1025633860	9650	9650	9650	9650	0
289	20241028	162700	1025633860	9650	9650	9650	9650	0
290	20241028	162600	1025633860	9650	9650	9650	9650	0
291	20241028	162500	1025633860	9650	9650	9650	9650	0
292	20241028	162400	1025633860	9650	9650	9650	9650	0
293	20241028	162300	1025633860	9650	9650	9650	9650	0
294	20241028	162200	1025633860	9650	9650	9650	9650	0
295	20241028	162100	1025633860	9650	9650	9650	9650	0
296	20241028	162000	1025633860	9650	9650	9650	9650	0
297	20241028	161900	1025633860	9650	9650	9650	9650	0
298	20241028	161800	1025633860	9650	9650	9650	9650	0
299	20241028	161700	1025633860	9650	9650	9650	9650	0
300	20241028	161600	1025633860	9650	9650	9650	9650	0
301	20241028	161500	1025633860	9650	9650	9650	9650	0
302	20241028	161400	1025633860	9650	9650	9650	9650	3836
303	20241028	161300	1025633860	9650	9650	9650	9650	0
304	20241028	161200	1025633860	9650	9650	9650	9650	0
305	20241028	161100	1025633860	9650	9650	9650	9650	0
306	20241028	161000	1025633860	9650	9650	9650	9650	0
307	20241028	160900	1025633860	9650	9650	9650	9650	0
308	20241028	160800	1025633860	9650	9650	9650	9650	0
309	20241028	160700	1025633860	9650	9650	9650	9650	0
310	20241028	160600	1025633860	9650	9650	9650	9650	0
311	20241028	160500	1025633860	9650	9650	9650	9650	0
312	20241028	160400	1025633860	9650	9650	9650	9650	0
313	20241028	160300	1025633860	9650	9650	9650	9650	0
314	20241028	160200	1025633860	9650	9650	9650	9650	0
315	20241028	160100	1025633860	9650	9650	9650	9650	0
316	20241028	160000	1025633860	9650	9650	9650	9650	0
317	20241028	155900	1025633860	9650	9650	9650	9650	0
318	20241028	155800	1025633860	9650	9650	9650	9650	0
319	20241028	155700	1025633860	9650	9650	9650	9650	0
320	20241028	155600	1025633860	9650	9650	9650	9650	0
321	20241028	155500	1025633860	9650	9650	9650	9650	0
322	20241028	155400	1025633860	9650	9650	9650	9650	0
323	20241028	155300	1025633860	9650	9650	9650	9650	0
324	20241028	155200	1025633860	9650	9650	9650	9650	0
325	20241028	155100	1025633860	9650	9650	9650	9650	0
326	20241028	155000	1025633860	9650	9650	9650	9650	0
327	20241028	154900	1025633860	9650	9650	9650	9650	0
328	20241028	154800	1025633860	9650	9650	9650	9650	0
329	20241028	154700	1025633860	9650	9650	9650	9650	0
330	20241028	154600	1025633860	9650	9650	9650	9650	0
331	20241028	154500	1025633860	9650	9650	9650	9650	0
332	20241028	154400	1025633860	9650	9650	9650	9650	3836
333	20241028	154300	1025633860	9650	9650	9650	9650	0
334	20241028	154200	1025633860	9650	9650	9650	9650	0
335	20241028	154100	1025633860	9650	9650	9650	9650	0
336	20241028	154000	1025633860	9650	9650	9650	9650	0
337	20241028	153900	1025633860	9650	9650	9650	9650	0
338	20241028	153800	1025633860	9650	9650	9650	9650	0
339	20241028	153700	1025633860	9650	9650	9650	9650	0
340	20241028	153600	1025633860	9650	9650	9650	9650	0
341	20241028	153500	1025633860	9650	9650	9650	9650	0
342	20241028	153400	1025633860	9650	9650	9650	9650	0
343	20241028	153300	1025633860	9650	9650	9650	9650	0
344	20241028	153200	1025633860	9650	9650	9650	9650	0
345	20241028	153100	1025633860	9650	9650	9650	9650	0
346	20241028	153000	1025633860	9650	9650	9650	9650	3836
347	20241028	152900	988616460	9640	9640	9640	9640	0
348	20241028	152800	988616460	9640	9640	9640	9640	0
349	20241028	152700	988616460	9640	9640	9640	9640	0
350	20241028	152600	988616460	9640	9640	9640	9640	0
351	20241028	152500	988616460	9640	9640	9640	9640	0
352	20241028	152400	988616460	9640	9640	9640	9640	0
353	20241028	152300	988616460	9640	9640	9640	9640	0
354	20241028	152200	988616460	9640	9640	9640	9640	0
355	20241028	152100	988616460	9640	9640	9640	9640	0
356	20241028	152000	988616460	9640	9640	9640	9640	0
357	20241028	151900	988616460	9640	9620	9640	9620	307
358	20241028	151800	985657560	9640	9640	9680	9630	1159
359	20241028	151700	974480370	9640	9670	9670	9620	2243
360	20241028	151600	952872050	9670	9670	9670	9670	50
361	20241028	151500	952388550	9680	9660	9680	9660	100
362	20241028	151400	951422430	9660	9660	9660	9660	225
363	20241028	151300	949248930	9640	9660	9660	9640	201
364	20241028	151200	947309530	9660	9670	9670	9650	1456
365	20241028	151100	933244360	9670	9670	9670	9660	122
366	20241028	151000	932064710	9680	9670	9680	9660	317
367	20241028	150900	928999830	9680	9670	9680	9670	26
368	20241028	150800	928748370	9670	9680	9680	9670	12
369	20241028	150700	928632310	9680	9680	9680	9680	501
370	20241028	150600	923782630	9690	9690	9690	9690	2
371	20241028	150500	923763250	9670	9690	9690	9670	584
372	20241028	150400	918115890	9680	9690	9690	9680	32
373	20241028	150300	917806120	9690	9690	9690	9690	28
374	20241028	150200	917534800	9700	9680	9700	9680	113
375	20241028	150100	916439700	9680	9680	9680	9680	704
376	20241028	150000	909624980	9680	9670	9680	9670	351
377	20241028	145900	906230800	9680	9700	9700	9680	588
378	20241028	145800	900538920	9690	9690	9690	9690	185
379	20241028	145700	898746270	9700	9700	9700	9700	0
380	20241028	145600	898746270	9700	9700	9700	9700	0
381	20241028	145500	898746270	9700	9700	9700	9700	0
382	20241028	145400	898746270	9700	9690	9700	9690	606
383	20241028	145300	892869980	9700	9700	9700	9700	46
384	20241028	145200	892423780	9710	9700	9710	9700	3
385	20241028	145100	892394670	9710	9700	9710	9700	24
386	20241028	145000	892161660	9710	9710	9710	9710	0
387	20241028	144900	892161660	9710	9710	9710	9710	6
388	20241028	144800	892103400	9710	9710	9710	9710	19
389	20241028	144700	891918910	9710	9710	9710	9710	6
390	20241028	144600	891860650	9710	9710	9710	9710	17
391	20241028	144500	891695580	9710	9710	9710	9710	15
392	20241028	144400	891549930	9720	9700	9720	9700	432
393	20241028	144300	887355790	9700	9700	9700	9690	205
394	20241028	144200	885368800	9690	9690	9690	9690	0
395	20241028	144100	885368800	9690	9690	9690	9690	31
396	20241028	144000	885068410	9700	9700	9700	9700	286
397	20241028	143900	882294210	9710	9710	9710	9710	0
398	20241028	143800	882294210	9710	9710	9710	9710	0
399	20241028	143700	882294210	9710	9710	9710	9710	0
400	20241028	143600	882294210	9710	9700	9710	9700	16
401	20241028	143500	882138990	9710	9710	9710	9710	20
402	20241028	143400	881944790	9710	9710	9710	9710	3
403	20241028	143300	881915660	9710	9710	9710	9710	6
404	20241028	143200	881857400	9690	9690	9690	9690	176
405	20241028	143100	880151960	9720	9720	9720	9720	0
406	20241028	143000	880151960	9720	9720	9720	9720	0
407	20241028	142900	880151960	9720	9720	9720	9720	0
408	20241028	142800	880151960	9720	9710	9720	9700	484
409	20241028	142700	875450310	9720	9700	9720	9690	916
410	20241028	142600	866567310	9730	9730	9730	9730	5
411	20241028	142500	866518660	9740	9700	9740	9700	121
412	20241028	142400	865344850	9700	9700	9700	9700	0
413	20241028	142300	865344850	9700	9700	9700	9700	30
414	20241028	142200	865053850	9710	9730	9740	9710	248
415	20241028	142100	862645430	9740	9730	9740	9730	30
416	20241028	142000	862353490	9740	9740	9740	9740	0
417	20241028	141900	862353490	9740	9740	9740	9740	0
418	20241028	141800	862353490	9740	9740	9740	9740	2
419	20241028	141700	862334010	9720	9730	9730	9720	20
420	20241028	141600	862139600	9760	9760	9760	9760	52
421	20241028	141500	861632080	9760	9760	9760	9760	0
422	20241028	141400	861632080	9760	9750	9760	9750	101
423	20241028	141300	860647090	9710	9720	9740	9710	224
424	20241028	141200	858465380	9740	9740	9740	9740	184
425	20241028	141100	856673220	9740	9740	9740	9740	2
426	20241028	141000	856653740	9730	9720	9730	9720	26
427	20241028	140900	856400880	9730	9730	9730	9730	2
428	20241028	140800	856381420	9720	9730	9730	9720	43
429	20241028	140700	855963130	9730	9730	9730	9720	510
430	20241028	140600	851005150	9730	9730	9730	9730	10
431	20241028	140500	850907850	9730	9720	9730	9720	293
432	20241028	140400	848059570	9710	9720	9720	9710	210
433	20241028	140300	846020450	9720	9720	9720	9720	23
434	20241028	140200	845796890	9710	9710	9720	9710	251
435	20241028	140100	843359070	9710	9710	9710	9710	30
436	20241028	140000	843067770	9720	9720	9720	9720	84
437	20241028	135900	842251290	9740	9740	9740	9740	0
438	20241028	135800	842251290	9740	9720	9740	9720	16
439	20241028	135700	842095710	9720	9720	9720	9720	5
440	20241028	135600	842047110	9720	9740	9740	9720	103
441	20241028	135500	841045890	9740	9720	9740	9720	24
442	20241028	135400	840812530	9730	9760	9760	9730	21
443	20241028	135300	840607900	9760	9770	9770	9760	6
444	20241028	135200	840549300	9760	9740	9760	9740	234
445	20241028	135100	838268580	9740	9740	9740	9740	40
446	20241028	135000	837878980	9740	9740	9740	9740	1
447	20241028	134900	837869240	9740	9740	9740	9740	0
448	20241028	134800	837869240	9740	9740	9740	9740	2004
449	20241028	134700	818350280	9740	9740	9740	9740	106
450	20241028	134600	817317840	9740	9740	9740	9740	0
451	20241028	134500	817317840	9740	9720	9740	9720	243
452	20241028	134400	814955480	9710	9730	9730	9710	1081
453	20241028	134300	804455310	9750	9740	9750	9740	6
454	20241028	134200	804396860	9740	9740	9750	9740	224
455	20241028	134100	802213860	9740	9730	9740	9730	481
456	20241028	134000	797533590	9730	9730	9730	9730	14
457	20241028	133900	797397370	9720	9720	9720	9720	10
458	20241028	133800	797300170	9730	9730	9730	9730	0
459	20241028	133700	797300170	9730	9720	9730	9720	4
460	20241028	133600	797261260	9730	9730	9730	9730	89
461	20241028	133500	796395290	9730	9730	9730	9730	0
462	20241028	133400	796395290	9730	9730	9730	9720	12
463	20241028	133300	796278540	9710	9710	9720	9710	366
464	20241028	133200	792723530	9700	9710	9710	9700	131
465	20241028	133100	791452030	9710	9710	9710	9710	29
466	20241028	133000	791170440	9710	9700	9710	9700	122
467	20241028	132900	789986630	9710	9710	9710	9710	2
468	20241028	132800	789967210	9710	9700	9710	9700	112
469	20241028	132700	788880790	9690	9690	9690	9690	0
470	20241028	132600	788880790	9690	9690	9690	9690	1007
471	20241028	132500	779122960	9680	9690	9690	9680	222
472	20241028	132400	776973950	9680	9680	9680	9680	305
473	20241028	132300	774021550	9690	9690	9690	9690	0
474	20241028	132200	774021550	9690	9690	9690	9690	2
475	20241028	132100	774002170	9680	9690	9700	9670	284
476	20241028	132000	771252960	9680	9690	9690	9680	5
477	20241028	131900	771204530	9690	9690	9690	9690	5
478	20241028	131800	771156080	9700	9700	9700	9700	0
479	20241028	131700	771156080	9700	9690	9700	9690	8
480	20241028	131600	771078550	9690	9690	9690	9690	30
481	20241028	131500	770787850	9690	9690	9690	9690	0
482	20241028	131400	770787850	9690	9690	9690	9690	0
483	20241028	131300	770787850	9690	9690	9690	9690	3
484	20241028	131200	770758780	9670	9670	9670	9670	5
485	20241028	131100	770710430	9690	9690	9690	9690	0
486	20241028	131000	770710430	9690	9670	9690	9670	452
487	20241028	130900	766339550	9680	9680	9680	9680	64
488	20241028	130800	765720030	9700	9700	9700	9700	0
489	20241028	130700	765720030	9700	9700	9700	9700	0
490	20241028	130600	765720030	9700	9700	9700	9700	0
491	20241028	130500	765720030	9700	9700	9700	9700	1
492	20241028	130400	765710330	9680	9680	9680	9680	900
493	20241028	130300	756998330	9680	9680	9680	9680	50
494	20241028	130200	756514330	9700	9700	9700	9700	19
495	20241028	130100	756330030	9700	9700	9700	9700	0
496	20241028	130000	756330030	9700	9700	9700	9700	6
497	20241028	125900	756271830	9700	9700	9700	9700	13
498	20241028	125800	756145730	9710	9700	9710	9700	40
499	20241028	125700	755757700	9700	9700	9700	9680	204
500	20241028	125600	753782900	9680	9700	9700	9680	10
501	20241028	125500	753686060	9690	9690	9690	9690	2
502	20241028	125400	753666680	9680	9680	9680	9680	0
503	20241028	125300	753666680	9680	9690	9690	9680	33
504	20241028	125200	753347230	9700	9700	9700	9700	0
505	20241028	125100	753347230	9700	9700	9700	9700	2
506	20241028	125000	753327830	9670	9670	9670	9670	0
507	20241028	124900	753327830	9670	9690	9690	9670	301
508	20241028	124800	750413210	9690	9690	9690	9690	1
509	20241028	124700	750403520	9700	9700	9700	9700	40
510	20241028	124600	750015520	9700	9700	9700	9700	0
511	20241028	124500	750015520	9700	9700	9700	9700	39
512	20241028	124400	749637220	9700	9700	9700	9700	5
513	20241028	124300	749588720	9710	9690	9710	9690	283
514	20241028	124200	746843620	9710	9710	9710	9710	0
515	20241028	124100	746843620	9710	9690	9710	9690	82
516	20241028	124000	746049000	9690	9690	9690	9690	102
517	20241028	123900	745060620	9710	9700	9710	9680	161
518	20241028	123800	743499700	9710	9710	9710	9710	0
519	20241028	123700	743499700	9710	9700	9710	9700	163
520	20241028	123600	741918580	9700	9700	9700	9700	174
521	20241028	123500	740230780	9710	9690	9710	9670	170
522	20241028	123400	738585540	9680	9680	9680	9680	161
523	20241028	123300	737027060	9690	9690	9690	9690	109
524	20241028	123200	735970850	9700	9700	9700	9700	5
525	20241028	123100	735922350	9710	9710	9710	9710	0
526	20241028	123000	735922350	9710	9710	9710	9710	0
527	20241028	122900	735922350	9710	9710	9710	9710	1
528	20241028	122800	735912640	9710	9710	9710	9710	0
529	20241028	122700	735912640	9710	9710	9710	9710	4
530	20241028	122600	735873800	9690	9690	9690	9690	10
531	20241028	122500	735776900	9710	9710	9710	9710	0
532	20241028	122400	735776900	9710	9710	9710	9710	0
533	20241028	122300	735776900	9710	9710	9710	9710	0
534	20241028	122200	735776900	9710	9710	9710	9710	0
535	20241028	122100	735776900	9710	9700	9710	9700	52
536	20241028	122000	735272490	9670	9670	9670	9670	0
537	20241028	121900	735272490	9670	9710	9710	9670	101
538	20241028	121800	734295780	9670	9700	9700	9670	6
539	20241028	121700	734237610	9710	9710	9710	9710	0
540	20241028	121600	734237610	9710	9710	9710	9710	1
541	20241028	121500	734227900	9660	9660	9660	9660	2
542	20241028	121400	734208580	9700	9700	9700	9700	487
543	20241028	121300	729484680	9700	9700	9700	9700	0
544	20241028	121200	729484680	9700	9700	9700	9700	906
545	20241028	121100	720696480	9690	9670	9690	9670	157
546	20241028	121000	719177180	9650	9650	9650	9650	0
547	20241028	120900	719177180	9650	9650	9650	9650	4
548	20241028	120800	719138580	9680	9680	9680	9680	0
549	20241028	120700	719138580	9680	9650	9680	9650	26
550	20241028	120600	718887650	9680	9680	9680	9680	0
551	20241028	120500	718887650	9680	9680	9680	9680	1
552	20241028	120400	718877970	9680	9680	9680	9680	0
553	20241028	120300	718877970	9680	9660	9680	9660	40
554	20241028	120200	718491330	9660	9660	9660	9660	11
555	20241028	120100	718385070	9680	9680	9680	9680	0
556	20241028	120000	718385070	9680	9680	9680	9680	0
557	20241028	115900	718385070	9680	9650	9680	9650	21
558	20241028	115800	718182390	9650	9650	9650	9650	0
559	20241028	115700	718182390	9650	9650	9650	9650	360
560	20241028	115600	714708390	9650	9650	9650	9650	1
561	20241028	115500	714698740	9680	9650	9680	9650	9
562	20241028	115400	714611690	9670	9670	9670	9670	1
563	20241028	115300	714602020	9650	9650	9650	9650	0
564	20241028	115200	714602020	9650	9650	9650	9650	0
565	20241028	115100	714602020	9650	9650	9650	9650	10
566	20241028	115000	714505520	9640	9640	9640	9640	0
567	20241028	114900	714505520	9640	9640	9640	9640	0
568	20241028	114800	714505520	9640	9670	9670	9640	180
569	20241028	114700	712766300	9670	9670	9670	9670	2
570	20241028	114600	712746960	9670	9660	9670	9660	19
571	20241028	114500	712563250	9660	9660	9660	9660	1
572	20241028	114400	712553590	9670	9670	9670	9670	0
573	20241028	114300	712553590	9670	9670	9670	9670	0
574	20241028	114200	712553590	9670	9670	9670	9670	0
575	20241028	114100	712553590	9670	9670	9670	9670	0
576	20241028	114000	712553590	9670	9630	9670	9620	940
577	20241028	113900	703507080	9670	9670	9670	9670	0
578	20241028	113800	703507080	9670	9620	9670	9620	17
579	20241028	113700	703343490	9630	9630	9630	9630	1
580	20241028	113600	703333860	9670	9630	9670	9620	50
581	20241028	113500	702851930	9660	9660	9660	9660	0
582	20241028	113400	702851930	9660	9660	9660	9660	0
583	20241028	113300	702851930	9660	9600	9660	9600	22
584	20241028	113200	702640430	9660	9660	9660	9610	1711
585	20241028	113100	686192360	9660	9650	9660	9650	12
586	20241028	113000	686076520	9610	9660	9660	9610	58
587	20241028	112900	685518030	9660	9610	9660	9610	54
588	20241028	112800	684998890	9660	9660	9660	9660	5
589	20241028	112700	684950590	9680	9650	9700	9550	4546
590	20241028	112600	641265550	9650	9670	9670	9650	573
591	20241028	112500	635729390	9700	9700	9700	9700	0
592	20241028	112400	635729390	9700	9690	9700	9670	279
593	20241028	112300	633028750	9700	9700	9700	9700	11
594	20241028	112200	632922050	9700	9700	9700	9700	5
595	20241028	112100	632873550	9700	9680	9700	9680	245
596	20241028	112000	630501890	9690	9690	9690	9690	8
597	20241028	111900	630424370	9720	9700	9720	9690	216
598	20241028	111800	628331230	9700	9700	9700	9700	1
599	20241028	111700	628321530	9740	9680	9740	9680	300
600	20241028	111600	625417170	9680	9680	9680	9650	852
601	20241028	111500	617181870	9680	9680	9680	9680	0
602	20241028	111400	617181870	9680	9680	9680	9650	1649
603	20241028	111300	601256370	9670	9680	9680	9670	15
604	20241028	111200	601111310	9690	9670	9690	9670	802
605	20241028	111100	593349930	9690	9690	9690	9670	3500
606	20241028	111000	559460210	9700	9720	9720	9700	1902
607	20241028	110900	541001630	9720	9720	9720	9720	11
608	20241028	110800	540894710	9760	9720	9760	9720	204
609	20241028	110700	538911790	9780	9760	9780	9760	5
610	20241028	110600	538862950	9760	9730	9760	9720	5
611	20241028	110500	538814290	9760	9760	9760	9760	1
612	20241028	110400	538804530	9770	9770	9770	9770	0
613	20241028	110300	538804530	9770	9770	9770	9770	23
614	20241028	110200	538579820	9770	9770	9770	9770	2
615	20241028	110100	538560280	9780	9770	9780	9770	5
616	20241028	110000	538511420	9770	9740	9770	9740	111
617	20241028	105900	537430230	9740	9730	9740	9730	85
618	20241028	105800	536603070	9740	9730	9740	9730	27
619	20241028	105700	536340350	9730	9710	9730	9710	3
620	20241028	105600	536311200	9710	9710	9710	9710	102
621	20241028	105500	535320780	9730	9720	9730	9720	118
622	20241028	105400	534173810	9720	9720	9720	9720	5
623	20241028	105300	534125210	9720	9720	9720	9720	3
624	20241028	105200	534096050	9710	9710	9710	9710	180
625	20241028	105100	532348250	9710	9710	9710	9710	114
626	20241028	105000	531241310	9710	9730	9730	9710	11
627	20241028	104900	531134400	9730	9710	9730	9710	241
628	20241028	104800	528794270	9730	9730	9730	9730	1
629	20241028	104700	528784540	9730	9730	9730	9730	100
630	20241028	104600	527811540	9720	9710	9720	9700	25
631	20241028	104500	527568790	9720	9720	9720	9720	20
632	20241028	104400	527374390	9730	9730	9730	9730	0
633	20241028	104300	527374390	9730	9730	9730	9730	0
634	20241028	104200	527374390	9730	9730	9730	9730	0
635	20241028	104100	527374390	9730	9730	9730	9730	0
636	20241028	104000	527374390	9730	9730	9730	9730	0
637	20241028	103900	527374390	9730	9730	9730	9730	0
638	20241028	103800	527374390	9730	9720	9730	9720	3
639	20241028	103700	527345220	9730	9710	9730	9710	841
640	20241028	103600	519179090	9710	9710	9710	9710	0
641	20241028	103500	519179090	9710	9720	9720	9710	105
642	20241028	103400	518159050	9730	9730	9730	9730	0
643	20241028	103300	518159050	9730	9730	9730	9730	1
644	20241028	103200	518149320	9710	9710	9710	9710	383
645	20241028	103100	514430390	9710	9710	9710	9710	10
646	20241028	103000	514333290	9710	9710	9710	9710	0
647	20241028	102900	514333290	9710	9710	9710	9710	0
648	20241028	102800	514333290	9710	9730	9730	9710	281
649	20241028	102700	511603760	9720	9720	9720	9720	201
650	20241028	102600	509650040	9720	9720	9720	9720	0
651	20241028	102500	509650040	9720	9730	9730	9710	33
652	20241028	102400	509329310	9730	9730	9730	9730	4
653	20241028	102300	509290390	9710	9720	9720	9710	52
654	20241028	102200	508785440	9720	9730	9730	9720	4
655	20241028	102100	508746530	9720	9700	9720	9700	77
656	20241028	102000	507999030	9740	9710	9740	9710	50
657	20241028	101900	507512960	9710	9690	9710	9690	421
658	20241028	101800	503431950	9690	9680	9690	9680	64
659	20241028	101700	502812380	9690	9690	9690	9690	15
660	20241028	101600	502667030	9680	9690	9690	9680	156
661	20241028	101500	501156930	9680	9680	9680	9680	60
662	20241028	101400	500576130	9680	9680	9680	9680	0
663	20241028	101300	500576130	9680	9690	9690	9680	12
664	20241028	101200	500459870	9680	9680	9680	9680	5
665	20241028	101100	500411470	9690	9690	9690	9690	0
666	20241028	101000	500411470	9690	9680	9690	9680	208
667	20241028	100900	498397930	9680	9680	9680	9680	154
668	20241028	100800	496907210	9680	9700	9700	9680	51
669	20241028	100700	496413370	9700	9690	9700	9680	308
670	20241028	100600	493428860	9700	9700	9700	9700	98
671	20241028	100500	492478260	9700	9700	9700	9700	86
672	20241028	100400	491644060	9690	9700	9700	9690	415
673	20241028	100300	487619590	9700	9710	9710	9700	273
674	20241028	100200	484968810	9730	9710	9730	9710	107
675	20241028	100100	483929820	9710	9710	9710	9710	82
676	20241028	100000	483133600	9730	9730	9730	9730	5
677	20241028	095900	483084950	9740	9710	9740	9710	68
678	20241028	095800	482424300	9740	9740	9740	9740	6
679	20241028	095700	482365860	9710	9750	9750	9710	200
680	20241028	095600	480423550	9760	9760	9760	9760	0
681	20241028	095500	480423550	9760	9760	9760	9760	27
682	20241028	095400	480160030	9760	9760	9760	9710	90
683	20241028	095300	479285780	9710	9740	9740	9710	2766
684	20241028	095200	452408830	9740	9730	9740	9720	995
685	20241028	095100	442731390	9730	9760	9760	9730	2282
686	20241028	095000	420507040	9790	9790	9790	9790	3
687	20241028	094900	420477670	9770	9770	9770	9770	217
688	20241028	094800	418357580	9770	9790	9790	9770	11
689	20241028	094700	418249910	9790	9770	9790	9770	3
690	20241028	094600	418220560	9770	9770	9770	9770	0
691	20241028	094500	418220560	9770	9770	9770	9770	0
692	20241028	094400	418220560	9770	9770	9800	9770	458
693	20241028	094300	413744600	9800	9800	9800	9800	850
694	20241028	094200	405414600	9800	9800	9800	9800	552
695	20241028	094100	400005000	9800	9770	9800	9770	447
696	20241028	094000	395627770	9770	9750	9770	9740	602
697	20241028	093900	389754820	9750	9760	9770	9750	1009
698	20241028	093800	379913530	9750	9750	9750	9750	0
699	20241028	093700	379913530	9750	9750	9750	9750	0
700	20241028	093600	379913530	9750	9770	9770	9750	669
701	20241028	093500	373384310	9770	9790	9790	9770	16
702	20241028	093400	373227970	9790	9760	9790	9760	62
703	20241028	093300	372622670	9760	9770	9770	9760	150
704	20241028	093200	371158630	9770	9790	9790	9770	220
705	20241028	093100	369008810	9810	9780	9810	9780	1649
706	20241028	093000	352841890	9780	9780	9780	9770	107
707	20241028	092900	351796480	9780	9780	9780	9780	220
708	20241028	092800	349644880	9800	9780	9800	9780	431
709	20241028	092700	345423390	9790	9780	9790	9780	429
710	20241028	092600	341226900	9810	9810	9810	9810	2
711	20241028	092500	341207280	9810	9820	9830	9810	1199
712	20241028	092400	329429090	9820	9820	9820	9820	831
713	20241028	092300	321268670	9820	9780	9820	9780	1141
714	20241028	092200	310094260	9770	9780	9780	9760	113
715	20241028	092100	308990160	9760	9740	9760	9740	159
716	20241028	092000	307440410	9740	9740	9740	9740	12
717	20241028	091900	307323530	9730	9750	9750	9730	61
718	20241028	091800	306729040	9750	9750	9750	9750	1
719	20241028	091700	306719290	9720	9720	9720	9720	4
720	20241028	091600	306680410	9750	9720	9750	9720	234
721	20241028	091500	304403720	9730	9730	9730	9730	333
722	20241028	091400	301163630	9720	9730	9730	9720	254
723	20241028	091300	298692630	9730	9800	9800	9730	510
724	20241028	091200	293725800	9760	9760	9830	9760	425
725	20241028	091100	289575110	9770	9740	9770	9740	1287
726	20241028	091000	277015780	9740	9710	9740	9690	989
727	20241028	090900	267404390	9710	9710	9710	9640	4405
728	20241028	090800	224849280	9700	9720	9720	9690	692
729	20241028	090700	218132790	9720	9710	9720	9700	772
730	20241028	090600	210640200	9740	9840	9840	9720	3173
731	20241028	090500	179703180	9840	9740	9850	9730	2321
732	20241028	090400	156906880	9740	9700	9740	9700	1738
733	20241028	090300	140042220	9720	9640	9720	9640	677
734	20241028	090200	133486790	9640	9680	9680	9630	3724
735	20241028	090100	97561860	9680	9730	9770	9660	1933
736	20241028	090000	78783570	9750	9850	9850	9750	8011