KissMeData/117580/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	202000	1012766580	9210	9210	9210	9210	819
3	20241030	201900	1012766580	9210	9210	9210	9210	0
4	20241030	201800	1012766580	9210	9210	9210	9210	0
5	20241030	201700	1012766580	9210	9210	9210	9210	0
6	20241030	201600	1012766580	9210	9210	9210	9210	0
7	20241030	201500	1012766580	9210	9210	9210	9210	0
8	20241030	201400	1012766580	9210	9210	9210	9210	0
9	20241030	201300	1012766580	9210	9210	9210	9210	0
10	20241030	201200	1012766580	9210	9210	9210	9210	0
11	20241030	201100	1012766580	9210	9210	9210	9210	0
12	20241030	201000	1012766580	9210	9210	9210	9210	0
13	20241030	200900	1012766580	9210	9210	9210	9210	0
14	20241030	200800	1012766580	9210	9210	9210	9210	0
15	20241030	200700	1012766580	9210	9210	9210	9210	0
16	20241030	200600	1012766580	9210	9210	9210	9210	0
17	20241030	200500	1012766580	9210	9210	9210	9210	0
18	20241030	200400	1012766580	9210	9210	9210	9210	0
19	20241030	200300	1012766580	9210	9210	9210	9210	0
20	20241030	200200	1012766580	9210	9210	9210	9210	0
21	20241030	200100	1012766580	9210	9210	9210	9210	0
22	20241030	200000	1012766580	9210	9210	9210	9210	0
23	20241030	195900	1012766580	9210	9210	9210	9210	0
24	20241030	195800	1012766580	9210	9210	9210	9210	0
25	20241030	195700	1012766580	9210	9210	9210	9210	0
26	20241030	195600	1012766580	9210	9210	9210	9210	0
27	20241030	195500	1012766580	9210	9210	9210	9210	0
28	20241030	195400	1012766580	9210	9210	9210	9210	0
29	20241030	195300	1012766580	9210	9210	9210	9210	0
30	20241030	195200	1012766580	9210	9210	9210	9210	0
31	20241030	195100	1012766580	9210	9210	9210	9210	0
32	20241030	195000	1012766580	9210	9210	9210	9210	819
33	20241030	194900	1012766580	9210	9210	9210	9210	0
34	20241030	194800	1012766580	9210	9210	9210	9210	0
35	20241030	194700	1012766580	9210	9210	9210	9210	0
36	20241030	194600	1012766580	9210	9210	9210	9210	0
37	20241030	194500	1012766580	9210	9210	9210	9210	0
38	20241030	194400	1012766580	9210	9210	9210	9210	0
39	20241030	194300	1012766580	9210	9210	9210	9210	0
40	20241030	194200	1012766580	9210	9210	9210	9210	0
41	20241030	194100	1012766580	9210	9210	9210	9210	0
42	20241030	194000	1012766580	9210	9210	9210	9210	0
43	20241030	193900	1012766580	9210	9210	9210	9210	0
44	20241030	193800	1012766580	9210	9210	9210	9210	0
45	20241030	193700	1012766580	9210	9210	9210	9210	0
46	20241030	193600	1012766580	9210	9210	9210	9210	0
47	20241030	193500	1012766580	9210	9210	9210	9210	0
48	20241030	193400	1012766580	9210	9210	9210	9210	0
49	20241030	193300	1012766580	9210	9210	9210	9210	0
50	20241030	193200	1012766580	9210	9210	9210	9210	0
51	20241030	193100	1012766580	9210	9210	9210	9210	0
52	20241030	193000	1012766580	9210	9210	9210	9210	0
53	20241030	192900	1012766580	9210	9210	9210	9210	0
54	20241030	192800	1012766580	9210	9210	9210	9210	0
55	20241030	192700	1012766580	9210	9210	9210	9210	0
56	20241030	192600	1012766580	9210	9210	9210	9210	0
57	20241030	192500	1012766580	9210	9210	9210	9210	0
58	20241030	192400	1012766580	9210	9210	9210	9210	0
59	20241030	192300	1012766580	9210	9210	9210	9210	0
60	20241030	192200	1012766580	9210	9210	9210	9210	0
61	20241030	192100	1012766580	9210	9210	9210	9210	0
62	20241030	192000	1012766580	9210	9210	9210	9210	819
63	20241030	191900	1012766580	9210	9210	9210	9210	0
64	20241030	191800	1012766580	9210	9210	9210	9210	0
65	20241030	191700	1012766580	9210	9210	9210	9210	0
66	20241030	191600	1012766580	9210	9210	9210	9210	0
67	20241030	191500	1012766580	9210	9210	9210	9210	0
68	20241030	191400	1012766580	9210	9210	9210	9210	0
69	20241030	191300	1012766580	9210	9210	9210	9210	0
70	20241030	191200	1012766580	9210	9210	9210	9210	0
71	20241030	191100	1012766580	9210	9210	9210	9210	0
72	20241030	191000	1012766580	9210	9210	9210	9210	0
73	20241030	190900	1012766580	9210	9210	9210	9210	0
74	20241030	190800	1012766580	9210	9210	9210	9210	0
75	20241030	190700	1012766580	9210	9210	9210	9210	0
76	20241030	190600	1012766580	9210	9210	9210	9210	0
77	20241030	190500	1012766580	9210	9210	9210	9210	0
78	20241030	190400	1012766580	9210	9210	9210	9210	0
79	20241030	190300	1012766580	9210	9210	9210	9210	0
80	20241030	190200	1012766580	9210	9210	9210	9210	0
81	20241030	190100	1012766580	9210	9210	9210	9210	0
82	20241030	190000	1012766580	9210	9210	9210	9210	0
83	20241030	185900	1012766580	9210	9210	9210	9210	0
84	20241030	185800	1012766580	9210	9210	9210	9210	0
85	20241030	185700	1012766580	9210	9210	9210	9210	0
86	20241030	185600	1012766580	9210	9210	9210	9210	0
87	20241030	185500	1012766580	9210	9210	9210	9210	0
88	20241030	185400	1012766580	9210	9210	9210	9210	0
89	20241030	185300	1012766580	9210	9210	9210	9210	0
90	20241030	185200	1012766580	9210	9210	9210	9210	0
91	20241030	185100	1012766580	9210	9210	9210	9210	0
92	20241030	185000	1012766580	9210	9210	9210	9210	819
93	20241030	184900	1012766580	9210	9210	9210	9210	0
94	20241030	184800	1012766580	9210	9210	9210	9210	0
95	20241030	184700	1012766580	9210	9210	9210	9210	0
96	20241030	184600	1012766580	9210	9210	9210	9210	0
97	20241030	184500	1012766580	9210	9210	9210	9210	0
98	20241030	184400	1012766580	9210	9210	9210	9210	0
99	20241030	184300	1012766580	9210	9210	9210	9210	0
100	20241030	184200	1012766580	9210	9210	9210	9210	0
101	20241030	184100	1012766580	9210	9210	9210	9210	0
102	20241030	184000	1012766580	9210	9210	9210	9210	0
103	20241030	183900	1012766580	9210	9210	9210	9210	0
104	20241030	183800	1012766580	9210	9210	9210	9210	0
105	20241030	183700	1012766580	9210	9210	9210	9210	0
106	20241030	183600	1012766580	9210	9210	9210	9210	0
107	20241030	183500	1012766580	9210	9210	9210	9210	0
108	20241030	183400	1012766580	9210	9210	9210	9210	0
109	20241030	183300	1012766580	9210	9210	9210	9210	0
110	20241030	183200	1012766580	9210	9210	9210	9210	0
111	20241030	183100	1012766580	9210	9210	9210	9210	0
112	20241030	183000	1012766580	9210	9210	9210	9210	0
113	20241030	182900	1012766580	9210	9210	9210	9210	0
114	20241030	182800	1012766580	9210	9210	9210	9210	0
115	20241030	182700	1012766580	9210	9210	9210	9210	0
116	20241030	182600	1012766580	9210	9210	9210	9210	0
117	20241030	182500	1012766580	9210	9210	9210	9210	0
118	20241030	182400	1012766580	9210	9210	9210	9210	0
119	20241030	182300	1012766580	9210	9210	9210	9210	0
120	20241030	182200	1012766580	9210	9210	9210	9210	0
121	20241030	182100	1012766580	9210	9210	9210	9210	0
122	20241030	182000	1012766580	9210	9210	9210	9210	819
123	20241030	181900	1012766580	9210	9210	9210	9210	0
124	20241030	181800	1012766580	9210	9210	9210	9210	0
125	20241030	181700	1012766580	9210	9210	9210	9210	0
126	20241030	181600	1012766580	9210	9210	9210	9210	0
127	20241030	181500	1012766580	9210	9210	9210	9210	0
128	20241030	181400	1012766580	9210	9210	9210	9210	0
129	20241030	181300	1012766580	9210	9210	9210	9210	0
130	20241030	181200	1012766580	9210	9210	9210	9210	0
131	20241030	181100	1012766580	9210	9210	9210	9210	0
132	20241030	181000	1012766580	9210	9210	9210	9210	0
133	20241030	180900	1012766580	9210	9210	9210	9210	0
134	20241030	180800	1012766580	9210	9210	9210	9210	0
135	20241030	180700	1012766580	9210	9210	9210	9210	0
136	20241030	180600	1012766580	9210	9210	9210	9210	0
137	20241030	180500	1012766580	9210	9210	9210	9210	0
138	20241030	180400	1012766580	9210	9210	9210	9210	0
139	20241030	180300	1012766580	9210	9210	9210	9210	0
140	20241030	180200	1012766580	9210	9210	9210	9210	0
141	20241030	180100	1012766580	9210	9210	9210	9210	0
142	20241030	180000	1012766580	9210	9210	9210	9210	0
143	20241030	175900	1012766580	9210	9210	9210	9210	0
144	20241030	175800	1012766580	9210	9210	9210	9210	0
145	20241030	175700	1012766580	9210	9210	9210	9210	0
146	20241030	175600	1012766580	9210	9210	9210	9210	0
147	20241030	175500	1012766580	9210	9210	9210	9210	0
148	20241030	175400	1012766580	9210	9210	9210	9210	0
149	20241030	175300	1012766580	9210	9210	9210	9210	0
150	20241030	175200	1012766580	9210	9210	9210	9210	0
151	20241030	175100	1012766580	9210	9210	9210	9210	0
152	20241030	175000	1012766580	9210	9210	9210	9210	819
153	20241030	174900	1012766580	9210	9210	9210	9210	0
154	20241030	174800	1012766580	9210	9210	9210	9210	0
155	20241030	174700	1012766580	9210	9210	9210	9210	0
156	20241030	174600	1012766580	9210	9210	9210	9210	0
157	20241030	174500	1012766580	9210	9210	9210	9210	0
158	20241030	174400	1012766580	9210	9210	9210	9210	0
159	20241030	174300	1012766580	9210	9210	9210	9210	0
160	20241030	174200	1012766580	9210	9210	9210	9210	0
161	20241030	174100	1012766580	9210	9210	9210	9210	0
162	20241030	174000	1012766580	9210	9210	9210	9210	0
163	20241030	173900	1012766580	9210	9210	9210	9210	0
164	20241030	173800	1012766580	9210	9210	9210	9210	0
165	20241030	173700	1012766580	9210	9210	9210	9210	0
166	20241030	173600	1012766580	9210	9210	9210	9210	0
167	20241030	173500	1012766580	9210	9210	9210	9210	0
168	20241030	173400	1012766580	9210	9210	9210	9210	0
169	20241030	173300	1012766580	9210	9210	9210	9210	0
170	20241030	173200	1012766580	9210	9210	9210	9210	0
171	20241030	173100	1012766580	9210	9210	9210	9210	0
172	20241030	173000	1012766580	9210	9210	9210	9210	0
173	20241030	172900	1012766580	9210	9210	9210	9210	0
174	20241030	172800	1012766580	9210	9210	9210	9210	0
175	20241030	172700	1012766580	9210	9210	9210	9210	0
176	20241030	172600	1012766580	9210	9210	9210	9210	0
177	20241030	172500	1012766580	9210	9210	9210	9210	0
178	20241030	172400	1012766580	9210	9210	9210	9210	0
179	20241030	172300	1012766580	9210	9210	9210	9210	0
180	20241030	172200	1012766580	9210	9210	9210	9210	0
181	20241030	172100	1012766580	9210	9210	9210	9210	0
182	20241030	172000	1012766580	9210	9210	9210	9210	819
183	20241030	171900	1012766580	9210	9210	9210	9210	0
184	20241030	171800	1012766580	9210	9210	9210	9210	0
185	20241030	171700	1012766580	9210	9210	9210	9210	0
186	20241030	171600	1012766580	9210	9210	9210	9210	0
187	20241030	171500	1012766580	9210	9210	9210	9210	0
188	20241030	171400	1012766580	9210	9210	9210	9210	0
189	20241030	171300	1012766580	9210	9210	9210	9210	0
190	20241030	171200	1012766580	9210	9210	9210	9210	0
191	20241030	171100	1012766580	9210	9210	9210	9210	0
192	20241030	171000	1012766580	9210	9210	9210	9210	0
193	20241030	170900	1012766580	9210	9210	9210	9210	0
194	20241030	170800	1012766580	9210	9210	9210	9210	0
195	20241030	170700	1012766580	9210	9210	9210	9210	0
196	20241030	170600	1012766580	9210	9210	9210	9210	0
197	20241030	170500	1012766580	9210	9210	9210	9210	0
198	20241030	170400	1012766580	9210	9210	9210	9210	0
199	20241030	170300	1012766580	9210	9210	9210	9210	0
200	20241030	170200	1012766580	9210	9210	9210	9210	0
201	20241030	170100	1012766580	9210	9210	9210	9210	0
202	20241030	170000	1012766580	9210	9210	9210	9210	0
203	20241030	165900	1012766580	9210	9210	9210	9210	0
204	20241030	165800	1012766580	9210	9210	9210	9210	0
205	20241030	165700	1012766580	9210	9210	9210	9210	0
206	20241030	165600	1012766580	9210	9210	9210	9210	0
207	20241030	165500	1012766580	9210	9210	9210	9210	0
208	20241030	165400	1012766580	9210	9210	9210	9210	0
209	20241030	165300	1012766580	9210	9210	9210	9210	0
210	20241030	165200	1012766580	9210	9210	9210	9210	0
211	20241030	165100	1012766580	9210	9210	9210	9210	0
212	20241030	165000	1012766580	9210	9210	9210	9210	819
213	20241030	164900	1012766580	9210	9210	9210	9210	0
214	20241030	164800	1012766580	9210	9210	9210	9210	0
215	20241030	164700	1012766580	9210	9210	9210	9210	0
216	20241030	164600	1012766580	9210	9210	9210	9210	0
217	20241030	164500	1012766580	9210	9210	9210	9210	0
218	20241030	164400	1012766580	9210	9210	9210	9210	0
219	20241030	164300	1012766580	9210	9210	9210	9210	0
220	20241030	164200	1012766580	9210	9210	9210	9210	0
221	20241030	164100	1012766580	9210	9210	9210	9210	0
222	20241030	164000	1012766580	9210	9210	9210	9210	0
223	20241030	163900	1012766580	9210	9210	9210	9210	0
224	20241030	163800	1012766580	9210	9210	9210	9210	0
225	20241030	163700	1012766580	9210	9210	9210	9210	0
226	20241030	163600	1012766580	9210	9210	9210	9210	0
227	20241030	163500	1012766580	9210	9210	9210	9210	0
228	20241030	163400	1012766580	9210	9210	9210	9210	0
229	20241030	163300	1012766580	9210	9210	9210	9210	0
230	20241030	163200	1012766580	9210	9210	9210	9210	0
231	20241030	163100	1012766580	9210	9210	9210	9210	0
232	20241030	163000	1012766580	9210	9210	9210	9210	0
233	20241030	162900	1012766580	9210	9210	9210	9210	0
234	20241030	162800	1012766580	9210	9210	9210	9210	0
235	20241030	162700	1012766580	9210	9210	9210	9210	0
236	20241030	162600	1012766580	9210	9210	9210	9210	0
237	20241030	162500	1012766580	9210	9210	9210	9210	0
238	20241030	162400	1012766580	9210	9210	9210	9210	0
239	20241030	162300	1012766580	9210	9210	9210	9210	0
240	20241030	162200	1012766580	9210	9210	9210	9210	0
241	20241030	162100	1012766580	9210	9210	9210	9210	0
242	20241030	162000	1012766580	9210	9210	9210	9210	819
243	20241030	161900	1012766580	9210	9210	9210	9210	0
244	20241030	161800	1012766580	9210	9210	9210	9210	0
245	20241030	161700	1012766580	9210	9210	9210	9210	0
246	20241030	161600	1012766580	9210	9210	9210	9210	0
247	20241030	161500	1012766580	9210	9210	9210	9210	0
248	20241030	161400	1012766580	9210	9210	9210	9210	0
249	20241030	161300	1012766580	9210	9210	9210	9210	0
250	20241030	161200	1012766580	9210	9210	9210	9210	0
251	20241030	161100	1012766580	9210	9210	9210	9210	0
252	20241030	161000	1012766580	9210	9210	9210	9210	0
253	20241030	160900	1012766580	9210	9210	9210	9210	0
254	20241030	160800	1012766580	9210	9210	9210	9210	0
255	20241030	160700	1012766580	9210	9210	9210	9210	0
256	20241030	160600	1012766580	9210	9210	9210	9210	0
257	20241030	160500	1012766580	9210	9210	9210	9210	0
258	20241030	160400	1012766580	9210	9210	9210	9210	0
259	20241030	160300	1012766580	9210	9210	9210	9210	0
260	20241030	160200	1012766580	9210	9210	9210	9210	0
261	20241030	160100	1012766580	9210	9210	9210	9210	0
262	20241030	160000	1012766580	9210	9210	9210	9210	0
263	20241030	155900	1012766580	9210	9210	9210	9210	0
264	20241030	155800	1012766580	9210	9210	9210	9210	0
265	20241030	155700	1012766580	9210	9210	9210	9210	0
266	20241030	155600	1012766580	9210	9210	9210	9210	0
267	20241030	155500	1012766580	9210	9210	9210	9210	0
268	20241030	155400	1012766580	9210	9210	9210	9210	0
269	20241030	155300	1012766580	9210	9210	9210	9210	0
270	20241030	155200	1012766580	9210	9210	9210	9210	0
271	20241030	155100	1012766580	9210	9210	9210	9210	0
272	20241030	155000	1012766580	9210	9210	9210	9210	819
273	20241030	154900	1012766580	9210	9210	9210	9210	0
274	20241030	154800	1012766580	9210	9210	9210	9210	0
275	20241030	154700	1012766580	9210	9210	9210	9210	0
276	20241030	154600	1012766580	9210	9210	9210	9210	0
277	20241030	154500	1012766580	9210	9210	9210	9210	0
278	20241030	154400	1012766580	9210	9210	9210	9210	0
279	20241030	154300	1012766580	9210	9210	9210	9210	0
280	20241030	154200	1012766580	9210	9210	9210	9210	0
281	20241030	154100	1012766580	9210	9210	9210	9210	0
282	20241030	154000	1012766580	9210	9210	9210	9210	0
283	20241030	153900	1012766580	9210	9210	9210	9210	0
284	20241030	153800	1012766580	9210	9210	9210	9210	0
285	20241030	153700	1012766580	9210	9210	9210	9210	0
286	20241030	153600	1012766580	9210	9210	9210	9210	0
287	20241030	153500	1012766580	9210	9210	9210	9210	0
288	20241030	153400	1012766580	9210	9210	9210	9210	0
289	20241030	153300	1012766580	9210	9210	9210	9210	0
290	20241030	153200	1012766580	9210	9210	9210	9210	0
291	20241030	153100	1012766580	9210	9210	9210	9210	0
292	20241030	153000	1012766580	9210	9210	9210	9210	819
293	20241030	152900	1005223590	9210	9210	9210	9210	0
294	20241030	152800	1005223590	9210	9210	9210	9210	0
295	20241030	152700	1005223590	9210	9210	9210	9210	0
296	20241030	152600	1005223590	9210	9210	9210	9210	0
297	20241030	152500	1005223590	9210	9210	9210	9210	0
298	20241030	152400	1005223590	9210	9210	9210	9210	0
299	20241030	152300	1005223590	9210	9210	9210	9210	0
300	20241030	152200	1005223590	9210	9210	9210	9210	0
301	20241030	152100	1005223590	9210	9210	9210	9210	0
302	20241030	152000	1005223590	9210	9210	9210	9210	0
303	20241030	151900	1005223590	9210	9210	9210	9190	1231
304	20241030	151800	993900090	9210	9200	9210	9200	10252
305	20241030	151700	899578960	9200	9180	9200	9180	1013
306	20241030	151600	890263340	9180	9170	9180	9170	7
307	20241030	151500	890199130	9170	9180	9180	9170	441
308	20241030	151400	886154610	9170	9180	9180	9170	41
309	20241030	151300	885778630	9170	9170	9170	9170	881
310	20241030	151200	877699860	9170	9170	9170	9170	6
311	20241030	151100	877644840	9170	9180	9180	9170	453
312	20241030	151000	873488090	9190	9190	9190	9190	21
313	20241030	150900	873295100	9190	9190	9190	9190	10
314	20241030	150800	873203200	9190	9190	9190	9180	22
315	20241030	150700	873001060	9200	9200	9200	9190	64
316	20241030	150600	872412460	9190	9190	9190	9190	0
317	20241030	150500	872412460	9190	9190	9190	9180	90
318	20241030	150400	871585410	9180	9180	9180	9180	129
319	20241030	150300	870401190	9190	9190	9190	9190	16
320	20241030	150200	870254150	9190	9190	9190	9190	2
321	20241030	150100	870235770	9190	9190	9190	9190	1
322	20241030	150000	870226580	9180	9180	9180	9180	4
323	20241030	145900	870189860	9170	9170	9170	9170	0
324	20241030	145800	870189860	9170	9190	9190	9170	451
325	20241030	145700	866050980	9200	9190	9200	9190	137
326	20241030	145600	864791890	9180	9180	9180	9180	0
327	20241030	145500	864791890	9180	9190	9190	9180	3480
328	20241030	145400	832813250	9190	9190	9190	9190	215
329	20241030	145300	830837400	9190	9190	9190	9190	50
330	20241030	145200	830377900	9200	9200	9200	9200	37
331	20241030	145100	830037500	9200	9200	9200	9200	90
332	20241030	145000	829209500	9200	9200	9200	9200	117
333	20241030	144900	828133100	9200	9200	9200	9200	0
334	20241030	144800	828133100	9200	9200	9200	9200	1
335	20241030	144700	828123900	9180	9180	9180	9180	30
336	20241030	144600	827848500	9200	9200	9200	9200	51
337	20241030	144500	827379300	9200	9180	9200	9180	51
338	20241030	144400	826911100	9200	9180	9200	9180	18
339	20241030	144300	826745700	9180	9190	9190	9180	160
340	20241030	144200	825276830	9190	9190	9190	9190	305
341	20241030	144100	822473880	9190	9200	9200	9190	597
342	20241030	144000	816987440	9190	9200	9200	9190	155
343	20241030	143900	815561490	9200	9200	9200	9200	835
344	20241030	143800	807879490	9200	9200	9200	9200	354
345	20241030	143700	804622690	9210	9210	9210	9210	1211
346	20241030	143600	793469380	9220	9220	9220	9220	6
347	20241030	143500	793414060	9220	9220	9220	9220	50
348	20241030	143400	792953060	9230	9230	9230	9230	0
349	20241030	143300	792953060	9230	9230	9230	9230	0
350	20241030	143200	792953060	9230	9230	9230	9230	0
351	20241030	143100	792953060	9230	9210	9230	9210	230
352	20241030	143000	790830760	9220	9220	9220	9220	200
353	20241030	142900	788986760	9220	9220	9220	9220	0
354	20241030	142800	788986760	9220	9220	9220	9220	0
355	20241030	142700	788986760	9220	9220	9220	9220	456
356	20241030	142600	784782440	9220	9220	9220	9220	0
357	20241030	142500	784782440	9220	9220	9220	9220	0
358	20241030	142400	784782440	9220	9220	9220	9220	919
359	20241030	142300	776309260	9230	9230	9230	9230	147
360	20241030	142200	774952450	9230	9230	9230	9230	0
361	20241030	142100	774952450	9230	9230	9230	9230	2
362	20241030	142000	774933990	9220	9220	9220	9220	50
363	20241030	141900	774472990	9220	9230	9230	9220	324
364	20241030	141800	771484700	9240	9240	9240	9240	1
365	20241030	141700	771475460	9230	9230	9230	9230	213
366	20241030	141600	769509470	9240	9240	9240	9240	50
367	20241030	141500	769047470	9240	9240	9240	9240	1
368	20241030	141400	769038230	9240	9240	9240	9240	100
369	20241030	141300	768114230	9240	9240	9240	9240	3
370	20241030	141200	768086510	9240	9230	9240	9230	19
371	20241030	141100	767911050	9230	9230	9230	9230	100
372	20241030	141000	766988050	9230	9230	9230	9230	81
373	20241030	140900	766240420	9230	9230	9230	9230	10
374	20241030	140800	766148120	9240	9240	9240	9240	25
375	20241030	140700	765917120	9230	9230	9230	9230	5
376	20241030	140600	765870970	9240	9240	9240	9240	0
377	20241030	140500	765870970	9240	9240	9240	9240	4
378	20241030	140400	765834010	9240	9240	9240	9240	0
379	20241030	140300	765834010	9240	9240	9240	9240	0
380	20241030	140200	765834010	9240	9240	9240	9240	0
381	20241030	140100	765834010	9240	9240	9240	9240	50
382	20241030	140000	765372010	9240	9240	9240	9240	0
383	20241030	135900	765372010	9240	9240	9240	9240	1
384	20241030	135800	765362770	9240	9240	9240	9240	1
385	20241030	135700	765353530	9240	9230	9240	9230	27
386	20241030	135600	765104110	9230	9230	9230	9230	3
387	20241030	135500	765076420	9250	9250	9250	9250	0
388	20241030	135400	765076420	9250	9240	9250	9230	987
389	20241030	135300	755965170	9250	9240	9250	9240	500
390	20241030	135200	751343370	9240	9240	9240	9240	0
391	20241030	135100	751343370	9240	9240	9240	9240	7
392	20241030	135000	751278690	9240	9240	9240	9240	0
393	20241030	134900	751278690	9240	9240	9240	9240	116
394	20241030	134800	750206850	9230	9230	9230	9230	7
395	20241030	134700	750142240	9230	9230	9230	9230	100
396	20241030	134600	749219240	9230	9230	9230	9230	6
397	20241030	134500	749163860	9240	9240	9240	9240	67
398	20241030	134400	748544780	9240	9240	9240	9240	624
399	20241030	134300	742779020	9240	9240	9240	9240	7
400	20241030	134200	742714340	9240	9240	9240	9240	101
401	20241030	134100	741781100	9230	9230	9230	9230	0
402	20241030	134000	741781100	9230	9230	9230	9230	1
403	20241030	133900	741771870	9230	9230	9230	9230	8
404	20241030	133800	741698030	9230	9230	9230	9230	0
405	20241030	133700	741698030	9230	9230	9230	9230	0
406	20241030	133600	741698030	9230	9240	9240	9230	106
407	20241030	133500	740719640	9230	9230	9230	9230	0
408	20241030	133400	740719640	9230	9230	9230	9230	0
409	20241030	133300	740719640	9230	9240	9240	9230	1864
410	20241030	133200	723513370	9250	9250	9250	9250	10
411	20241030	133100	723420870	9250	9250	9250	9250	1
412	20241030	133000	723411620	9250	9250	9250	9250	20
413	20241030	132900	723226620	9250	9250	9250	9250	0
414	20241030	132800	723226620	9250	9240	9250	9240	26
415	20241030	132700	722986370	9250	9250	9250	9250	0
416	20241030	132600	722986370	9250	9250	9250	9250	0
417	20241030	132500	722986370	9250	9240	9250	9240	11
418	20241030	132400	722884720	9250	9250	9250	9250	0
419	20241030	132300	722884720	9250	9250	9250	9250	54
420	20241030	132200	722385220	9250	9250	9250	9250	0
421	20241030	132100	722385220	9250	9250	9250	9250	1
422	20241030	132000	722375970	9240	9240	9240	9240	1
423	20241030	131900	722366730	9240	9240	9250	9240	330
424	20241030	131800	719317520	9240	9240	9240	9240	30
425	20241030	131700	719040320	9250	9250	9250	9240	935
426	20241030	131600	710392850	9240	9230	9240	9230	3041
427	20241030	131500	682295010	9230	9230	9230	9230	100
428	20241030	131400	681372010	9240	9240	9240	9240	99
429	20241030	131300	680457250	9240	9240	9240	9240	1
430	20241030	131200	680448010	9230	9230	9230	9230	0
431	20241030	131100	680448010	9230	9230	9230	9230	0
432	20241030	131000	680448010	9230	9230	9230	9230	105
433	20241030	130900	679478860	9230	9240	9240	9230	550
434	20241030	130800	674397710	9240	9240	9240	9240	35
435	20241030	130700	674074310	9240	9240	9240	9240	0
436	20241030	130600	674074310	9240	9240	9240	9240	19
437	20241030	130500	673898750	9230	9240	9240	9230	87
438	20241030	130400	673095720	9240	9240	9240	9240	32
439	20241030	130300	672800040	9240	9240	9240	9240	0
440	20241030	130200	672800040	9240	9240	9240	9240	100
441	20241030	130100	671876040	9230	9230	9230	9230	32
442	20241030	130000	671580680	9230	9230	9230	9230	26
443	20241030	125900	671340700	9240	9240	9240	9240	730
444	20241030	125800	664595500	9240	9240	9240	9240	0
445	20241030	125700	664595500	9240	9240	9240	9240	336
446	20241030	125600	661490860	9250	9250	9250	9250	2
447	20241030	125500	661472360	9240	9230	9240	9230	217
448	20241030	125400	659468450	9230	9230	9230	9230	0
449	20241030	125300	659468450	9230	9230	9230	9230	22
450	20241030	125200	659265390	9240	9240	9240	9240	110
451	20241030	125100	658248990	9240	9240	9240	9240	0
452	20241030	125000	658248990	9240	9240	9240	9240	17
453	20241030	124900	658091910	9250	9260	9260	9250	84
454	20241030	124800	657314900	9250	9250	9250	9250	28
455	20241030	124700	657055900	9260	9260	9260	9260	0
456	20241030	124600	657055900	9260	9250	9260	9250	27
457	20241030	124500	656806050	9260	9240	9260	9240	31
458	20241030	124400	656519530	9240	9240	9240	9240	20
459	20241030	124300	656334730	9240	9250	9250	9240	2266
460	20241030	124200	635382800	9260	9260	9270	9260	22
461	20241030	124100	635179070	9260	9260	9260	9260	323
462	20241030	124000	632188090	9270	9260	9270	9260	310
463	20241030	123900	629317220	9260	9260	9260	9260	124
464	20241030	123800	628168980	9260	9260	9260	9260	0
465	20241030	123700	628168980	9260	9260	9260	9260	200
466	20241030	123600	626316980	9260	9270	9270	9260	72
467	20241030	123500	625649710	9270	9260	9270	9260	45
468	20241030	123400	625232960	9260	9260	9260	9260	17
469	20241030	123300	625075540	9270	9260	9270	9260	70
470	20241030	123200	624427190	9260	9260	9260	9260	277
471	20241030	123100	621862170	9260	9260	9260	9260	117
472	20241030	123000	620778750	9270	9260	9270	9260	31
473	20241030	122900	620491650	9260	9260	9260	9260	32
474	20241030	122800	620195330	9260	9260	9260	9260	350
475	20241030	122700	616954330	9260	9280	9280	9260	1821
476	20241030	122600	600081640	9270	9270	9270	9270	204
477	20241030	122500	598190560	9280	9280	9280	9280	88
478	20241030	122400	597373920	9270	9270	9270	9270	16
479	20241030	122300	597225600	9280	9280	9280	9280	9
480	20241030	122200	597142080	9280	9280	9280	9280	117
481	20241030	122100	596056320	9280	9280	9280	9280	10
482	20241030	122000	595963520	9280	9290	9290	9280	18
483	20241030	121900	595796470	9290	9290	9290	9290	1
484	20241030	121800	595787180	9280	9280	9280	9280	250
485	20241030	121700	593467180	9280	9290	9290	9280	35
486	20241030	121600	593142240	9290	9290	9290	9290	4
487	20241030	121500	593105080	9290	9290	9290	9280	174
488	20241030	121400	591488790	9290	9290	9290	9290	0
489	20241030	121300	591488790	9290	9290	9290	9280	2156
490	20241030	121200	571459830	9280	9280	9280	9280	324
491	20241030	121100	568453110	9280	9280	9280	9280	500
492	20241030	121000	563813110	9270	9270	9280	9270	349
493	20241030	120900	560577570	9270	9280	9280	9270	353
494	20241030	120800	557305230	9280	9270	9280	9270	216
495	20241030	120700	555300910	9280	9280	9280	9270	386
496	20241030	120600	551721450	9280	9280	9280	9280	67
497	20241030	120500	551099690	9290	9280	9290	9280	42
498	20241030	120400	550709920	9270	9280	9280	9270	565
499	20241030	120300	545472350	9290	9290	9290	9290	1
500	20241030	120200	545463060	9270	9290	9290	9270	76
501	20241030	120100	544758510	9290	9280	9290	9280	41
502	20241030	120000	544377910	9290	9290	9290	9290	5
503	20241030	115900	544331460	9290	9280	9290	9280	156
504	20241030	115800	542883770	9290	9280	9290	9280	72
505	20241030	115700	542215580	9290	9290	9290	9290	0
506	20241030	115600	542215580	9290	9280	9290	9250	1301
507	20241030	115500	530156130	9290	9290	9290	9290	0
508	20241030	115400	530156130	9290	9290	9300	9290	208
509	20241030	115300	528222710	9290	9290	9300	9290	14
510	20241030	115200	528092640	9290	9300	9300	9290	67
511	20241030	115100	527469710	9300	9290	9300	9290	361
512	20241030	115000	524116010	9290	9300	9300	9290	256
513	20241030	114900	521737570	9290	9300	9300	9290	91
514	20241030	114800	520892170	9300	9300	9300	9300	32
515	20241030	114700	520594570	9300	9290	9300	9290	319
516	20241030	114600	517631040	9300	9290	9300	9290	34
517	20241030	114500	517315070	9280	9290	9290	9270	54
518	20241030	114400	516813950	9300	9280	9300	9270	2852
519	20241030	114300	490318090	9280	9280	9290	9280	881
520	20241030	114200	482135590	9280	9290	9290	9280	42
521	20241030	114100	481745580	9290	9280	9290	9280	543
522	20241030	114000	476706260	9270	9270	9280	9270	1292
523	20241030	113900	464720780	9270	9270	9270	9270	467
524	20241030	113800	460391690	9260	9260	9270	9260	84
525	20241030	113700	459613840	9270	9270	9270	9270	214
526	20241030	113600	457630060	9270	9270	9270	9270	204
527	20241030	113500	455738980	9260	9270	9270	9260	68
528	20241030	113400	455109290	9260	9260	9260	9260	17
529	20241030	113300	454951870	9260	9250	9270	9250	12
530	20241030	113200	454840750	9250	9250	9250	9250	110
531	20241030	113100	453823250	9260	9260	9260	9260	16
532	20241030	113000	453675090	9270	9270	9270	9250	247
533	20241030	112900	451390250	9250	9280	9280	9250	346
534	20241030	112800	448182990	9270	9240	9270	9240	551
535	20241030	112700	443078820	9270	9250	9270	9250	852
536	20241030	112600	435189630	9250	9240	9260	9240	723
537	20241030	112500	428505170	9230	9230	9230	9230	0
538	20241030	112400	428505170	9230	9230	9230	9230	136
539	20241030	112300	427249890	9230	9230	9230	9230	1
540	20241030	112200	427240660	9230	9230	9230	9230	30
541	20241030	112100	426963760	9230	9240	9240	9230	68
542	20241030	112000	426335610	9240	9240	9240	9240	2
543	20241030	111900	426317130	9240	9240	9240	9230	189
544	20241030	111800	424572140	9240	9230	9240	9230	42
545	20241030	111700	424184080	9240	9240	9240	9240	42
546	20241030	111600	423796000	9250	9250	9250	9250	166
547	20241030	111500	422260500	9260	9260	9260	9260	2
548	20241030	111400	422241980	9270	9270	9270	9260	5
549	20241030	111300	422195650	9260	9260	9260	9260	15
550	20241030	111200	422056750	9260	9270	9270	9250	20
551	20241030	111100	421871480	9250	9260	9280	9250	139
552	20241030	111000	420583180	9270	9260	9270	9260	400
553	20241030	110900	416875350	9270	9270	9270	9260	16
554	20241030	110800	416727130	9270	9230	9270	9230	281
555	20241030	110700	414132660	9230	9260	9270	9220	291
556	20241030	110600	411445380	9260	9260	9260	9250	16
557	20241030	110500	411297270	9250	9250	9250	9250	79
558	20241030	110400	410566520	9250	9260	9260	9250	303
559	20241030	110300	407762740	9260	9260	9280	9260	537
560	20241030	110200	402785090	9260	9240	9260	9240	1358
561	20241030	110100	390220180	9240	9210	9240	9210	654
562	20241030	110000	384183480	9210	9210	9210	9210	724
563	20241030	105900	377515440	9210	9200	9210	9200	97
564	20241030	105800	376622540	9190	9190	9190	9190	17
565	20241030	105700	376466310	9190	9190	9190	9190	0
566	20241030	105600	376466310	9190	9190	9190	9190	16
567	20241030	105500	376319270	9190	9190	9190	9190	5
568	20241030	105400	376273320	9190	9190	9190	9190	0
569	20241030	105300	376273320	9190	9190	9190	9190	0
570	20241030	105200	376273320	9190	9200	9200	9190	33
571	20241030	105100	375969890	9200	9210	9210	9200	59
572	20241030	105000	375426510	9210	9200	9210	9200	102
573	20241030	104900	374487110	9200	9210	9210	9190	222
574	20241030	104800	372444870	9200	9200	9200	9200	0
575	20241030	104700	372444870	9200	9200	9200	9200	0
576	20241030	104600	372444870	9200	9200	9200	9200	18
577	20241030	104500	372279270	9210	9210	9210	9210	7
578	20241030	104400	372214800	9210	9200	9210	9200	234
579	20241030	104300	370059840	9200	9200	9200	9200	106
580	20241030	104200	369084640	9190	9180	9190	9180	183
581	20241030	104100	367403040	9190	9180	9190	9180	40
582	20241030	104000	367035740	9180	9180	9180	9180	10
583	20241030	103900	366943940	9180	9180	9180	9180	16
584	20241030	103800	366797060	9180	9180	9180	9180	200
585	20241030	103700	364961060	9180	9190	9190	9180	317
586	20241030	103600	362048000	9180	9180	9180	9180	17
587	20241030	103500	361891940	9180	9180	9180	9180	17
588	20241030	103400	361735880	9180	9180	9180	9180	7
589	20241030	103300	361671620	9180	9180	9180	9180	10
590	20241030	103200	361579820	9170	9190	9190	9170	910
591	20241030	103100	353234330	9180	9180	9180	9180	5
592	20241030	103000	353188430	9180	9180	9180	9180	17
593	20241030	102900	353032370	9180	9180	9180	9180	9
594	20241030	102800	352949750	9180	9180	9180	9180	11
595	20241030	102700	352848770	9190	9190	9190	9160	149
596	20241030	102600	351483190	9190	9170	9190	9150	6419
597	20241030	102500	292717400	9170	9190	9190	9170	838
598	20241030	102400	285029950	9190	9190	9190	9190	19
599	20241030	102300	284855340	9200	9190	9200	9190	18
600	20241030	102200	284689910	9200	9200	9200	9200	10
601	20241030	102100	284597910	9200	9200	9200	9200	1
602	20241030	102000	284588710	9200	9210	9210	9200	15
603	20241030	101900	284450700	9200	9200	9200	9200	11
604	20241030	101800	284349500	9200	9200	9200	9200	6
605	20241030	101700	284294300	9210	9200	9210	9200	98
606	20241030	101600	283392670	9190	9180	9190	9180	518
607	20241030	101500	278637370	9180	9180	9180	9180	594
608	20241030	101400	273184450	9190	9190	9190	9190	11
609	20241030	101300	273083360	9200	9190	9200	9180	291
610	20241030	101200	270411770	9200	9200	9200	9200	1
611	20241030	101100	270402570	9190	9210	9210	9190	5799
612	20241030	101000	217073900	9210	9210	9210	9200	87
613	20241030	100900	216273390	9210	9210	9210	9210	42
614	20241030	100800	215886570	9220	9220	9220	9210	318
615	20241030	100700	212957720	9220	9220	9240	9210	1006
616	20241030	100600	203674310	9220	9220	9220	9220	3
617	20241030	100500	203646650	9220	9210	9220	9210	155
618	20241030	100400	202217650	9210	9220	9220	9210	21
619	20241030	100300	202024200	9210	9210	9210	9210	257
620	20241030	100200	199657230	9210	9210	9210	9200	77
621	20241030	100100	198948290	9200	9210	9210	9200	59
622	20241030	100000	198404990	9210	9210	9210	9210	120
623	20241030	095900	197299790	9210	9210	9210	9210	62
624	20241030	095800	196728770	9210	9210	9210	9210	29
625	20241030	095700	196461680	9210	9210	9210	9210	149
626	20241030	095600	195089390	9210	9210	9210	9200	115
627	20241030	095500	194030250	9210	9200	9210	9190	1394
628	20241030	095400	181202210	9190	9200	9200	9190	70
629	20241030	095300	180558690	9200	9190	9200	9190	122
630	20241030	095200	179436620	9190	9190	9190	9190	243
631	20241030	095100	177203450	9190	9190	9190	9180	102
632	20241030	095000	176266130	9190	9190	9190	9180	1070
633	20241030	094900	166433000	9180	9180	9180	9180	11
634	20241030	094800	166332020	9180	9180	9180	9180	39
635	20241030	094700	165974000	9180	9180	9180	9180	669
636	20241030	094600	159832580	9180	9180	9180	9170	485
637	20241030	094500	155380440	9180	9180	9190	9180	96
638	20241030	094400	154498660	9180	9180	9180	9180	0
639	20241030	094300	154498660	9180	9180	9190	9180	169
640	20241030	094200	152947230	9180	9170	9180	9170	201
641	20241030	094100	151104050	9180	9170	9180	9160	1037
642	20241030	094000	141594170	9160	9170	9170	9160	4
643	20241030	093900	141557500	9170	9160	9170	9160	38
644	20241030	093800	141209410	9170	9170	9170	9170	0
645	20241030	093700	141209410	9170	9160	9170	9160	19
646	20241030	093600	141035350	9170	9160	9170	9150	402
647	20241030	093500	137355900	9170	9160	9170	9160	19
648	20241030	093400	137181690	9160	9160	9160	9150	477
649	20241030	093300	132812900	9160	9160	9160	9160	87
650	20241030	093200	132015980	9160	9160	9160	9150	286
651	20241030	093100	129396390	9160	9170	9170	9160	203
652	20241030	093000	127536900	9170	9170	9170	9170	95
653	20241030	092900	126665750	9160	9160	9170	9160	30
654	20241030	092800	126390940	9160	9160	9170	9150	207
655	20241030	092700	124495810	9160	9160	9170	9140	899
656	20241030	092600	116264400	9170	9160	9170	9160	392
657	20241030	092500	112670360	9160	9170	9170	9150	870
658	20241030	092400	104709790	9170	9170	9170	9170	2
659	20241030	092300	104691450	9150	9160	9170	9150	291
660	20241030	092200	102026120	9160	9170	9170	9160	693
661	20241030	092100	95671480	9180	9180	9180	9180	5
662	20241030	092000	95625580	9180	9170	9180	9170	326
663	20241030	091900	92636130	9180	9190	9190	9180	142
664	20241030	091800	91332470	9190	9190	9190	9180	383
665	20241030	091700	87814380	9180	9180	9180	9180	648
666	20241030	091600	81865740	9180	9180	9180	9180	372
667	20241030	091500	78450780	9190	9170	9190	9170	109
668	20241030	091400	77450990	9190	9190	9190	9170	412
669	20241030	091300	73672890	9170	9180	9190	9160	199
670	20241030	091200	71847130	9180	9180	9180	9180	121
671	20241030	091100	70736350	9180	9170	9180	9160	266
672	20241030	091000	68296720	9160	9170	9170	9150	1011
673	20241030	090900	59035840	9170	9160	9170	9160	1427
674	20241030	090800	45963810	9150	9170	9170	9150	324
675	20241030	090700	42997870	9170	9160	9170	9160	208
676	20241030	090600	41092510	9170	9170	9170	9170	0
677	20241030	090500	41092510	9170	9180	9180	9160	62
678	20241030	090400	40524450	9160	9180	9180	9160	461
679	20241030	090300	36293830	9180	9150	9180	9140	896
680	20241030	090200	28102100	9150	9180	9180	9150	1451
681	20241030	090100	14816640	9200	9160	9200	9160	1182
682	20241030	090000	3959570	9160	9150	9160	9140	431