KissMeData/178920/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	203600	777338990	19820	19820	19820	19820	724
3	20241030	203500	777338990	19820	19820	19820	19820	0
4	20241030	203400	777338990	19820	19820	19820	19820	0
5	20241030	203300	777338990	19820	19820	19820	19820	0
6	20241030	203200	777338990	19820	19820	19820	19820	0
7	20241030	203100	777338990	19820	19820	19820	19820	0
8	20241030	203000	777338990	19820	19820	19820	19820	0
9	20241030	202900	777338990	19820	19820	19820	19820	0
10	20241030	202800	777338990	19820	19820	19820	19820	0
11	20241030	202700	777338990	19820	19820	19820	19820	0
12	20241030	202600	777338990	19820	19820	19820	19820	0
13	20241030	202500	777338990	19820	19820	19820	19820	0
14	20241030	202400	777338990	19820	19820	19820	19820	0
15	20241030	202300	777338990	19820	19820	19820	19820	0
16	20241030	202200	777338990	19820	19820	19820	19820	0
17	20241030	202100	777338990	19820	19820	19820	19820	0
18	20241030	202000	777338990	19820	19820	19820	19820	0
19	20241030	201900	777338990	19820	19820	19820	19820	0
20	20241030	201800	777338990	19820	19820	19820	19820	0
21	20241030	201700	777338990	19820	19820	19820	19820	0
22	20241030	201600	777338990	19820	19820	19820	19820	0
23	20241030	201500	777338990	19820	19820	19820	19820	0
24	20241030	201400	777338990	19820	19820	19820	19820	0
25	20241030	201300	777338990	19820	19820	19820	19820	0
26	20241030	201200	777338990	19820	19820	19820	19820	0
27	20241030	201100	777338990	19820	19820	19820	19820	0
28	20241030	201000	777338990	19820	19820	19820	19820	0
29	20241030	200900	777338990	19820	19820	19820	19820	0
30	20241030	200800	777338990	19820	19820	19820	19820	0
31	20241030	200700	777338990	19820	19820	19820	19820	0
32	20241030	200600	777338990	19820	19820	19820	19820	724
33	20241030	200500	777338990	19820	19820	19820	19820	0
34	20241030	200400	777338990	19820	19820	19820	19820	0
35	20241030	200300	777338990	19820	19820	19820	19820	0
36	20241030	200200	777338990	19820	19820	19820	19820	0
37	20241030	200100	777338990	19820	19820	19820	19820	0
38	20241030	200000	777338990	19820	19820	19820	19820	0
39	20241030	195900	777338990	19820	19820	19820	19820	0
40	20241030	195800	777338990	19820	19820	19820	19820	0
41	20241030	195700	777338990	19820	19820	19820	19820	0
42	20241030	195600	777338990	19820	19820	19820	19820	0
43	20241030	195500	777338990	19820	19820	19820	19820	0
44	20241030	195400	777338990	19820	19820	19820	19820	0
45	20241030	195300	777338990	19820	19820	19820	19820	0
46	20241030	195200	777338990	19820	19820	19820	19820	0
47	20241030	195100	777338990	19820	19820	19820	19820	0
48	20241030	195000	777338990	19820	19820	19820	19820	0
49	20241030	194900	777338990	19820	19820	19820	19820	0
50	20241030	194800	777338990	19820	19820	19820	19820	0
51	20241030	194700	777338990	19820	19820	19820	19820	0
52	20241030	194600	777338990	19820	19820	19820	19820	0
53	20241030	194500	777338990	19820	19820	19820	19820	0
54	20241030	194400	777338990	19820	19820	19820	19820	0
55	20241030	194300	777338990	19820	19820	19820	19820	0
56	20241030	194200	777338990	19820	19820	19820	19820	0
57	20241030	194100	777338990	19820	19820	19820	19820	0
58	20241030	194000	777338990	19820	19820	19820	19820	0
59	20241030	193900	777338990	19820	19820	19820	19820	0
60	20241030	193800	777338990	19820	19820	19820	19820	0
61	20241030	193700	777338990	19820	19820	19820	19820	0
62	20241030	193600	777338990	19820	19820	19820	19820	724
63	20241030	193500	777338990	19820	19820	19820	19820	0
64	20241030	193400	777338990	19820	19820	19820	19820	0
65	20241030	193300	777338990	19820	19820	19820	19820	0
66	20241030	193200	777338990	19820	19820	19820	19820	0
67	20241030	193100	777338990	19820	19820	19820	19820	0
68	20241030	193000	777338990	19820	19820	19820	19820	0
69	20241030	192900	777338990	19820	19820	19820	19820	0
70	20241030	192800	777338990	19820	19820	19820	19820	0
71	20241030	192700	777338990	19820	19820	19820	19820	0
72	20241030	192600	777338990	19820	19820	19820	19820	0
73	20241030	192500	777338990	19820	19820	19820	19820	0
74	20241030	192400	777338990	19820	19820	19820	19820	0
75	20241030	192300	777338990	19820	19820	19820	19820	0
76	20241030	192200	777338990	19820	19820	19820	19820	0
77	20241030	192100	777338990	19820	19820	19820	19820	0
78	20241030	192000	777338990	19820	19820	19820	19820	0
79	20241030	191900	777338990	19820	19820	19820	19820	0
80	20241030	191800	777338990	19820	19820	19820	19820	0
81	20241030	191700	777338990	19820	19820	19820	19820	0
82	20241030	191600	777338990	19820	19820	19820	19820	0
83	20241030	191500	777338990	19820	19820	19820	19820	0
84	20241030	191400	777338990	19820	19820	19820	19820	0
85	20241030	191300	777338990	19820	19820	19820	19820	0
86	20241030	191200	777338990	19820	19820	19820	19820	0
87	20241030	191100	777338990	19820	19820	19820	19820	0
88	20241030	191000	777338990	19820	19820	19820	19820	0
89	20241030	190900	777338990	19820	19820	19820	19820	0
90	20241030	190800	777338990	19820	19820	19820	19820	0
91	20241030	190700	777338990	19820	19820	19820	19820	0
92	20241030	190600	777338990	19820	19820	19820	19820	724
93	20241030	190500	777338990	19820	19820	19820	19820	0
94	20241030	190400	777338990	19820	19820	19820	19820	0
95	20241030	190300	777338990	19820	19820	19820	19820	0
96	20241030	190200	777338990	19820	19820	19820	19820	0
97	20241030	190100	777338990	19820	19820	19820	19820	0
98	20241030	190000	777338990	19820	19820	19820	19820	0
99	20241030	185900	777338990	19820	19820	19820	19820	0
100	20241030	185800	777338990	19820	19820	19820	19820	0
101	20241030	185700	777338990	19820	19820	19820	19820	0
102	20241030	185600	777338990	19820	19820	19820	19820	0
103	20241030	185500	777338990	19820	19820	19820	19820	0
104	20241030	185400	777338990	19820	19820	19820	19820	0
105	20241030	185300	777338990	19820	19820	19820	19820	0
106	20241030	185200	777338990	19820	19820	19820	19820	0
107	20241030	185100	777338990	19820	19820	19820	19820	0
108	20241030	185000	777338990	19820	19820	19820	19820	0
109	20241030	184900	777338990	19820	19820	19820	19820	0
110	20241030	184800	777338990	19820	19820	19820	19820	0
111	20241030	184700	777338990	19820	19820	19820	19820	0
112	20241030	184600	777338990	19820	19820	19820	19820	0
113	20241030	184500	777338990	19820	19820	19820	19820	0
114	20241030	184400	777338990	19820	19820	19820	19820	0
115	20241030	184300	777338990	19820	19820	19820	19820	0
116	20241030	184200	777338990	19820	19820	19820	19820	0
117	20241030	184100	777338990	19820	19820	19820	19820	0
118	20241030	184000	777338990	19820	19820	19820	19820	0
119	20241030	183900	777338990	19820	19820	19820	19820	0
120	20241030	183800	777338990	19820	19820	19820	19820	0
121	20241030	183700	777338990	19820	19820	19820	19820	0
122	20241030	183600	777338990	19820	19820	19820	19820	724
123	20241030	183500	777338990	19820	19820	19820	19820	0
124	20241030	183400	777338990	19820	19820	19820	19820	0
125	20241030	183300	777338990	19820	19820	19820	19820	0
126	20241030	183200	777338990	19820	19820	19820	19820	0
127	20241030	183100	777338990	19820	19820	19820	19820	0
128	20241030	183000	777338990	19820	19820	19820	19820	0
129	20241030	182900	777338990	19820	19820	19820	19820	0
130	20241030	182800	777338990	19820	19820	19820	19820	0
131	20241030	182700	777338990	19820	19820	19820	19820	0
132	20241030	182600	777338990	19820	19820	19820	19820	0
133	20241030	182500	777338990	19820	19820	19820	19820	0
134	20241030	182400	777338990	19820	19820	19820	19820	0
135	20241030	182300	777338990	19820	19820	19820	19820	0
136	20241030	182200	777338990	19820	19820	19820	19820	0
137	20241030	182100	777338990	19820	19820	19820	19820	0
138	20241030	182000	777338990	19820	19820	19820	19820	0
139	20241030	181900	777338990	19820	19820	19820	19820	0
140	20241030	181800	777338990	19820	19820	19820	19820	0
141	20241030	181700	777338990	19820	19820	19820	19820	0
142	20241030	181600	777338990	19820	19820	19820	19820	0
143	20241030	181500	777338990	19820	19820	19820	19820	0
144	20241030	181400	777338990	19820	19820	19820	19820	0
145	20241030	181300	777338990	19820	19820	19820	19820	0
146	20241030	181200	777338990	19820	19820	19820	19820	0
147	20241030	181100	777338990	19820	19820	19820	19820	0
148	20241030	181000	777338990	19820	19820	19820	19820	0
149	20241030	180900	777338990	19820	19820	19820	19820	0
150	20241030	180800	777338990	19820	19820	19820	19820	0
151	20241030	180700	777338990	19820	19820	19820	19820	0
152	20241030	180600	777338990	19820	19820	19820	19820	724
153	20241030	180500	777338990	19820	19820	19820	19820	0
154	20241030	180400	777338990	19820	19820	19820	19820	0
155	20241030	180300	777338990	19820	19820	19820	19820	0
156	20241030	180200	777338990	19820	19820	19820	19820	0
157	20241030	180100	777338990	19820	19820	19820	19820	0
158	20241030	180000	777338990	19820	19820	19820	19820	0
159	20241030	175900	777338990	19820	19820	19820	19820	0
160	20241030	175800	777338990	19820	19820	19820	19820	0
161	20241030	175700	777338990	19820	19820	19820	19820	0
162	20241030	175600	777338990	19820	19820	19820	19820	0
163	20241030	175500	777338990	19820	19820	19820	19820	0
164	20241030	175400	777338990	19820	19820	19820	19820	0
165	20241030	175300	777338990	19820	19820	19820	19820	0
166	20241030	175200	777338990	19820	19820	19820	19820	0
167	20241030	175100	777338990	19820	19820	19820	19820	0
168	20241030	175000	777338990	19820	19820	19820	19820	0
169	20241030	174900	777338990	19820	19820	19820	19820	0
170	20241030	174800	777338990	19820	19820	19820	19820	0
171	20241030	174700	777338990	19820	19820	19820	19820	0
172	20241030	174600	777338990	19820	19820	19820	19820	0
173	20241030	174500	777338990	19820	19820	19820	19820	0
174	20241030	174400	777338990	19820	19820	19820	19820	0
175	20241030	174300	777338990	19820	19820	19820	19820	0
176	20241030	174200	777338990	19820	19820	19820	19820	0
177	20241030	174100	777338990	19820	19820	19820	19820	0
178	20241030	174000	777338990	19820	19820	19820	19820	0
179	20241030	173900	777338990	19820	19820	19820	19820	0
180	20241030	173800	777338990	19820	19820	19820	19820	0
181	20241030	173700	777338990	19820	19820	19820	19820	0
182	20241030	173600	777338990	19820	19820	19820	19820	724
183	20241030	173500	777338990	19820	19820	19820	19820	0
184	20241030	173400	777338990	19820	19820	19820	19820	0
185	20241030	173300	777338990	19820	19820	19820	19820	0
186	20241030	173200	777338990	19820	19820	19820	19820	0
187	20241030	173100	777338990	19820	19820	19820	19820	0
188	20241030	173000	777338990	19820	19820	19820	19820	0
189	20241030	172900	777338990	19820	19820	19820	19820	0
190	20241030	172800	777338990	19820	19820	19820	19820	0
191	20241030	172700	777338990	19820	19820	19820	19820	0
192	20241030	172600	777338990	19820	19820	19820	19820	0
193	20241030	172500	777338990	19820	19820	19820	19820	0
194	20241030	172400	777338990	19820	19820	19820	19820	0
195	20241030	172300	777338990	19820	19820	19820	19820	0
196	20241030	172200	777338990	19820	19820	19820	19820	0
197	20241030	172100	777338990	19820	19820	19820	19820	0
198	20241030	172000	777338990	19820	19820	19820	19820	0
199	20241030	171900	777338990	19820	19820	19820	19820	0
200	20241030	171800	777338990	19820	19820	19820	19820	0
201	20241030	171700	777338990	19820	19820	19820	19820	0
202	20241030	171600	777338990	19820	19820	19820	19820	0
203	20241030	171500	777338990	19820	19820	19820	19820	0
204	20241030	171400	777338990	19820	19820	19820	19820	0
205	20241030	171300	777338990	19820	19820	19820	19820	0
206	20241030	171200	777338990	19820	19820	19820	19820	0
207	20241030	171100	777338990	19820	19820	19820	19820	0
208	20241030	171000	777338990	19820	19820	19820	19820	0
209	20241030	170900	777338990	19820	19820	19820	19820	0
210	20241030	170800	777338990	19820	19820	19820	19820	0
211	20241030	170700	777338990	19820	19820	19820	19820	0
212	20241030	170600	777338990	19820	19820	19820	19820	724
213	20241030	170500	777338990	19820	19820	19820	19820	0
214	20241030	170400	777338990	19820	19820	19820	19820	0
215	20241030	170300	777338990	19820	19820	19820	19820	0
216	20241030	170200	777338990	19820	19820	19820	19820	0
217	20241030	170100	777338990	19820	19820	19820	19820	0
218	20241030	170000	777338990	19820	19820	19820	19820	0
219	20241030	165900	777338990	19820	19820	19820	19820	0
220	20241030	165800	777338990	19820	19820	19820	19820	0
221	20241030	165700	777338990	19820	19820	19820	19820	0
222	20241030	165600	777338990	19820	19820	19820	19820	0
223	20241030	165500	777338990	19820	19820	19820	19820	0
224	20241030	165400	777338990	19820	19820	19820	19820	0
225	20241030	165300	777338990	19820	19820	19820	19820	0
226	20241030	165200	777338990	19820	19820	19820	19820	0
227	20241030	165100	777338990	19820	19820	19820	19820	0
228	20241030	165000	777338990	19820	19820	19820	19820	0
229	20241030	164900	777338990	19820	19820	19820	19820	0
230	20241030	164800	777338990	19820	19820	19820	19820	0
231	20241030	164700	777338990	19820	19820	19820	19820	0
232	20241030	164600	777338990	19820	19820	19820	19820	0
233	20241030	164500	777338990	19820	19820	19820	19820	0
234	20241030	164400	777338990	19820	19820	19820	19820	0
235	20241030	164300	777338990	19820	19820	19820	19820	0
236	20241030	164200	777338990	19820	19820	19820	19820	0
237	20241030	164100	777338990	19820	19820	19820	19820	0
238	20241030	164000	777338990	19820	19820	19820	19820	0
239	20241030	163900	777338990	19820	19820	19820	19820	0
240	20241030	163800	777338990	19820	19820	19820	19820	0
241	20241030	163700	777338990	19820	19820	19820	19820	0
242	20241030	163600	777338990	19820	19820	19820	19820	724
243	20241030	163500	777338990	19820	19820	19820	19820	0
244	20241030	163400	777338990	19820	19820	19820	19820	0
245	20241030	163300	777338990	19820	19820	19820	19820	0
246	20241030	163200	777338990	19820	19820	19820	19820	0
247	20241030	163100	777338990	19820	19820	19820	19820	0
248	20241030	163000	777338990	19820	19820	19820	19820	0
249	20241030	162900	777338990	19820	19820	19820	19820	0
250	20241030	162800	777338990	19820	19820	19820	19820	0
251	20241030	162700	777338990	19820	19820	19820	19820	0
252	20241030	162600	777338990	19820	19820	19820	19820	0
253	20241030	162500	777338990	19820	19820	19820	19820	0
254	20241030	162400	777338990	19820	19820	19820	19820	0
255	20241030	162300	777338990	19820	19820	19820	19820	0
256	20241030	162200	777338990	19820	19820	19820	19820	0
257	20241030	162100	777338990	19820	19820	19820	19820	0
258	20241030	162000	777338990	19820	19820	19820	19820	0
259	20241030	161900	777338990	19820	19820	19820	19820	0
260	20241030	161800	777338990	19820	19820	19820	19820	0
261	20241030	161700	777338990	19820	19820	19820	19820	0
262	20241030	161600	777338990	19820	19820	19820	19820	0
263	20241030	161500	777338990	19820	19820	19820	19820	0
264	20241030	161400	777338990	19820	19820	19820	19820	0
265	20241030	161300	777338990	19820	19820	19820	19820	0
266	20241030	161200	777338990	19820	19820	19820	19820	0
267	20241030	161100	777338990	19820	19820	19820	19820	0
268	20241030	161000	777338990	19820	19820	19820	19820	0
269	20241030	160900	777338990	19820	19820	19820	19820	0
270	20241030	160800	777338990	19820	19820	19820	19820	0
271	20241030	160700	777338990	19820	19820	19820	19820	0
272	20241030	160600	777338990	19820	19820	19820	19820	724
273	20241030	160500	777338990	19820	19820	19820	19820	0
274	20241030	160400	777338990	19820	19820	19820	19820	0
275	20241030	160300	777338990	19820	19820	19820	19820	0
276	20241030	160200	777338990	19820	19820	19820	19820	0
277	20241030	160100	777338990	19820	19820	19820	19820	0
278	20241030	160000	777338990	19820	19820	19820	19820	0
279	20241030	155900	777338990	19820	19820	19820	19820	0
280	20241030	155800	777338990	19820	19820	19820	19820	0
281	20241030	155700	777338990	19820	19820	19820	19820	0
282	20241030	155600	777338990	19820	19820	19820	19820	0
283	20241030	155500	777338990	19820	19820	19820	19820	0
284	20241030	155400	777338990	19820	19820	19820	19820	0
285	20241030	155300	777338990	19820	19820	19820	19820	0
286	20241030	155200	777338990	19820	19820	19820	19820	0
287	20241030	155100	777338990	19820	19820	19820	19820	0
288	20241030	155000	777338990	19820	19820	19820	19820	0
289	20241030	154900	777338990	19820	19820	19820	19820	0
290	20241030	154800	777338990	19820	19820	19820	19820	0
291	20241030	154700	777338990	19820	19820	19820	19820	0
292	20241030	154600	777338990	19820	19820	19820	19820	0
293	20241030	154500	777338990	19820	19820	19820	19820	0
294	20241030	154400	777338990	19820	19820	19820	19820	0
295	20241030	154300	777338990	19820	19820	19820	19820	0
296	20241030	154200	777338990	19820	19820	19820	19820	0
297	20241030	154100	777338990	19820	19820	19820	19820	0
298	20241030	154000	777338990	19820	19820	19820	19820	0
299	20241030	153900	777338990	19820	19820	19820	19820	0
300	20241030	153800	777338990	19820	19820	19820	19820	0
301	20241030	153700	777338990	19820	19820	19820	19820	0
302	20241030	153600	777338990	19820	19820	19820	19820	724
303	20241030	153500	777338990	19820	19820	19820	19820	0
304	20241030	153400	777338990	19820	19820	19820	19820	0
305	20241030	153300	777338990	19820	19820	19820	19820	0
306	20241030	153200	777338990	19820	19820	19820	19820	0
307	20241030	153100	777338990	19820	19820	19820	19820	0
308	20241030	153000	777338990	19820	19820	19820	19820	724
309	20241030	152900	762989310	19840	19840	19840	19840	0
310	20241030	152800	762989310	19840	19840	19840	19840	0
311	20241030	152700	762989310	19840	19840	19840	19840	0
312	20241030	152600	762989310	19840	19840	19840	19840	0
313	20241030	152500	762989310	19840	19840	19840	19840	0
314	20241030	152400	762989310	19840	19840	19840	19840	0
315	20241030	152300	762989310	19840	19840	19840	19840	0
316	20241030	152200	762989310	19840	19840	19840	19840	0
317	20241030	152100	762989310	19840	19840	19840	19840	0
318	20241030	152000	762989310	19840	19840	19840	19840	0
319	20241030	151900	762989310	19840	19840	19920	19840	41
320	20241030	151800	762174660	19920	19850	19920	19840	55
321	20241030	151700	761083220	19920	19870	19920	19850	619
322	20241030	151600	748779480	19870	19890	19890	19870	15
323	20241030	151500	748481290	19890	19890	19890	19880	26
324	20241030	151400	747964280	19900	19880	19900	19880	11
325	20241030	151300	747745520	19900	19900	19900	19900	15
326	20241030	151200	747447020	19900	19880	19900	19880	15
327	20241030	151100	747148720	19870	19920	19920	19870	69
328	20241030	151000	745777440	19870	19900	19920	19870	21
329	20241030	150900	745359920	19920	19900	19920	19890	9
330	20241030	150800	745180690	19930	19930	19930	19930	155
331	20241030	150700	742091540	19930	19910	19930	19890	32
332	20241030	150600	741454540	19900	19890	19900	19890	24
333	20241030	150500	740977130	19900	19890	19900	19890	39
334	20241030	150400	740201370	19900	19900	19900	19900	25
335	20241030	150300	739703870	19900	19900	19900	19900	403
336	20241030	150200	731684170	19900	19890	19900	19890	50
337	20241030	150100	730689620	19860	19880	19900	19860	71
338	20241030	150000	729278260	19880	19820	19880	19820	34
339	20241030	145900	728603800	19820	19840	19880	19820	26
340	20241030	145800	728088270	19890	19890	19890	19890	0
341	20241030	145700	728088270	19890	19820	19890	19820	13
342	20241030	145600	727830540	19820	19830	19830	19820	60
343	20241030	145500	726641320	19820	19820	19820	19820	20
344	20241030	145400	726244920	19820	19820	19820	19810	108
345	20241030	145300	724104520	19810	19900	19900	19810	86
346	20241030	145200	722399800	19820	19820	19830	19820	46
347	20241030	145100	721487890	19820	19820	19900	19820	57
348	20241030	145000	720357860	19820	19820	19830	19820	89
349	20241030	144900	718593670	19820	19850	19890	19810	284
350	20241030	144800	712958740	19850	19840	19850	19840	29
351	20241030	144700	712383360	19850	19820	19850	19820	200
352	20241030	144600	708415720	19820	19820	19840	19820	93
353	20241030	144500	706571980	19820	19840	19840	19820	95
354	20241030	144400	704687420	19840	19840	19850	19840	46
355	20241030	144300	703774770	19850	19840	19850	19840	13
356	20241030	144200	703516830	19850	19840	19850	19820	163
357	20241030	144100	700282270	19840	19830	19850	19830	39
358	20241030	144000	699508680	19830	19820	19830	19820	61
359	20241030	143900	698299170	19830	19820	19830	19820	36
360	20241030	143800	697585630	19820	19820	19820	19810	113
361	20241030	143700	695346310	19810	19810	19810	19810	33
362	20241030	143600	694692580	19820	19830	19830	19810	109
363	20241030	143500	692532520	19820	19820	19830	19820	21
364	20241030	143400	692116280	19820	19820	19830	19820	62
365	20241030	143300	690887380	19830	19820	19830	19820	114
366	20241030	143200	688627890	19820	19820	19830	19820	183
367	20241030	143100	685000660	19820	19820	19830	19820	176
368	20241030	143000	681511170	19830	19820	19830	19820	127
369	20241030	142900	678993000	19830	19840	19850	19820	130
370	20241030	142800	676414260	19830	19830	19850	19830	96
371	20241030	142700	674510530	19830	19820	19830	19820	97
372	20241030	142600	672587360	19820	19820	19820	19820	29
373	20241030	142500	672012580	19820	19820	19830	19820	51
374	20241030	142400	671001740	19830	19830	19850	19830	46
375	20241030	142300	670089540	19830	19830	19840	19830	78
376	20241030	142200	668542420	19830	19830	19840	19830	332
377	20241030	142100	661958840	19820	19820	19830	19820	27
378	20241030	142000	661423680	19820	19820	19830	19820	76
379	20241030	141900	659917300	19820	19820	19830	19820	141
380	20241030	141800	657122660	19820	19820	19830	19820	27
381	20241030	141700	656587500	19820	19820	19820	19820	79
382	20241030	141600	655021720	19830	19820	19830	19820	57
383	20241030	141500	653891940	19830	19830	19830	19820	39
384	20241030	141400	653118600	19840	19830	19840	19830	46
385	20241030	141300	652206410	19840	19830	19840	19830	62
386	20241030	141200	650976930	19830	19840	19840	19830	50
387	20241030	141100	649985140	19840	19910	19910	19840	47
388	20241030	141000	649051170	19840	19840	19840	19840	35
389	20241030	140900	648356770	19840	19850	19940	19830	58
390	20241030	140800	647205120	19840	19830	19960	19830	167
391	20241030	140700	643892700	19840	19830	19950	19830	834
392	20241030	140600	627273700	19830	19850	19850	19830	1700
393	20241030	140500	593542320	19850	19860	19860	19850	101
394	20241030	140400	591537460	19850	19850	19860	19850	49
395	20241030	140300	590564800	19850	19850	19860	19850	55
396	20241030	140200	589472840	19850	19850	19860	19850	60
397	20241030	140100	588281830	19860	19860	19860	19850	23
398	20241030	140000	587825200	19850	19850	19860	19850	36
399	20241030	135900	587110580	19850	19860	19860	19850	76
400	20241030	135800	585601870	19860	19850	19860	19850	52
401	20241030	135700	584569470	19850	19860	19860	19850	39
402	20241030	135600	583795240	19850	19850	19900	19850	46
403	20241030	135500	582881990	19850	19920	19930	19850	53
404	20241030	135400	581829600	19930	19860	19930	19850	52
405	20241030	135300	580796630	19860	19850	19950	19850	1073
406	20241030	135200	559474230	19850	19850	19860	19850	260
407	20241030	135100	554311150	19860	19860	19860	19850	46
408	20241030	135000	553397930	19860	19850	19860	19850	91
409	20241030	134900	551591240	19850	19860	19860	19850	41
410	20241030	134800	550777260	19850	19860	19860	19850	40
411	20241030	134700	549983200	19920	19850	19920	19850	670
412	20241030	134600	536668050	19850	19860	19860	19850	569
413	20241030	134500	525369940	19860	19860	19860	19860	49
414	20241030	134400	524396800	19860	19860	19870	19860	54
415	20241030	134300	523324290	19860	19860	19870	19860	71
416	20241030	134200	521914120	19860	19860	19860	19860	171
417	20241030	134100	518518060	19860	19870	19880	19860	99
418	20241030	134000	516551380	19870	19870	19870	19870	67
419	20241030	133900	515220090	19880	19870	19880	19870	43
420	20241030	133800	514365670	19870	19870	19870	19870	15
421	20241030	133700	514067620	19870	19870	19880	19870	67
422	20241030	133600	512736320	19870	19880	19880	19870	37
423	20241030	133500	512001120	19870	19890	19890	19870	270
424	20241030	133400	506633490	19890	19910	19910	19890	37
425	20241030	133300	505897400	19910	19910	19910	19910	30
426	20241030	133200	505300100	19910	19920	19920	19910	33
427	20241030	133100	504642860	19910	19920	19920	19910	11
428	20241030	133000	504423820	19910	19940	19940	19910	50
429	20241030	132900	503427720	19920	19920	19920	19920	8
430	20241030	132800	503268360	19960	19900	19960	19900	378
431	20241030	132700	495728010	19900	19900	19910	19900	32
432	20241030	132600	495091190	19910	19910	19910	19900	15
433	20241030	132500	494792620	19910	19930	19930	19910	4
434	20241030	132400	494712950	19920	19930	19930	19920	13
435	20241030	132300	494453890	19920	19940	19940	19920	64
436	20241030	132200	493178540	19960	19960	19960	19960	0
437	20241030	132100	493178540	19960	19960	19960	19960	1
438	20241030	132000	493158580	19930	19930	19930	19930	1
439	20241030	131900	493138650	19920	19950	19950	19920	84
440	20241030	131800	491463490	19950	19950	19950	19950	0
441	20241030	131700	491463490	19950	19950	19950	19950	3
442	20241030	131600	491403640	19950	19950	19950	19940	23
443	20241030	131500	490945000	19970	19970	19970	19950	28
444	20241030	131400	490385890	19970	19970	19970	19970	2
445	20241030	131300	490345950	19950	19970	19970	19950	86
446	20241030	131200	488628730	19970	19970	19970	19970	22
447	20241030	131100	488189390	19970	19920	19970	19920	730
448	20241030	131000	473637820	19900	19890	19900	19890	88
449	20241030	130900	471887120	19890	19860	19890	19860	92
450	20241030	130800	470058300	19860	19860	19860	19860	0
451	20241030	130700	470058300	19860	19860	19860	19860	0
452	20241030	130600	470058300	19860	19860	19860	19860	0
453	20241030	130500	470058300	19860	19860	19860	19860	22
454	20241030	130400	469621380	19870	19870	19870	19870	0
455	20241030	130300	469621380	19870	19870	19870	19870	78
456	20241030	130200	468071520	19870	19870	19870	19870	23
457	20241030	130100	467614510	19900	19860	19900	19860	61
458	20241030	130000	466403010	19860	19860	19860	19860	17
459	20241030	125900	466065390	19850	19860	19860	19850	113
460	20241030	125800	463821590	19850	19880	19880	19850	50
461	20241030	125700	462828650	19900	19860	19900	19860	10
462	20241030	125600	462630010	19860	19900	19900	19860	6
463	20241030	125500	462510810	19900	19850	19900	19850	23
464	20241030	125400	462054210	19860	19860	19860	19860	1
465	20241030	125300	462034350	19900	19900	19900	19900	0
466	20241030	125200	462034350	19900	19890	19900	19860	7
467	20241030	125100	461895100	19890	19860	19890	19850	65
468	20241030	125000	460603680	19900	19900	19900	19900	0
469	20241030	124900	460603680	19900	19900	19900	19900	10
470	20241030	124800	460404680	19850	19850	19850	19850	0
471	20241030	124700	460404680	19850	19850	19850	19850	37
472	20241030	124600	459670230	19850	19850	19850	19850	0
473	20241030	124500	459670230	19850	19850	19850	19850	2
474	20241030	124400	459630530	19850	19860	19860	19850	23
475	20241030	124300	459173910	19860	19860	19860	19860	1
476	20241030	124200	459154050	19860	19860	19860	19860	22
477	20241030	124100	458717130	19850	19850	19850	19850	0
478	20241030	124000	458717130	19850	19850	19850	19850	114
479	20241030	123900	456454230	19850	19850	19850	19850	0
480	20241030	123800	456454230	19850	19860	19860	19850	749
481	20241030	123700	441579140	19860	19860	19860	19860	22
482	20241030	123600	441142220	19870	19880	19880	19860	806
483	20241030	123500	425128060	19900	19900	19900	19900	116
484	20241030	123400	422819660	19900	19900	19900	19900	2
485	20241030	123300	422779860	19900	19890	19900	19880	32
486	20241030	123200	422143480	19900	19900	19900	19900	0
487	20241030	123100	422143480	19900	19900	19900	19900	11
488	20241030	123000	421924580	19900	19880	19900	19880	32
489	20241030	122900	421288220	19880	19880	19880	19880	0
490	20241030	122800	421288220	19880	19880	19880	19880	23
491	20241030	122700	420830980	19880	19880	19880	19880	0
492	20241030	122600	420830980	19880	19890	19890	19880	382
493	20241030	122500	413233960	19890	19890	19890	19890	0
494	20241030	122400	413233960	19890	19890	19890	19890	181
495	20241030	122300	409633870	19900	19870	19900	19870	19
496	20241030	122200	409256280	19860	19860	19860	19860	22
497	20241030	122100	408819360	19870	19870	19870	19870	26
498	20241030	122000	408302740	19870	19860	19870	19860	13
499	20241030	121900	408044510	19870	19910	19910	19870	643
500	20241030	121800	395267420	19910	19880	19910	19880	51
501	20241030	121700	394253510	19870	19870	19870	19870	0
502	20241030	121600	394253510	19870	19860	19870	19860	17
503	20241030	121500	393915830	19860	19870	19870	19860	28
504	20241030	121400	393359680	19860	19860	19860	19860	0
505	20241030	121300	393359680	19860	19860	19860	19860	54
506	20241030	121200	392287240	19850	19890	19890	19850	2726
507	20241030	121100	338109330	19890	19910	19910	19890	1783
508	20241030	121000	302619970	19910	19920	19920	19910	24
509	20241030	120900	302142070	19920	19920	19920	19920	10
510	20241030	120800	301942870	19930	19900	19940	19900	28
511	20241030	120700	301385520	19900	19900	19900	19900	0
512	20241030	120600	301385520	19900	19900	19900	19900	0
513	20241030	120500	301385520	19900	19910	19910	19900	22
514	20241030	120400	300947690	19910	19910	19910	19910	0
515	20241030	120300	300947690	19910	19910	19910	19910	0
516	20241030	120200	300947690	19910	19890	19910	19890	22
517	20241030	120100	300509870	19890	19930	19930	19890	1170
518	20241030	120000	277216820	19950	19940	19950	19920	293
519	20241030	115900	271377420	19940	19940	19940	19940	157
520	20241030	115800	268246840	19950	19950	19950	19950	0
521	20241030	115700	268246840	19950	19950	19950	19950	195
522	20241030	115600	264356590	19950	19960	19960	19950	114
523	20241030	115500	262082270	19950	19960	19970	19950	128
524	20241030	115400	259528590	19970	19960	19970	19950	385
525	20241030	115300	251845080	19960	19960	19960	19960	0
526	20241030	115200	251845080	19960	19960	19960	19960	0
527	20241030	115100	251845080	19960	19970	19970	19960	55
528	20241030	115000	250747230	19960	19970	19970	19960	22
529	20241030	114900	250307980	19970	19980	19980	19970	50
530	20241030	114800	249309080	19980	19980	19980	19980	20
531	20241030	114700	248909480	19970	19970	19970	19970	22
532	20241030	114600	248470140	19970	19980	19980	19970	74
533	20241030	114500	246992220	19980	19980	19980	19980	0
534	20241030	114400	246992220	19980	19980	19980	19980	5
535	20241030	114300	246892320	19970	19970	19970	19970	22
536	20241030	114200	246452980	19970	19970	19970	19970	1
537	20241030	114100	246433010	19970	19970	19970	19970	0
538	20241030	114000	246433010	19970	19980	19980	19970	22
539	20241030	113900	245993660	19970	19970	19970	19970	20
540	20241030	113800	245594260	19990	19960	19990	19960	2
541	20241030	113700	245554310	19950	19950	19950	19950	10
542	20241030	113600	245354810	19950	19960	19960	19950	34
543	20241030	113500	244676380	19960	19960	19960	19960	4
544	20241030	113400	244596540	19950	19960	19960	19950	571
545	20241030	113300	233201300	19960	19960	19960	19960	0
546	20241030	113200	233201300	19960	19960	19960	19960	22
547	20241030	113100	232762180	19960	19970	19970	19960	408
548	20241030	113000	224614820	19980	19980	19980	19980	1
549	20241030	112900	224594840	19970	19980	19980	19970	345
550	20241030	112800	217702120	19990	19990	19990	19990	20
551	20241030	112700	217302320	19980	19980	19980	19980	0
552	20241030	112600	217302320	19980	19980	19980	19980	0
553	20241030	112500	217302320	19980	19990	19990	19980	24
554	20241030	112400	216822780	19990	19990	19990	19990	0
555	20241030	112300	216822780	19990	20000	20000	19990	136
556	20241030	112200	214104090	20000	20000	20000	20000	50
557	20241030	112100	213104090	20050	20050	20050	20050	0
558	20241030	112000	213104090	20050	20050	20050	20050	2
559	20241030	111900	213063990	19990	19990	19990	19990	0
560	20241030	111800	213063990	19990	20000	20000	19990	24
561	20241030	111700	212584200	20000	20000	20000	20000	1
562	20241030	111600	212564200	20000	20000	20000	20000	19
563	20241030	111500	212184200	19990	20000	20000	19990	22
564	20241030	111400	211744410	20000	20000	20000	20000	2
565	20241030	111300	211704410	19990	19990	19990	19990	0
566	20241030	111200	211704410	19990	19990	19990	19990	0
567	20241030	111100	211704410	19990	20050	20050	19990	23
568	20241030	111000	211244580	20100	20100	20100	20100	0
569	20241030	110900	211244580	20100	19980	20100	19980	6
570	20241030	110800	211124490	19980	20000	20000	19980	28
571	20241030	110700	210564590	20050	20050	20050	20050	13
572	20241030	110600	210303940	20050	20050	20050	20050	2
573	20241030	110500	210263840	20000	20000	20000	20000	1
574	20241030	110400	210243840	20000	20050	20050	20000	24
575	20241030	110300	209763790	20050	20050	20050	20050	0
576	20241030	110200	209763790	20050	20050	20050	20050	0
577	20241030	110100	209763790	20050	20050	20050	20050	1
578	20241030	110000	209743740	19980	19990	19990	19980	22
579	20241030	105900	209304110	19980	19980	19980	19980	0
580	20241030	105800	209304110	19980	19980	20100	19980	26
581	20241030	105700	208784510	20100	20150	20150	19980	28
582	20241030	105600	208224200	20100	19980	20100	19980	538
583	20241030	105500	197415660	19980	19980	19980	19980	1
584	20241030	105400	197395680	19970	19970	19970	19970	262
585	20241030	105300	192163540	19970	19980	19980	19970	23
586	20241030	105200	191704220	19980	19980	19980	19970	147
587	20241030	105100	188767260	19980	20050	20050	19980	31
588	20241030	105000	188147810	19980	19990	19990	19980	31
589	20241030	104900	187528420	20050	20050	20050	20050	1
590	20241030	104800	187508370	20000	19980	20000	19980	2
591	20241030	104700	187468390	19980	19980	19980	19980	0
592	20241030	104600	187468390	19980	19980	19980	19980	22
593	20241030	104500	187028830	19980	19980	19980	19970	258
594	20241030	104400	181874500	19990	20000	20000	19990	645
595	20241030	104300	168977300	20000	20000	20000	20000	22
596	20241030	104200	168537300	20050	20050	20050	20050	0
597	20241030	104100	168537300	20050	20050	20050	20050	0
598	20241030	104000	168537300	20050	20000	20050	20000	96
599	20241030	103900	166617200	20000	20050	20050	20000	22
600	20241030	103800	166177150	20050	20000	20050	20000	39
601	20241030	103700	165396200	20000	20000	20000	20000	0
602	20241030	103600	165396200	20000	20000	20000	20000	0
603	20241030	103500	165396200	20000	20050	20050	20000	23
604	20241030	103400	164936150	20050	20050	20050	20050	0
605	20241030	103300	164936150	20050	20050	20050	20050	0
606	20241030	103200	164936150	20050	20050	20050	20050	22
607	20241030	103100	164495050	20050	20050	20050	20050	7
608	20241030	103000	164354700	20050	20050	20050	20050	4
609	20241030	102900	164274500	20000	20000	20000	20000	0
610	20241030	102800	164274500	20000	20050	20050	20000	22
611	20241030	102700	163834450	20050	20050	20050	20050	36
612	20241030	102600	163112650	20050	20050	20050	20050	0
613	20241030	102500	163112650	20050	20000	20050	20000	31
614	20241030	102400	162492200	20000	20050	20050	20000	520
615	20241030	102300	152092150	20050	20050	20050	20050	8
616	20241030	102200	151931750	20050	20050	20050	20050	0
617	20241030	102100	151931750	20050	20050	20050	20000	24
618	20241030	102000	151451650	20050	20050	20050	20050	0
619	20241030	101900	151451650	20050	20050	20050	20050	0
620	20241030	101800	151451650	20050	20000	20050	20000	33
621	20241030	101700	150791100	20050	20050	20050	20050	0
622	20241030	101600	150791100	20050	20050	20050	20050	201
623	20241030	101500	146761050	20000	20000	20000	20000	14
624	20241030	101400	146481050	20000	20050	20050	20000	93
625	20241030	101300	144621000	20050	20050	20050	20050	60
626	20241030	101200	143418000	20050	20050	20050	20050	1
627	20241030	101100	143397950	20050	20050	20050	20050	10
628	20241030	101000	143197450	20000	20000	20000	20000	22
629	20241030	100900	142757450	20050	20050	20050	20050	62
630	20241030	100800	141514350	20050	20050	20050	20050	11
631	20241030	100700	141293800	20050	20050	20050	20000	650
632	20241030	100600	128263400	20100	20100	20100	20100	24
633	20241030	100500	127781000	20050	20150	20150	20050	680
634	20241030	100400	114137100	20200	20200	20200	20200	2
635	20241030	100300	114096700	20050	20050	20050	20050	22
636	20241030	100200	113655600	20200	20200	20200	20200	0
637	20241030	100100	113655600	20200	20200	20200	20200	1
638	20241030	100000	113635400	20200	20150	20200	20100	381
639	20241030	095900	105968600	20100	20100	20100	20100	50
640	20241030	095800	104963600	20100	20100	20100	20100	0
641	20241030	095700	104963600	20100	20100	20100	20100	31
642	20241030	095600	104340500	20100	20100	20100	20100	655
643	20241030	095500	91175000	20150	20150	20150	20100	159
644	20241030	095400	87973950	20100	20100	20100	20100	0
645	20241030	095300	87973950	20100	20150	20150	20100	26
646	20241030	095200	87451300	20150	20250	20250	20100	134
647	20241030	095100	84751100	20250	20250	20250	20250	1
648	20241030	095000	84730850	20100	20100	20100	20100	0
649	20241030	094900	84730850	20100	20150	20150	20100	22
650	20241030	094800	84288600	20150	20150	20150	20150	37
651	20241030	094700	83543050	20250	20300	20300	20250	21
652	20241030	094600	83116800	20250	20300	20300	20250	115
653	20241030	094500	80785150	20150	20150	20150	20150	26
654	20241030	094400	80261250	20150	20100	20150	20100	187
655	20241030	094300	76493850	20100	20100	20100	20100	0
656	20241030	094200	76493850	20100	20100	20100	20100	22
657	20241030	094100	76051650	20150	20150	20150	20150	61
658	20241030	094000	74822500	20100	20150	20200	20100	114
659	20241030	093900	72525300	20200	20250	20300	20100	24
660	20241030	093800	72040050	20100	20300	20300	20100	110
661	20241030	093700	69815850	20250	20100	20250	20100	626
662	20241030	093600	57162400	20200	20200	20200	20200	3
663	20241030	093500	57101800	20100	20100	20100	20100	23
664	20241030	093400	56639500	20200	20100	20200	20100	144
665	20241030	093300	53739100	20100	20200	20200	20100	29
666	20241030	093200	53155700	20200	20200	20200	20200	10
667	20241030	093100	52953700	20100	20050	20100	20050	45
668	20241030	093000	52050300	20100	20100	20100	20100	59
669	20241030	092900	50864400	20050	20050	20050	20050	0
670	20241030	092800	50864400	20050	20050	20050	20050	22
671	20241030	092700	50423300	20100	20100	20100	20100	53
672	20241030	092600	49358000	20050	20050	20050	20050	30
673	20241030	092500	48756500	20050	20050	20050	20050	1
674	20241030	092400	48736450	20000	20100	20100	20000	23
675	20241030	092300	48276350	20100	20100	20100	20050	359
676	20241030	092200	41064750	20200	20200	20200	20200	3
677	20241030	092100	41004150	20100	20100	20100	20100	22
678	20241030	092000	40561950	20100	20100	20100	20100	1
679	20241030	091900	40541850	20100	20100	20100	20100	0
680	20241030	091800	40541850	20100	20100	20100	20100	11
681	20241030	091700	40320750	20100	20100	20150	20100	190
682	20241030	091600	36494350	20150	20200	20200	20150	40
683	20241030	091500	35687350	20100	20100	20100	20100	34
684	20241030	091400	35003950	20100	20100	20100	20100	0
685	20241030	091300	35003950	20100	20200	20200	20100	57
686	20241030	091200	33854750	20100	20100	20100	20100	80
687	20241030	091100	32246750	20100	20100	20100	20050	403
688	20241030	091000	24150500	20100	20150	20150	20100	106
689	20241030	090900	22015700	20150	20150	20150	20150	0
690	20241030	090800	22015700	20150	20100	20150	20100	53
691	20241030	090700	20949800	20050	20050	20050	20050	1
692	20241030	090600	20929750	20000	20050	20100	20000	620
693	20241030	090500	8498850	20050	20050	20050	20050	24
694	20241030	090400	8017650	20050	20050	20050	20050	2
695	20241030	090300	7977550	20050	20000	20050	20000	48
696	20241030	090200	7017450	20000	20050	20050	20000	31
697	20241030	090100	6396550	20050	20050	20050	20050	27
698	20241030	090000	5855200	20100	20200	20200	20100	291