KissMeData/194700/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	204000	535682160	9750	9750	9750	9750	497
3	20241030	203900	535682160	9750	9750	9750	9750	0
4	20241030	203800	535682160	9750	9750	9750	9750	0
5	20241030	203700	535682160	9750	9750	9750	9750	0
6	20241030	203600	535682160	9750	9750	9750	9750	0
7	20241030	203500	535682160	9750	9750	9750	9750	0
8	20241030	203400	535682160	9750	9750	9750	9750	0
9	20241030	203300	535682160	9750	9750	9750	9750	0
10	20241030	203200	535682160	9750	9750	9750	9750	0
11	20241030	203100	535682160	9750	9750	9750	9750	0
12	20241030	203000	535682160	9750	9750	9750	9750	0
13	20241030	202900	535682160	9750	9750	9750	9750	0
14	20241030	202800	535682160	9750	9750	9750	9750	0
15	20241030	202700	535682160	9750	9750	9750	9750	0
16	20241030	202600	535682160	9750	9750	9750	9750	0
17	20241030	202500	535682160	9750	9750	9750	9750	0
18	20241030	202400	535682160	9750	9750	9750	9750	0
19	20241030	202300	535682160	9750	9750	9750	9750	0
20	20241030	202200	535682160	9750	9750	9750	9750	0
21	20241030	202100	535682160	9750	9750	9750	9750	0
22	20241030	202000	535682160	9750	9750	9750	9750	0
23	20241030	201900	535682160	9750	9750	9750	9750	0
24	20241030	201800	535682160	9750	9750	9750	9750	0
25	20241030	201700	535682160	9750	9750	9750	9750	0
26	20241030	201600	535682160	9750	9750	9750	9750	0
27	20241030	201500	535682160	9750	9750	9750	9750	0
28	20241030	201400	535682160	9750	9750	9750	9750	0
29	20241030	201300	535682160	9750	9750	9750	9750	0
30	20241030	201200	535682160	9750	9750	9750	9750	0
31	20241030	201100	535682160	9750	9750	9750	9750	0
32	20241030	201000	535682160	9750	9750	9750	9750	497
33	20241030	200900	535682160	9750	9750	9750	9750	0
34	20241030	200800	535682160	9750	9750	9750	9750	0
35	20241030	200700	535682160	9750	9750	9750	9750	0
36	20241030	200600	535682160	9750	9750	9750	9750	0
37	20241030	200500	535682160	9750	9750	9750	9750	0
38	20241030	200400	535682160	9750	9750	9750	9750	0
39	20241030	200300	535682160	9750	9750	9750	9750	0
40	20241030	200200	535682160	9750	9750	9750	9750	0
41	20241030	200100	535682160	9750	9750	9750	9750	0
42	20241030	200000	535682160	9750	9750	9750	9750	0
43	20241030	195900	535682160	9750	9750	9750	9750	0
44	20241030	195800	535682160	9750	9750	9750	9750	0
45	20241030	195700	535682160	9750	9750	9750	9750	0
46	20241030	195600	535682160	9750	9750	9750	9750	0
47	20241030	195500	535682160	9750	9750	9750	9750	0
48	20241030	195400	535682160	9750	9750	9750	9750	0
49	20241030	195300	535682160	9750	9750	9750	9750	0
50	20241030	195200	535682160	9750	9750	9750	9750	0
51	20241030	195100	535682160	9750	9750	9750	9750	0
52	20241030	195000	535682160	9750	9750	9750	9750	0
53	20241030	194900	535682160	9750	9750	9750	9750	0
54	20241030	194800	535682160	9750	9750	9750	9750	0
55	20241030	194700	535682160	9750	9750	9750	9750	0
56	20241030	194600	535682160	9750	9750	9750	9750	0
57	20241030	194500	535682160	9750	9750	9750	9750	0
58	20241030	194400	535682160	9750	9750	9750	9750	0
59	20241030	194300	535682160	9750	9750	9750	9750	0
60	20241030	194200	535682160	9750	9750	9750	9750	0
61	20241030	194100	535682160	9750	9750	9750	9750	0
62	20241030	194000	535682160	9750	9750	9750	9750	497
63	20241030	193900	535682160	9750	9750	9750	9750	0
64	20241030	193800	535682160	9750	9750	9750	9750	0
65	20241030	193700	535682160	9750	9750	9750	9750	0
66	20241030	193600	535682160	9750	9750	9750	9750	0
67	20241030	193500	535682160	9750	9750	9750	9750	0
68	20241030	193400	535682160	9750	9750	9750	9750	0
69	20241030	193300	535682160	9750	9750	9750	9750	0
70	20241030	193200	535682160	9750	9750	9750	9750	0
71	20241030	193100	535682160	9750	9750	9750	9750	0
72	20241030	193000	535682160	9750	9750	9750	9750	0
73	20241030	192900	535682160	9750	9750	9750	9750	0
74	20241030	192800	535682160	9750	9750	9750	9750	0
75	20241030	192700	535682160	9750	9750	9750	9750	0
76	20241030	192600	535682160	9750	9750	9750	9750	0
77	20241030	192500	535682160	9750	9750	9750	9750	0
78	20241030	192400	535682160	9750	9750	9750	9750	0
79	20241030	192300	535682160	9750	9750	9750	9750	0
80	20241030	192200	535682160	9750	9750	9750	9750	0
81	20241030	192100	535682160	9750	9750	9750	9750	0
82	20241030	192000	535682160	9750	9750	9750	9750	0
83	20241030	191900	535682160	9750	9750	9750	9750	0
84	20241030	191800	535682160	9750	9750	9750	9750	0
85	20241030	191700	535682160	9750	9750	9750	9750	0
86	20241030	191600	535682160	9750	9750	9750	9750	0
87	20241030	191500	535682160	9750	9750	9750	9750	0
88	20241030	191400	535682160	9750	9750	9750	9750	0
89	20241030	191300	535682160	9750	9750	9750	9750	0
90	20241030	191200	535682160	9750	9750	9750	9750	0
91	20241030	191100	535682160	9750	9750	9750	9750	0
92	20241030	191000	535682160	9750	9750	9750	9750	497
93	20241030	190900	535682160	9750	9750	9750	9750	0
94	20241030	190800	535682160	9750	9750	9750	9750	0
95	20241030	190700	535682160	9750	9750	9750	9750	0
96	20241030	190600	535682160	9750	9750	9750	9750	0
97	20241030	190500	535682160	9750	9750	9750	9750	0
98	20241030	190400	535682160	9750	9750	9750	9750	0
99	20241030	190300	535682160	9750	9750	9750	9750	0
100	20241030	190200	535682160	9750	9750	9750	9750	0
101	20241030	190100	535682160	9750	9750	9750	9750	0
102	20241030	190000	535682160	9750	9750	9750	9750	0
103	20241030	185900	535682160	9750	9750	9750	9750	0
104	20241030	185800	535682160	9750	9750	9750	9750	0
105	20241030	185700	535682160	9750	9750	9750	9750	0
106	20241030	185600	535682160	9750	9750	9750	9750	0
107	20241030	185500	535682160	9750	9750	9750	9750	0
108	20241030	185400	535682160	9750	9750	9750	9750	0
109	20241030	185300	535682160	9750	9750	9750	9750	0
110	20241030	185200	535682160	9750	9750	9750	9750	0
111	20241030	185100	535682160	9750	9750	9750	9750	0
112	20241030	185000	535682160	9750	9750	9750	9750	0
113	20241030	184900	535682160	9750	9750	9750	9750	0
114	20241030	184800	535682160	9750	9750	9750	9750	0
115	20241030	184700	535682160	9750	9750	9750	9750	0
116	20241030	184600	535682160	9750	9750	9750	9750	0
117	20241030	184500	535682160	9750	9750	9750	9750	0
118	20241030	184400	535682160	9750	9750	9750	9750	0
119	20241030	184300	535682160	9750	9750	9750	9750	0
120	20241030	184200	535682160	9750	9750	9750	9750	0
121	20241030	184100	535682160	9750	9750	9750	9750	0
122	20241030	184000	535682160	9750	9750	9750	9750	497
123	20241030	183900	535682160	9750	9750	9750	9750	0
124	20241030	183800	535682160	9750	9750	9750	9750	0
125	20241030	183700	535682160	9750	9750	9750	9750	0
126	20241030	183600	535682160	9750	9750	9750	9750	0
127	20241030	183500	535682160	9750	9750	9750	9750	0
128	20241030	183400	535682160	9750	9750	9750	9750	0
129	20241030	183300	535682160	9750	9750	9750	9750	0
130	20241030	183200	535682160	9750	9750	9750	9750	0
131	20241030	183100	535682160	9750	9750	9750	9750	0
132	20241030	183000	535682160	9750	9750	9750	9750	0
133	20241030	182900	535682160	9750	9750	9750	9750	0
134	20241030	182800	535682160	9750	9750	9750	9750	0
135	20241030	182700	535682160	9750	9750	9750	9750	0
136	20241030	182600	535682160	9750	9750	9750	9750	0
137	20241030	182500	535682160	9750	9750	9750	9750	0
138	20241030	182400	535682160	9750	9750	9750	9750	0
139	20241030	182300	535682160	9750	9750	9750	9750	0
140	20241030	182200	535682160	9750	9750	9750	9750	0
141	20241030	182100	535682160	9750	9750	9750	9750	0
142	20241030	182000	535682160	9750	9750	9750	9750	0
143	20241030	181900	535682160	9750	9750	9750	9750	0
144	20241030	181800	535682160	9750	9750	9750	9750	0
145	20241030	181700	535682160	9750	9750	9750	9750	0
146	20241030	181600	535682160	9750	9750	9750	9750	0
147	20241030	181500	535682160	9750	9750	9750	9750	0
148	20241030	181400	535682160	9750	9750	9750	9750	0
149	20241030	181300	535682160	9750	9750	9750	9750	0
150	20241030	181200	535682160	9750	9750	9750	9750	0
151	20241030	181100	535682160	9750	9750	9750	9750	0
152	20241030	181000	535682160	9750	9750	9750	9750	497
153	20241030	180900	535682160	9750	9750	9750	9750	0
154	20241030	180800	535682160	9750	9750	9750	9750	0
155	20241030	180700	535682160	9750	9750	9750	9750	0
156	20241030	180600	535682160	9750	9750	9750	9750	0
157	20241030	180500	535682160	9750	9750	9750	9750	0
158	20241030	180400	535682160	9750	9750	9750	9750	0
159	20241030	180300	535682160	9750	9750	9750	9750	0
160	20241030	180200	535682160	9750	9750	9750	9750	0
161	20241030	180100	535682160	9750	9750	9750	9750	0
162	20241030	180000	535682160	9750	9750	9750	9750	0
163	20241030	175900	535682160	9750	9750	9750	9750	0
164	20241030	175800	535682160	9750	9750	9750	9750	0
165	20241030	175700	535682160	9750	9750	9750	9750	0
166	20241030	175600	535682160	9750	9750	9750	9750	0
167	20241030	175500	535682160	9750	9750	9750	9750	0
168	20241030	175400	535682160	9750	9750	9750	9750	0
169	20241030	175300	535682160	9750	9750	9750	9750	0
170	20241030	175200	535682160	9750	9750	9750	9750	0
171	20241030	175100	535682160	9750	9750	9750	9750	0
172	20241030	175000	535682160	9750	9750	9750	9750	0
173	20241030	174900	535682160	9750	9750	9750	9750	0
174	20241030	174800	535682160	9750	9750	9750	9750	0
175	20241030	174700	535682160	9750	9750	9750	9750	0
176	20241030	174600	535682160	9750	9750	9750	9750	0
177	20241030	174500	535682160	9750	9750	9750	9750	0
178	20241030	174400	535682160	9750	9750	9750	9750	0
179	20241030	174300	535682160	9750	9750	9750	9750	0
180	20241030	174200	535682160	9750	9750	9750	9750	0
181	20241030	174100	535682160	9750	9750	9750	9750	0
182	20241030	174000	535682160	9750	9750	9750	9750	497
183	20241030	173900	535682160	9750	9750	9750	9750	0
184	20241030	173800	535682160	9750	9750	9750	9750	0
185	20241030	173700	535682160	9750	9750	9750	9750	0
186	20241030	173600	535682160	9750	9750	9750	9750	0
187	20241030	173500	535682160	9750	9750	9750	9750	0
188	20241030	173400	535682160	9750	9750	9750	9750	0
189	20241030	173300	535682160	9750	9750	9750	9750	0
190	20241030	173200	535682160	9750	9750	9750	9750	0
191	20241030	173100	535682160	9750	9750	9750	9750	0
192	20241030	173000	535682160	9750	9750	9750	9750	0
193	20241030	172900	535682160	9750	9750	9750	9750	0
194	20241030	172800	535682160	9750	9750	9750	9750	0
195	20241030	172700	535682160	9750	9750	9750	9750	0
196	20241030	172600	535682160	9750	9750	9750	9750	0
197	20241030	172500	535682160	9750	9750	9750	9750	0
198	20241030	172400	535682160	9750	9750	9750	9750	0
199	20241030	172300	535682160	9750	9750	9750	9750	0
200	20241030	172200	535682160	9750	9750	9750	9750	0
201	20241030	172100	535682160	9750	9750	9750	9750	0
202	20241030	172000	535682160	9750	9750	9750	9750	0
203	20241030	171900	535682160	9750	9750	9750	9750	0
204	20241030	171800	535682160	9750	9750	9750	9750	0
205	20241030	171700	535682160	9750	9750	9750	9750	0
206	20241030	171600	535682160	9750	9750	9750	9750	0
207	20241030	171500	535682160	9750	9750	9750	9750	0
208	20241030	171400	535682160	9750	9750	9750	9750	0
209	20241030	171300	535682160	9750	9750	9750	9750	0
210	20241030	171200	535682160	9750	9750	9750	9750	0
211	20241030	171100	535682160	9750	9750	9750	9750	0
212	20241030	171000	535682160	9750	9750	9750	9750	497
213	20241030	170900	535682160	9750	9750	9750	9750	0
214	20241030	170800	535682160	9750	9750	9750	9750	0
215	20241030	170700	535682160	9750	9750	9750	9750	0
216	20241030	170600	535682160	9750	9750	9750	9750	0
217	20241030	170500	535682160	9750	9750	9750	9750	0
218	20241030	170400	535682160	9750	9750	9750	9750	0
219	20241030	170300	535682160	9750	9750	9750	9750	0
220	20241030	170200	535682160	9750	9750	9750	9750	0
221	20241030	170100	535682160	9750	9750	9750	9750	0
222	20241030	170000	535682160	9750	9750	9750	9750	0
223	20241030	165900	535682160	9750	9750	9750	9750	0
224	20241030	165800	535682160	9750	9750	9750	9750	0
225	20241030	165700	535682160	9750	9750	9750	9750	0
226	20241030	165600	535682160	9750	9750	9750	9750	0
227	20241030	165500	535682160	9750	9750	9750	9750	0
228	20241030	165400	535682160	9750	9750	9750	9750	0
229	20241030	165300	535682160	9750	9750	9750	9750	0
230	20241030	165200	535682160	9750	9750	9750	9750	0
231	20241030	165100	535682160	9750	9750	9750	9750	0
232	20241030	165000	535682160	9750	9750	9750	9750	0
233	20241030	164900	535682160	9750	9750	9750	9750	0
234	20241030	164800	535682160	9750	9750	9750	9750	0
235	20241030	164700	535682160	9750	9750	9750	9750	0
236	20241030	164600	535682160	9750	9750	9750	9750	0
237	20241030	164500	535682160	9750	9750	9750	9750	0
238	20241030	164400	535682160	9750	9750	9750	9750	0
239	20241030	164300	535682160	9750	9750	9750	9750	0
240	20241030	164200	535682160	9750	9750	9750	9750	0
241	20241030	164100	535682160	9750	9750	9750	9750	0
242	20241030	164000	535682160	9750	9750	9750	9750	497
243	20241030	163900	535682160	9750	9750	9750	9750	0
244	20241030	163800	535682160	9750	9750	9750	9750	0
245	20241030	163700	535682160	9750	9750	9750	9750	0
246	20241030	163600	535682160	9750	9750	9750	9750	0
247	20241030	163500	535682160	9750	9750	9750	9750	0
248	20241030	163400	535682160	9750	9750	9750	9750	0
249	20241030	163300	535682160	9750	9750	9750	9750	0
250	20241030	163200	535682160	9750	9750	9750	9750	0
251	20241030	163100	535682160	9750	9750	9750	9750	0
252	20241030	163000	535682160	9750	9750	9750	9750	0
253	20241030	162900	535682160	9750	9750	9750	9750	0
254	20241030	162800	535682160	9750	9750	9750	9750	0
255	20241030	162700	535682160	9750	9750	9750	9750	0
256	20241030	162600	535682160	9750	9750	9750	9750	0
257	20241030	162500	535682160	9750	9750	9750	9750	0
258	20241030	162400	535682160	9750	9750	9750	9750	0
259	20241030	162300	535682160	9750	9750	9750	9750	0
260	20241030	162200	535682160	9750	9750	9750	9750	0
261	20241030	162100	535682160	9750	9750	9750	9750	0
262	20241030	162000	535682160	9750	9750	9750	9750	0
263	20241030	161900	535682160	9750	9750	9750	9750	0
264	20241030	161800	535682160	9750	9750	9750	9750	0
265	20241030	161700	535682160	9750	9750	9750	9750	0
266	20241030	161600	535682160	9750	9750	9750	9750	0
267	20241030	161500	535682160	9750	9750	9750	9750	0
268	20241030	161400	535682160	9750	9750	9750	9750	0
269	20241030	161300	535682160	9750	9750	9750	9750	0
270	20241030	161200	535682160	9750	9750	9750	9750	0
271	20241030	161100	535682160	9750	9750	9750	9750	0
272	20241030	161000	535682160	9750	9750	9750	9750	497
273	20241030	160900	535682160	9750	9750	9750	9750	0
274	20241030	160800	535682160	9750	9750	9750	9750	0
275	20241030	160700	535682160	9750	9750	9750	9750	0
276	20241030	160600	535682160	9750	9750	9750	9750	0
277	20241030	160500	535682160	9750	9750	9750	9750	0
278	20241030	160400	535682160	9750	9750	9750	9750	0
279	20241030	160300	535682160	9750	9750	9750	9750	0
280	20241030	160200	535682160	9750	9750	9750	9750	0
281	20241030	160100	535682160	9750	9750	9750	9750	0
282	20241030	160000	535682160	9750	9750	9750	9750	0
283	20241030	155900	535682160	9750	9750	9750	9750	0
284	20241030	155800	535682160	9750	9750	9750	9750	0
285	20241030	155700	535682160	9750	9750	9750	9750	0
286	20241030	155600	535682160	9750	9750	9750	9750	0
287	20241030	155500	535682160	9750	9750	9750	9750	0
288	20241030	155400	535682160	9750	9750	9750	9750	0
289	20241030	155300	535682160	9750	9750	9750	9750	0
290	20241030	155200	535682160	9750	9750	9750	9750	0
291	20241030	155100	535682160	9750	9750	9750	9750	0
292	20241030	155000	535682160	9750	9750	9750	9750	0
293	20241030	154900	535682160	9750	9750	9750	9750	0
294	20241030	154800	535682160	9750	9750	9750	9750	0
295	20241030	154700	535682160	9750	9750	9750	9750	0
296	20241030	154600	535682160	9750	9750	9750	9750	0
297	20241030	154500	535682160	9750	9750	9750	9750	0
298	20241030	154400	535682160	9750	9750	9750	9750	0
299	20241030	154300	535682160	9750	9750	9750	9750	0
300	20241030	154200	535682160	9750	9750	9750	9750	0
301	20241030	154100	535682160	9750	9750	9750	9750	0
302	20241030	154000	535682160	9750	9750	9750	9750	497
303	20241030	153900	535682160	9750	9750	9750	9750	0
304	20241030	153800	535682160	9750	9750	9750	9750	0
305	20241030	153700	535682160	9750	9750	9750	9750	0
306	20241030	153600	535682160	9750	9750	9750	9750	0
307	20241030	153500	535682160	9750	9750	9750	9750	0
308	20241030	153400	535682160	9750	9750	9750	9750	0
309	20241030	153300	535682160	9750	9750	9750	9750	0
310	20241030	153200	535682160	9750	9750	9750	9750	0
311	20241030	153100	535682160	9750	9750	9750	9750	0
312	20241030	153000	535682160	9750	9750	9750	9750	497
313	20241030	152900	530836410	9740	9740	9740	9740	0
314	20241030	152800	530836410	9740	9740	9740	9740	0
315	20241030	152700	530836410	9740	9740	9740	9740	0
316	20241030	152600	530836410	9740	9740	9740	9740	0
317	20241030	152500	530836410	9740	9740	9740	9740	0
318	20241030	152400	530836410	9740	9740	9740	9740	0
319	20241030	152300	530836410	9740	9740	9740	9740	0
320	20241030	152200	530836410	9740	9740	9740	9740	0
321	20241030	152100	530836410	9740	9740	9740	9740	0
322	20241030	152000	530836410	9740	9740	9740	9740	0
323	20241030	151900	530836410	9740	9740	9740	9700	602
324	20241030	151800	524991610	9750	9780	9780	9750	61
325	20241030	151700	524395790	9780	9780	9780	9780	0
326	20241030	151600	524395790	9780	9780	9780	9740	155
327	20241030	151500	522885930	9750	9770	9780	9750	323
328	20241030	151400	519732650	9780	9780	9780	9780	50
329	20241030	151300	519243650	9780	9780	9780	9780	4
330	20241030	151200	519204530	9740	9770	9770	9740	152
331	20241030	151100	517723750	9770	9770	9770	9770	200
332	20241030	151000	515769750	9770	9770	9770	9770	0
333	20241030	150900	515769750	9770	9770	9770	9770	0
334	20241030	150800	515769750	9770	9760	9770	9760	5
335	20241030	150700	515720930	9760	9760	9760	9760	0
336	20241030	150600	515720930	9760	9730	9770	9730	72
337	20241030	150500	515020110	9720	9700	9720	9700	65
338	20241030	150400	514388330	9710	9720	9720	9710	113
339	20241030	150300	513290100	9710	9730	9730	9710	453
340	20241030	150200	508887410	9740	9740	9740	9740	25
341	20241030	150100	508643910	9730	9760	9760	9730	1418
342	20241030	150000	494829590	9760	9750	9760	9730	2401
343	20241030	145900	471466480	9760	9760	9760	9760	0
344	20241030	145800	471466480	9760	9760	9760	9760	0
345	20241030	145700	471466480	9760	9740	9760	9740	101
346	20241030	145600	470482720	9740	9740	9740	9740	100
347	20241030	145500	469508720	9760	9760	9760	9760	0
348	20241030	145400	469508720	9760	9760	9760	9760	4
349	20241030	145300	469469680	9760	9740	9760	9740	102
350	20241030	145200	468476160	9740	9740	9740	9740	10
351	20241030	145100	468378760	9730	9730	9730	9730	0
352	20241030	145000	468378760	9730	9730	9730	9730	9
353	20241030	144900	468291190	9770	9770	9770	9770	0
354	20241030	144800	468291190	9770	9740	9770	9740	241
355	20241030	144700	465943820	9740	9740	9740	9740	1
356	20241030	144600	465934080	9730	9730	9730	9730	0
357	20241030	144500	465934080	9730	9730	9730	9730	7
358	20241030	144400	465865970	9740	9730	9740	9730	4
359	20241030	144300	465827030	9740	9740	9740	9740	0
360	20241030	144200	465827030	9740	9740	9740	9740	30
361	20241030	144100	465534830	9740	9740	9740	9740	0
362	20241030	144000	465534830	9740	9730	9740	9730	9
363	20241030	143900	465447240	9740	9740	9740	9740	0
364	20241030	143800	465447240	9740	9740	9740	9740	0
365	20241030	143700	465447240	9740	9730	9740	9730	3
366	20241030	143600	465418040	9730	9730	9730	9730	498
367	20241030	143500	460572500	9740	9730	9740	9730	209
368	20241030	143400	458538910	9730	9730	9730	9730	115
369	20241030	143300	457419960	9730	9730	9730	9730	0
370	20241030	143200	457419960	9730	9740	9740	9730	413
371	20241030	143100	453398340	9730	9730	9730	9730	2
372	20241030	143000	453378880	9730	9730	9730	9730	6
373	20241030	142900	453320500	9730	9730	9730	9730	5
374	20241030	142800	453271850	9730	9740	9740	9730	1000
375	20241030	142700	443535850	9740	9740	9740	9740	0
376	20241030	142600	443535850	9740	9740	9740	9740	500
377	20241030	142500	438665850	9740	9740	9740	9740	8
378	20241030	142400	438587930	9760	9760	9760	9760	1
379	20241030	142300	438578170	9750	9760	9760	9750	201
380	20241030	142200	436617980	9770	9770	9770	9770	0
381	20241030	142100	436617980	9770	9770	9770	9770	10
382	20241030	142000	436520280	9760	9760	9760	9760	17
383	20241030	141900	436354360	9760	9760	9760	9760	3
384	20241030	141800	436325080	9770	9770	9770	9770	1
385	20241030	141700	436315310	9760	9760	9760	9760	0
386	20241030	141600	436315310	9760	9760	9760	9760	14
387	20241030	141500	436178670	9770	9770	9770	9770	5
388	20241030	141400	436129820	9760	9770	9770	9760	37
389	20241030	141300	435768400	9770	9770	9770	9770	10
390	20241030	141200	435670700	9760	9760	9760	9760	2
391	20241030	141100	435651180	9760	9760	9760	9760	0
392	20241030	141000	435651180	9760	9760	9760	9760	0
393	20241030	140900	435651180	9760	9760	9760	9760	7
394	20241030	140800	435582860	9760	9760	9760	9760	60
395	20241030	140700	434997260	9760	9760	9760	9760	0
396	20241030	140600	434997260	9760	9750	9760	9750	121
397	20241030	140500	433816320	9750	9750	9750	9750	0
398	20241030	140400	433816320	9750	9750	9750	9750	7
399	20241030	140300	433748070	9750	9750	9750	9750	0
400	20241030	140200	433748070	9750	9750	9750	9750	0
401	20241030	140100	433748070	9750	9750	9750	9750	0
402	20241030	140000	433748070	9750	9750	9750	9750	0
403	20241030	135900	433748070	9750	9750	9750	9750	8
404	20241030	135800	433670070	9760	9760	9760	9760	0
405	20241030	135700	433670070	9760	9760	9760	9760	1
406	20241030	135600	433660310	9750	9750	9750	9750	0
407	20241030	135500	433660310	9750	9750	9750	9750	0
408	20241030	135400	433660310	9750	9750	9750	9750	7
409	20241030	135300	433592060	9750	9740	9750	9740	30
410	20241030	135200	433299580	9740	9740	9740	9740	0
411	20241030	135100	433299580	9740	9740	9740	9740	0
412	20241030	135000	433299580	9740	9740	9740	9740	102
413	20241030	134900	432306100	9740	9740	9740	9740	7
414	20241030	134800	432237920	9740	9740	9740	9740	0
415	20241030	134700	432237920	9740	9750	9750	9740	16
416	20241030	134600	432081940	9750	9750	9750	9750	11
417	20241030	134500	431974690	9750	9750	9750	9750	1
418	20241030	134400	431964940	9740	9740	9740	9740	7
419	20241030	134300	431896760	9750	9750	9750	9750	10
420	20241030	134200	431799260	9750	9750	9750	9750	50
421	20241030	134100	431311760	9740	9750	9750	9740	39
422	20241030	134000	430931530	9750	9740	9750	9740	60
423	20241030	133900	430347060	9740	9750	9750	9740	206
424	20241030	133800	428339620	9750	9750	9750	9750	0
425	20241030	133700	428339620	9750	9750	9750	9750	0
426	20241030	133600	428339620	9750	9740	9750	9740	121
427	20241030	133500	427160070	9740	9740	9740	9740	0
428	20241030	133400	427160070	9740	9740	9740	9740	8
429	20241030	133300	427082150	9750	9750	9750	9750	0
430	20241030	133200	427082150	9750	9750	9750	9750	1
431	20241030	133100	427072400	9740	9740	9740	9740	1
432	20241030	133000	427062660	9740	9740	9740	9740	1192
433	20241030	132900	415452580	9740	9740	9740	9740	7
434	20241030	132800	415384400	9750	9750	9750	9750	6
435	20241030	132700	415325900	9750	9760	9770	9750	1632
436	20241030	132600	399405330	9760	9760	9760	9760	0
437	20241030	132500	399405330	9760	9760	9760	9760	0
438	20241030	132400	399405330	9760	9770	9770	9760	7
439	20241030	132300	399336970	9780	9780	9780	9780	0
440	20241030	132200	399336970	9780	9780	9780	9780	43
441	20241030	132100	398916430	9780	9780	9780	9780	1
442	20241030	132000	398906650	9770	9770	9770	9770	0
443	20241030	131900	398906650	9770	9770	9770	9770	15
444	20241030	131800	398760100	9770	9770	9770	9770	69
445	20241030	131700	398085970	9770	9770	9770	9770	0
446	20241030	131600	398085970	9770	9770	9770	9770	2
447	20241030	131500	398066430	9770	9770	9770	9770	0
448	20241030	131400	398066430	9770	9770	9770	9770	0
449	20241030	131300	398066430	9770	9780	9780	9770	8
450	20241030	131200	397988260	9770	9770	9770	9770	0
451	20241030	131100	397988260	9770	9770	9770	9770	86
452	20241030	131000	397148040	9770	9770	9770	9770	10
453	20241030	130900	397050340	9760	9760	9760	9760	616
454	20241030	130800	391038180	9760	9760	9760	9760	7
455	20241030	130700	390969860	9770	9770	9770	9770	3
456	20241030	130600	390940550	9770	9770	9770	9770	3
457	20241030	130500	390911240	9770	9770	9770	9770	0
458	20241030	130400	390911240	9770	9760	9770	9760	452
459	20241030	130300	386499690	9760	9760	9760	9760	1
460	20241030	130200	386489930	9790	9790	9790	9790	0
461	20241030	130100	386489930	9790	9780	9790	9780	2
462	20241030	130000	386470360	9760	9770	9770	9760	110
463	20241030	125900	385396260	9770	9770	9770	9770	6
464	20241030	125800	385337640	9780	9780	9780	9780	1
465	20241030	125700	385327860	9780	9770	9780	9770	40
466	20241030	125600	384936680	9770	9770	9770	9770	0
467	20241030	125500	384936680	9770	9770	9770	9770	0
468	20241030	125400	384936680	9770	9770	9770	9770	0
469	20241030	125300	384936680	9770	9770	9780	9770	107
470	20241030	125200	383890490	9770	9770	9770	9770	1
471	20241030	125100	383880720	9760	9760	9760	9760	0
472	20241030	125000	383880720	9760	9760	9760	9760	1
473	20241030	124900	383870960	9760	9760	9760	9760	0
474	20241030	124800	383870960	9760	9760	9760	9760	7
475	20241030	124700	383802640	9770	9770	9770	9770	0
476	20241030	124600	383802640	9770	9770	9770	9770	2
477	20241030	124500	383783100	9760	9760	9760	9760	172
478	20241030	124400	382104380	9770	9770	9770	9770	126
479	20241030	124300	380873360	9770	9770	9770	9770	37
480	20241030	124200	380511870	9770	9770	9770	9770	0
481	20241030	124100	380511870	9770	9770	9770	9770	0
482	20241030	124000	380511870	9770	9770	9770	9770	114
483	20241030	123900	379398090	9770	9770	9770	9770	0
484	20241030	123800	379398090	9770	9770	9770	9770	7
485	20241030	123700	379329700	9780	9780	9780	9780	4
486	20241030	123600	379290580	9780	9780	9780	9780	0
487	20241030	123500	379290580	9780	9780	9780	9780	2
488	20241030	123400	379271020	9780	9770	9780	9770	55
489	20241030	123300	378733170	9770	9770	9770	9770	7
490	20241030	123200	378664780	9770	9770	9770	9770	23
491	20241030	123100	378440070	9780	9780	9780	9780	0
492	20241030	123000	378440070	9780	9780	9780	9780	9
493	20241030	122900	378352050	9780	9780	9780	9780	1
494	20241030	122800	378342270	9770	9770	9770	9770	7
495	20241030	122700	378273880	9780	9780	9780	9780	0
496	20241030	122600	378273880	9780	9770	9780	9770	2
497	20241030	122500	378254330	9780	9780	9780	9780	1
498	20241030	122400	378244550	9770	9770	9770	9770	0
499	20241030	122300	378244550	9770	9770	9770	9770	7
500	20241030	122200	378176160	9770	9770	9770	9770	120
501	20241030	122100	377003760	9770	9770	9770	9770	0
502	20241030	122000	377003760	9770	9770	9770	9770	196
503	20241030	121900	375088840	9780	9780	9780	9780	9
504	20241030	121800	375000820	9780	9780	9780	9780	7
505	20241030	121700	374932360	9790	9790	9790	9790	0
506	20241030	121600	374932360	9790	9790	9790	9790	1
507	20241030	121500	374922570	9780	9780	9780	9780	34
508	20241030	121400	374590050	9780	9780	9780	9780	2
509	20241030	121300	374570490	9770	9770	9770	9770	8
510	20241030	121200	374492330	9780	9780	9780	9780	1
511	20241030	121100	374482550	9760	9760	9760	9760	0
512	20241030	121000	374482550	9760	9760	9760	9760	0
513	20241030	120900	374482550	9760	9760	9760	9760	0
514	20241030	120800	374482550	9760	9760	9760	9760	7
515	20241030	120700	374414230	9760	9760	9760	9760	36
516	20241030	120600	374062870	9780	9770	9780	9770	6
517	20241030	120500	374004230	9790	9790	9790	9790	0
518	20241030	120400	374004230	9790	9790	9790	9790	1
519	20241030	120300	373994440	9770	9770	9770	9770	57
520	20241030	120200	373437550	9780	9780	9780	9780	20
521	20241030	120100	373241950	9780	9780	9780	9780	0
522	20241030	120000	373241950	9780	9780	9780	9780	26
523	20241030	115900	372987670	9780	9780	9780	9780	11
524	20241030	115800	372880090	9780	9780	9780	9780	0
525	20241030	115700	372880090	9780	9780	9780	9780	7
526	20241030	115600	372811630	9780	9780	9780	9780	0
527	20241030	115500	372811630	9780	9770	9780	9770	8
528	20241030	115400	372733410	9780	9780	9780	9780	10
529	20241030	115300	372635610	9780	9780	9780	9780	36
530	20241030	115200	372283530	9780	9780	9780	9780	7
531	20241030	115100	372215070	9790	9790	9790	9790	0
532	20241030	115000	372215070	9790	9790	9790	9790	34
533	20241030	114900	371882210	9790	9790	9790	9790	0
534	20241030	114800	371882210	9790	9790	9790	9790	2
535	20241030	114700	371862630	9790	9790	9790	9790	7
536	20241030	114600	371794100	9810	9810	9810	9810	0
537	20241030	114500	371794100	9810	9800	9810	9800	4
538	20241030	114400	371754870	9800	9800	9800	9800	1
539	20241030	114300	371745070	9790	9790	9790	9790	4
540	20241030	114200	371705910	9790	9800	9800	9790	20
541	20241030	114100	371510000	9810	9810	9820	9810	5
542	20241030	114000	371460940	9810	9810	9810	9810	2
543	20241030	113900	371441320	9820	9800	9820	9800	2
544	20241030	113800	371421700	9790	9790	9790	9790	0
545	20241030	113700	371421700	9790	9790	9790	9790	7
546	20241030	113600	371353170	9790	9810	9820	9790	13
547	20241030	113500	371225580	9820	9790	9820	9790	1439
548	20241030	113400	357096580	9760	9760	9760	9760	6
549	20241030	113300	357038020	9770	9770	9770	9770	0
550	20241030	113200	357038020	9770	9780	9780	9770	600
551	20241030	113100	351175910	9800	9810	9810	9800	5336
552	20241030	113000	298830550	9820	9820	9820	9820	66
553	20241030	112900	298182430	9810	9810	9810	9810	47
554	20241030	112800	297721360	9810	9810	9810	9810	7
555	20241030	112700	297652690	9830	9830	9830	9830	0
556	20241030	112600	297652690	9830	9830	9830	9830	0
557	20241030	112500	297652690	9830	9810	9830	9810	141
558	20241030	112400	296267680	9810	9810	9810	9810	300
559	20241030	112300	293324680	9810	9810	9810	9810	1
560	20241030	112200	293314870	9810	9830	9830	9810	1062
561	20241030	112100	282890350	9840	9830	9840	9830	6
562	20241030	112000	282831360	9840	9840	9840	9840	0
563	20241030	111900	282831360	9840	9840	9840	9840	1
564	20241030	111800	282821520	9840	9840	9840	9840	1
565	20241030	111700	282811680	9830	9830	9830	9830	8
566	20241030	111600	282733040	9840	9850	9850	9840	451
567	20241030	111500	278290790	9850	9850	9850	9850	0
568	20241030	111400	278290790	9850	9830	9850	9830	5
569	20241030	111300	278241620	9850	9830	9850	9830	13
570	20241030	111200	278113810	9820	9820	9820	9820	7
571	20241030	111100	278045070	9830	9830	9830	9830	342
572	20241030	111000	274683210	9850	9840	9850	9840	2
573	20241030	110900	274663520	9830	9830	9830	9830	0
574	20241030	110800	274663520	9830	9830	9830	9830	0
575	20241030	110700	274663520	9830	9830	9830	9830	26
576	20241030	110600	274407940	9850	9850	9850	9850	4
577	20241030	110500	274368540	9840	9840	9840	9840	0
578	20241030	110400	274368540	9840	9840	9840	9840	2
579	20241030	110300	274348860	9840	9840	9840	9840	10
580	20241030	110200	274250460	9830	9830	9830	9830	7
581	20241030	110100	274181650	9840	9840	9840	9840	2
582	20241030	110000	274161970	9830	9830	9830	9830	414
583	20241030	105900	270092350	9830	9830	9830	9830	25
584	20241030	105800	269846600	9830	9840	9840	9830	3
585	20241030	105700	269817090	9840	9830	9840	9830	7
586	20241030	105600	269748270	9850	9850	9850	9850	0
587	20241030	105500	269748270	9850	9850	9850	9850	1
588	20241030	105400	269738420	9830	9830	9830	9830	0
589	20241030	105300	269738420	9830	9830	9830	9830	1
590	20241030	105200	269728590	9830	9850	9850	9830	115
591	20241030	105100	268596960	9850	9850	9850	9850	12
592	20241030	105000	268478760	9860	9860	9860	9860	2
593	20241030	104900	268459040	9860	9860	9860	9860	1
594	20241030	104800	268449180	9860	9850	9860	9850	318
595	20241030	104700	265314810	9860	9840	9860	9840	412
596	20241030	104600	261256530	9850	9840	9850	9840	220
597	20241030	104500	259091550	9850	9840	9850	9840	727
598	20241030	104400	251937350	9840	9840	9840	9840	0
599	20241030	104300	251937350	9840	9840	9840	9840	0
600	20241030	104200	251937350	9840	9840	9840	9840	1
601	20241030	104100	251927510	9830	9830	9830	9830	7
602	20241030	104000	251858700	9840	9840	9840	9840	10
603	20241030	103900	251760300	9840	9840	9840	9840	22
604	20241030	103800	251543820	9840	9840	9840	9840	42
605	20241030	103700	251130540	9850	9850	9850	9850	96
606	20241030	103600	250184940	9860	9850	9860	9850	682
607	20241030	103500	243463230	9850	9860	9860	9850	41
608	20241030	103400	243059280	9860	9870	9870	9850	67
609	20241030	103300	242398530	9860	9850	9870	9850	463
610	20241030	103200	237835620	9850	9850	9850	9850	340
611	20241030	103100	234486620	9850	9860	9860	9850	2
612	20241030	103000	234466910	9860	9860	9860	9860	29
613	20241030	102900	234180970	9860	9860	9890	9850	1996
614	20241030	102800	214474200	9860	9840	9860	9840	783
615	20241030	102700	206764530	9850	9830	9850	9830	439
616	20241030	102600	202445300	9830	9830	9830	9830	2
617	20241030	102500	202425640	9830	9810	9830	9810	72
618	20241030	102400	201718590	9810	9800	9810	9800	1329
619	20241030	102300	188684380	9820	9810	9830	9810	6
620	20241030	102200	188625480	9810	9780	9830	9780	2927
621	20241030	102100	159950190	9770	9760	9770	9760	281
622	20241030	102000	157206820	9760	9760	9760	9760	531
623	20241030	101900	152024260	9780	9790	9790	9780	46
624	20241030	101800	151574330	9790	9790	9790	9790	3
625	20241030	101700	151544960	9790	9780	9790	9780	302
626	20241030	101600	148589740	9760	9770	9780	9760	194
627	20241030	101500	146694960	9770	9780	9780	9760	34
628	20241030	101400	146362980	9770	9790	9790	9770	51
629	20241030	101300	145864690	9760	9780	9780	9760	500
630	20241030	101200	140980030	9780	9790	9790	9780	441
631	20241030	101100	136663140	9790	9780	9810	9780	1234
632	20241030	101000	124579660	9770	9760	9770	9760	392
633	20241030	100900	120751050	9760	9760	9760	9760	0
634	20241030	100800	120751050	9760	9760	9760	9760	21
635	20241030	100700	120546090	9760	9760	9760	9760	13
636	20241030	100600	120419210	9760	9760	9770	9760	542
637	20241030	100500	115129280	9760	9730	9770	9730	1809
638	20241030	100400	97510930	9730	9690	9750	9690	1431
639	20241030	100300	83601680	9690	9690	9690	9690	418
640	20241030	100200	79551260	9680	9680	9680	9680	660
641	20241030	100100	73162460	9680	9680	9680	9680	6
642	20241030	100000	73104380	9670	9670	9670	9670	136
643	20241030	095900	71789260	9670	9660	9670	9660	10
644	20241030	095800	71692570	9670	9670	9670	9670	0
645	20241030	095700	71692570	9670	9670	9670	9670	3
646	20241030	095600	71663560	9660	9670	9670	9660	2
647	20241030	095500	71644230	9650	9650	9650	9650	0
648	20241030	095400	71644230	9650	9650	9650	9650	52
649	20241030	095300	71142430	9660	9660	9660	9660	0
650	20241030	095200	71142430	9660	9660	9660	9660	11
651	20241030	095100	71036170	9670	9670	9670	9670	20
652	20241030	095000	70842770	9670	9670	9670	9670	28
653	20241030	094900	70572010	9670	9670	9680	9670	6
654	20241030	094800	70513980	9670	9670	9670	9670	1
655	20241030	094700	70504310	9680	9650	9680	9650	214
656	20241030	094600	68438940	9650	9660	9660	9650	280
657	20241030	094500	65734940	9680	9690	9690	9670	348
658	20241030	094400	62367110	9700	9700	9700	9690	17
659	20241030	094300	62202230	9700	9690	9710	9690	335
660	20241030	094200	58953810	9690	9690	9690	9690	52
661	20241030	094100	58449930	9690	9690	9700	9690	8
662	20241030	094000	58372380	9700	9680	9700	9680	3
663	20241030	093900	58343300	9700	9670	9700	9670	46
664	20241030	093800	57898450	9660	9660	9660	9660	53
665	20241030	093700	57386470	9670	9660	9670	9660	150
666	20241030	093600	55937460	9660	9660	9660	9660	0
667	20241030	093500	55937460	9660	9660	9660	9660	0
668	20241030	093400	55937460	9660	9660	9660	9660	51
669	20241030	093300	55444800	9660	9660	9660	9660	1
670	20241030	093200	55435140	9650	9650	9650	9650	102
671	20241030	093100	54450840	9640	9640	9640	9640	80
672	20241030	093000	53679640	9650	9650	9650	9650	0
673	20241030	092900	53679640	9650	9650	9650	9650	110
674	20241030	092800	52618140	9650	9650	9650	9640	445
675	20241030	092700	48323900	9660	9660	9660	9660	0
676	20241030	092600	48323900	9660	9660	9660	9660	211
677	20241030	092500	46285640	9660	9680	9720	9660	332
678	20241030	092400	43072970	9680	9680	9680	9680	1
679	20241030	092300	43063290	9670	9670	9670	9670	83
680	20241030	092200	42260680	9680	9690	9690	9680	79
681	20241030	092100	41495380	9700	9690	9700	9690	10
682	20241030	092000	41398470	9690	9700	9720	9690	30
683	20241030	091900	41107720	9700	9700	9730	9690	245
684	20241030	091800	38729910	9700	9670	9700	9660	601
685	20241030	091700	32910870	9670	9640	9670	9640	385
686	20241030	091600	29194160	9640	9640	9640	9640	0
687	20241030	091500	29194160	9640	9640	9650	9640	221
688	20241030	091400	27063710	9650	9640	9650	9640	105
689	20241030	091300	26051480	9640	9640	9640	9640	0
690	20241030	091200	26051480	9640	9600	9640	9600	333
691	20241030	091100	22842600	9580	9580	9580	9580	1
692	20241030	091000	22833020	9590	9590	9590	9590	0
693	20241030	090900	22833020	9590	9580	9590	9580	85
694	20241030	090800	22018380	9580	9580	9580	9580	1
695	20241030	090700	22008800	9580	9580	9580	9580	10
696	20241030	090600	21913000	9560	9560	9560	9560	112
697	20241030	090500	20842280	9560	9570	9570	9560	50
698	20241030	090400	20363880	9600	9600	9600	9600	0
699	20241030	090300	20363880	9600	9600	9600	9600	0
700	20241030	090200	20363880	9600	9610	9610	9550	65
701	20241030	090100	19740150	9610	9620	9620	9610	2020
702	20241030	090000	327760	9640	9640	9640	9640	34