KissMeData/214320/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	204600	259427980	19900	19900	19900	19900	529
3	20241030	204500	259427980	19900	19900	19900	19900	0
4	20241030	204400	259427980	19900	19900	19900	19900	0
5	20241030	204300	259427980	19900	19900	19900	19900	0
6	20241030	204200	259427980	19900	19900	19900	19900	0
7	20241030	204100	259427980	19900	19900	19900	19900	0
8	20241030	204000	259427980	19900	19900	19900	19900	0
9	20241030	203900	259427980	19900	19900	19900	19900	0
10	20241030	203800	259427980	19900	19900	19900	19900	0
11	20241030	203700	259427980	19900	19900	19900	19900	0
12	20241030	203600	259427980	19900	19900	19900	19900	0
13	20241030	203500	259427980	19900	19900	19900	19900	0
14	20241030	203400	259427980	19900	19900	19900	19900	0
15	20241030	203300	259427980	19900	19900	19900	19900	0
16	20241030	203200	259427980	19900	19900	19900	19900	0
17	20241030	203100	259427980	19900	19900	19900	19900	0
18	20241030	203000	259427980	19900	19900	19900	19900	0
19	20241030	202900	259427980	19900	19900	19900	19900	0
20	20241030	202800	259427980	19900	19900	19900	19900	0
21	20241030	202700	259427980	19900	19900	19900	19900	0
22	20241030	202600	259427980	19900	19900	19900	19900	0
23	20241030	202500	259427980	19900	19900	19900	19900	0
24	20241030	202400	259427980	19900	19900	19900	19900	0
25	20241030	202300	259427980	19900	19900	19900	19900	0
26	20241030	202200	259427980	19900	19900	19900	19900	0
27	20241030	202100	259427980	19900	19900	19900	19900	0
28	20241030	202000	259427980	19900	19900	19900	19900	0
29	20241030	201900	259427980	19900	19900	19900	19900	0
30	20241030	201800	259427980	19900	19900	19900	19900	0
31	20241030	201700	259427980	19900	19900	19900	19900	0
32	20241030	201600	259427980	19900	19900	19900	19900	529
33	20241030	201500	259427980	19900	19900	19900	19900	0
34	20241030	201400	259427980	19900	19900	19900	19900	0
35	20241030	201300	259427980	19900	19900	19900	19900	0
36	20241030	201200	259427980	19900	19900	19900	19900	0
37	20241030	201100	259427980	19900	19900	19900	19900	0
38	20241030	201000	259427980	19900	19900	19900	19900	0
39	20241030	200900	259427980	19900	19900	19900	19900	0
40	20241030	200800	259427980	19900	19900	19900	19900	0
41	20241030	200700	259427980	19900	19900	19900	19900	0
42	20241030	200600	259427980	19900	19900	19900	19900	0
43	20241030	200500	259427980	19900	19900	19900	19900	0
44	20241030	200400	259427980	19900	19900	19900	19900	0
45	20241030	200300	259427980	19900	19900	19900	19900	0
46	20241030	200200	259427980	19900	19900	19900	19900	0
47	20241030	200100	259427980	19900	19900	19900	19900	0
48	20241030	200000	259427980	19900	19900	19900	19900	0
49	20241030	195900	259427980	19900	19900	19900	19900	0
50	20241030	195800	259427980	19900	19900	19900	19900	0
51	20241030	195700	259427980	19900	19900	19900	19900	0
52	20241030	195600	259427980	19900	19900	19900	19900	0
53	20241030	195500	259427980	19900	19900	19900	19900	0
54	20241030	195400	259427980	19900	19900	19900	19900	0
55	20241030	195300	259427980	19900	19900	19900	19900	0
56	20241030	195200	259427980	19900	19900	19900	19900	0
57	20241030	195100	259427980	19900	19900	19900	19900	0
58	20241030	195000	259427980	19900	19900	19900	19900	0
59	20241030	194900	259427980	19900	19900	19900	19900	0
60	20241030	194800	259427980	19900	19900	19900	19900	0
61	20241030	194700	259427980	19900	19900	19900	19900	0
62	20241030	194600	259427980	19900	19900	19900	19900	529
63	20241030	194500	259427980	19900	19900	19900	19900	0
64	20241030	194400	259427980	19900	19900	19900	19900	0
65	20241030	194300	259427980	19900	19900	19900	19900	0
66	20241030	194200	259427980	19900	19900	19900	19900	0
67	20241030	194100	259427980	19900	19900	19900	19900	0
68	20241030	194000	259427980	19900	19900	19900	19900	0
69	20241030	193900	259427980	19900	19900	19900	19900	0
70	20241030	193800	259427980	19900	19900	19900	19900	0
71	20241030	193700	259427980	19900	19900	19900	19900	0
72	20241030	193600	259427980	19900	19900	19900	19900	0
73	20241030	193500	259427980	19900	19900	19900	19900	0
74	20241030	193400	259427980	19900	19900	19900	19900	0
75	20241030	193300	259427980	19900	19900	19900	19900	0
76	20241030	193200	259427980	19900	19900	19900	19900	0
77	20241030	193100	259427980	19900	19900	19900	19900	0
78	20241030	193000	259427980	19900	19900	19900	19900	0
79	20241030	192900	259427980	19900	19900	19900	19900	0
80	20241030	192800	259427980	19900	19900	19900	19900	0
81	20241030	192700	259427980	19900	19900	19900	19900	0
82	20241030	192600	259427980	19900	19900	19900	19900	0
83	20241030	192500	259427980	19900	19900	19900	19900	0
84	20241030	192400	259427980	19900	19900	19900	19900	0
85	20241030	192300	259427980	19900	19900	19900	19900	0
86	20241030	192200	259427980	19900	19900	19900	19900	0
87	20241030	192100	259427980	19900	19900	19900	19900	0
88	20241030	192000	259427980	19900	19900	19900	19900	0
89	20241030	191900	259427980	19900	19900	19900	19900	0
90	20241030	191800	259427980	19900	19900	19900	19900	0
91	20241030	191700	259427980	19900	19900	19900	19900	0
92	20241030	191600	259427980	19900	19900	19900	19900	529
93	20241030	191500	259427980	19900	19900	19900	19900	0
94	20241030	191400	259427980	19900	19900	19900	19900	0
95	20241030	191300	259427980	19900	19900	19900	19900	0
96	20241030	191200	259427980	19900	19900	19900	19900	0
97	20241030	191100	259427980	19900	19900	19900	19900	0
98	20241030	191000	259427980	19900	19900	19900	19900	0
99	20241030	190900	259427980	19900	19900	19900	19900	0
100	20241030	190800	259427980	19900	19900	19900	19900	0
101	20241030	190700	259427980	19900	19900	19900	19900	0
102	20241030	190600	259427980	19900	19900	19900	19900	0
103	20241030	190500	259427980	19900	19900	19900	19900	0
104	20241030	190400	259427980	19900	19900	19900	19900	0
105	20241030	190300	259427980	19900	19900	19900	19900	0
106	20241030	190200	259427980	19900	19900	19900	19900	0
107	20241030	190100	259427980	19900	19900	19900	19900	0
108	20241030	190000	259427980	19900	19900	19900	19900	0
109	20241030	185900	259427980	19900	19900	19900	19900	0
110	20241030	185800	259427980	19900	19900	19900	19900	0
111	20241030	185700	259427980	19900	19900	19900	19900	0
112	20241030	185600	259427980	19900	19900	19900	19900	0
113	20241030	185500	259427980	19900	19900	19900	19900	0
114	20241030	185400	259427980	19900	19900	19900	19900	0
115	20241030	185300	259427980	19900	19900	19900	19900	0
116	20241030	185200	259427980	19900	19900	19900	19900	0
117	20241030	185100	259427980	19900	19900	19900	19900	0
118	20241030	185000	259427980	19900	19900	19900	19900	0
119	20241030	184900	259427980	19900	19900	19900	19900	0
120	20241030	184800	259427980	19900	19900	19900	19900	0
121	20241030	184700	259427980	19900	19900	19900	19900	0
122	20241030	184600	259427980	19900	19900	19900	19900	529
123	20241030	184500	259427980	19900	19900	19900	19900	0
124	20241030	184400	259427980	19900	19900	19900	19900	0
125	20241030	184300	259427980	19900	19900	19900	19900	0
126	20241030	184200	259427980	19900	19900	19900	19900	0
127	20241030	184100	259427980	19900	19900	19900	19900	0
128	20241030	184000	259427980	19900	19900	19900	19900	0
129	20241030	183900	259427980	19900	19900	19900	19900	0
130	20241030	183800	259427980	19900	19900	19900	19900	0
131	20241030	183700	259427980	19900	19900	19900	19900	0
132	20241030	183600	259427980	19900	19900	19900	19900	0
133	20241030	183500	259427980	19900	19900	19900	19900	0
134	20241030	183400	259427980	19900	19900	19900	19900	0
135	20241030	183300	259427980	19900	19900	19900	19900	0
136	20241030	183200	259427980	19900	19900	19900	19900	0
137	20241030	183100	259427980	19900	19900	19900	19900	0
138	20241030	183000	259427980	19900	19900	19900	19900	0
139	20241030	182900	259427980	19900	19900	19900	19900	0
140	20241030	182800	259427980	19900	19900	19900	19900	0
141	20241030	182700	259427980	19900	19900	19900	19900	0
142	20241030	182600	259427980	19900	19900	19900	19900	0
143	20241030	182500	259427980	19900	19900	19900	19900	0
144	20241030	182400	259427980	19900	19900	19900	19900	0
145	20241030	182300	259427980	19900	19900	19900	19900	0
146	20241030	182200	259427980	19900	19900	19900	19900	0
147	20241030	182100	259427980	19900	19900	19900	19900	0
148	20241030	182000	259427980	19900	19900	19900	19900	0
149	20241030	181900	259427980	19900	19900	19900	19900	0
150	20241030	181800	259427980	19900	19900	19900	19900	0
151	20241030	181700	259427980	19900	19900	19900	19900	0
152	20241030	181600	259427980	19900	19900	19900	19900	529
153	20241030	181500	259427980	19900	19900	19900	19900	0
154	20241030	181400	259427980	19900	19900	19900	19900	0
155	20241030	181300	259427980	19900	19900	19900	19900	0
156	20241030	181200	259427980	19900	19900	19900	19900	0
157	20241030	181100	259427980	19900	19900	19900	19900	0
158	20241030	181000	259427980	19900	19900	19900	19900	0
159	20241030	180900	259427980	19900	19900	19900	19900	0
160	20241030	180800	259427980	19900	19900	19900	19900	0
161	20241030	180700	259427980	19900	19900	19900	19900	0
162	20241030	180600	259427980	19900	19900	19900	19900	0
163	20241030	180500	259427980	19900	19900	19900	19900	0
164	20241030	180400	259427980	19900	19900	19900	19900	0
165	20241030	180300	259427980	19900	19900	19900	19900	0
166	20241030	180200	259427980	19900	19900	19900	19900	0
167	20241030	180100	259427980	19900	19900	19900	19900	0
168	20241030	180000	259427980	19900	19900	19900	19900	0
169	20241030	175900	259427980	19900	19900	19900	19900	0
170	20241030	175800	259427980	19900	19900	19900	19900	0
171	20241030	175700	259427980	19900	19900	19900	19900	0
172	20241030	175600	259427980	19900	19900	19900	19900	0
173	20241030	175500	259427980	19900	19900	19900	19900	0
174	20241030	175400	259427980	19900	19900	19900	19900	0
175	20241030	175300	259427980	19900	19900	19900	19900	0
176	20241030	175200	259427980	19900	19900	19900	19900	0
177	20241030	175100	259427980	19900	19900	19900	19900	0
178	20241030	175000	259427980	19900	19900	19900	19900	0
179	20241030	174900	259427980	19900	19900	19900	19900	0
180	20241030	174800	259427980	19900	19900	19900	19900	0
181	20241030	174700	259427980	19900	19900	19900	19900	0
182	20241030	174600	259427980	19900	19900	19900	19900	529
183	20241030	174500	259427980	19900	19900	19900	19900	0
184	20241030	174400	259427980	19900	19900	19900	19900	0
185	20241030	174300	259427980	19900	19900	19900	19900	0
186	20241030	174200	259427980	19900	19900	19900	19900	0
187	20241030	174100	259427980	19900	19900	19900	19900	0
188	20241030	174000	259427980	19900	19900	19900	19900	0
189	20241030	173900	259427980	19900	19900	19900	19900	0
190	20241030	173800	259427980	19900	19900	19900	19900	0
191	20241030	173700	259427980	19900	19900	19900	19900	0
192	20241030	173600	259427980	19900	19900	19900	19900	0
193	20241030	173500	259427980	19900	19900	19900	19900	0
194	20241030	173400	259427980	19900	19900	19900	19900	0
195	20241030	173300	259427980	19900	19900	19900	19900	0
196	20241030	173200	259427980	19900	19900	19900	19900	0
197	20241030	173100	259427980	19900	19900	19900	19900	0
198	20241030	173000	259427980	19900	19900	19900	19900	0
199	20241030	172900	259427980	19900	19900	19900	19900	0
200	20241030	172800	259427980	19900	19900	19900	19900	0
201	20241030	172700	259427980	19900	19900	19900	19900	0
202	20241030	172600	259427980	19900	19900	19900	19900	0
203	20241030	172500	259427980	19900	19900	19900	19900	0
204	20241030	172400	259427980	19900	19900	19900	19900	0
205	20241030	172300	259427980	19900	19900	19900	19900	0
206	20241030	172200	259427980	19900	19900	19900	19900	0
207	20241030	172100	259427980	19900	19900	19900	19900	0
208	20241030	172000	259427980	19900	19900	19900	19900	0
209	20241030	171900	259427980	19900	19900	19900	19900	0
210	20241030	171800	259427980	19900	19900	19900	19900	0
211	20241030	171700	259427980	19900	19900	19900	19900	0
212	20241030	171600	259427980	19900	19900	19900	19900	529
213	20241030	171500	259427980	19900	19900	19900	19900	0
214	20241030	171400	259427980	19900	19900	19900	19900	0
215	20241030	171300	259427980	19900	19900	19900	19900	0
216	20241030	171200	259427980	19900	19900	19900	19900	0
217	20241030	171100	259427980	19900	19900	19900	19900	0
218	20241030	171000	259427980	19900	19900	19900	19900	0
219	20241030	170900	259427980	19900	19900	19900	19900	0
220	20241030	170800	259427980	19900	19900	19900	19900	0
221	20241030	170700	259427980	19900	19900	19900	19900	0
222	20241030	170600	259427980	19900	19900	19900	19900	0
223	20241030	170500	259427980	19900	19900	19900	19900	0
224	20241030	170400	259427980	19900	19900	19900	19900	0
225	20241030	170300	259427980	19900	19900	19900	19900	0
226	20241030	170200	259427980	19900	19900	19900	19900	0
227	20241030	170100	259427980	19900	19900	19900	19900	0
228	20241030	170000	259427980	19900	19900	19900	19900	0
229	20241030	165900	259427980	19900	19900	19900	19900	0
230	20241030	165800	259427980	19900	19900	19900	19900	0
231	20241030	165700	259427980	19900	19900	19900	19900	0
232	20241030	165600	259427980	19900	19900	19900	19900	0
233	20241030	165500	259427980	19900	19900	19900	19900	0
234	20241030	165400	259427980	19900	19900	19900	19900	0
235	20241030	165300	259427980	19900	19900	19900	19900	0
236	20241030	165200	259427980	19900	19900	19900	19900	0
237	20241030	165100	259427980	19900	19900	19900	19900	0
238	20241030	165000	259427980	19900	19900	19900	19900	0
239	20241030	164900	259427980	19900	19900	19900	19900	0
240	20241030	164800	259427980	19900	19900	19900	19900	0
241	20241030	164700	259427980	19900	19900	19900	19900	0
242	20241030	164600	259427980	19900	19900	19900	19900	529
243	20241030	164500	259427980	19900	19900	19900	19900	0
244	20241030	164400	259427980	19900	19900	19900	19900	0
245	20241030	164300	259427980	19900	19900	19900	19900	0
246	20241030	164200	259427980	19900	19900	19900	19900	0
247	20241030	164100	259427980	19900	19900	19900	19900	0
248	20241030	164000	259427980	19900	19900	19900	19900	0
249	20241030	163900	259427980	19900	19900	19900	19900	0
250	20241030	163800	259427980	19900	19900	19900	19900	0
251	20241030	163700	259427980	19900	19900	19900	19900	0
252	20241030	163600	259427980	19900	19900	19900	19900	0
253	20241030	163500	259427980	19900	19900	19900	19900	0
254	20241030	163400	259427980	19900	19900	19900	19900	0
255	20241030	163300	259427980	19900	19900	19900	19900	0
256	20241030	163200	259427980	19900	19900	19900	19900	0
257	20241030	163100	259427980	19900	19900	19900	19900	0
258	20241030	163000	259427980	19900	19900	19900	19900	0
259	20241030	162900	259427980	19900	19900	19900	19900	0
260	20241030	162800	259427980	19900	19900	19900	19900	0
261	20241030	162700	259427980	19900	19900	19900	19900	0
262	20241030	162600	259427980	19900	19900	19900	19900	0
263	20241030	162500	259427980	19900	19900	19900	19900	0
264	20241030	162400	259427980	19900	19900	19900	19900	0
265	20241030	162300	259427980	19900	19900	19900	19900	0
266	20241030	162200	259427980	19900	19900	19900	19900	0
267	20241030	162100	259427980	19900	19900	19900	19900	0
268	20241030	162000	259427980	19900	19900	19900	19900	0
269	20241030	161900	259427980	19900	19900	19900	19900	0
270	20241030	161800	259427980	19900	19900	19900	19900	0
271	20241030	161700	259427980	19900	19900	19900	19900	0
272	20241030	161600	259427980	19900	19900	19900	19900	529
273	20241030	161500	259427980	19900	19900	19900	19900	0
274	20241030	161400	259427980	19900	19900	19900	19900	0
275	20241030	161300	259427980	19900	19900	19900	19900	0
276	20241030	161200	259427980	19900	19900	19900	19900	0
277	20241030	161100	259427980	19900	19900	19900	19900	0
278	20241030	161000	259427980	19900	19900	19900	19900	0
279	20241030	160900	259427980	19900	19900	19900	19900	0
280	20241030	160800	259427980	19900	19900	19900	19900	0
281	20241030	160700	259427980	19900	19900	19900	19900	0
282	20241030	160600	259427980	19900	19900	19900	19900	0
283	20241030	160500	259427980	19900	19900	19900	19900	0
284	20241030	160400	259427980	19900	19900	19900	19900	0
285	20241030	160300	259427980	19900	19900	19900	19900	0
286	20241030	160200	259427980	19900	19900	19900	19900	0
287	20241030	160100	259427980	19900	19900	19900	19900	0
288	20241030	160000	259427980	19900	19900	19900	19900	0
289	20241030	155900	259427980	19900	19900	19900	19900	0
290	20241030	155800	259427980	19900	19900	19900	19900	0
291	20241030	155700	259427980	19900	19900	19900	19900	0
292	20241030	155600	259427980	19900	19900	19900	19900	0
293	20241030	155500	259427980	19900	19900	19900	19900	0
294	20241030	155400	259427980	19900	19900	19900	19900	0
295	20241030	155300	259427980	19900	19900	19900	19900	0
296	20241030	155200	259427980	19900	19900	19900	19900	0
297	20241030	155100	259427980	19900	19900	19900	19900	0
298	20241030	155000	259427980	19900	19900	19900	19900	0
299	20241030	154900	259427980	19900	19900	19900	19900	0
300	20241030	154800	259427980	19900	19900	19900	19900	0
301	20241030	154700	259427980	19900	19900	19900	19900	0
302	20241030	154600	259427980	19900	19900	19900	19900	529
303	20241030	154500	259427980	19900	19900	19900	19900	0
304	20241030	154400	259427980	19900	19900	19900	19900	0
305	20241030	154300	259427980	19900	19900	19900	19900	0
306	20241030	154200	259427980	19900	19900	19900	19900	0
307	20241030	154100	259427980	19900	19900	19900	19900	0
308	20241030	154000	259427980	19900	19900	19900	19900	0
309	20241030	153900	259427980	19900	19900	19900	19900	0
310	20241030	153800	259427980	19900	19900	19900	19900	0
311	20241030	153700	259427980	19900	19900	19900	19900	0
312	20241030	153600	259427980	19900	19900	19900	19900	0
313	20241030	153500	259427980	19900	19900	19900	19900	0
314	20241030	153400	259427980	19900	19900	19900	19900	0
315	20241030	153300	259427980	19900	19900	19900	19900	0
316	20241030	153200	259427980	19900	19900	19900	19900	0
317	20241030	153100	259427980	19900	19900	19900	19900	0
318	20241030	153000	259427980	19900	19900	19900	19900	529
319	20241030	152900	248900880	19910	19910	19910	19910	0
320	20241030	152800	248900880	19910	19910	19910	19910	0
321	20241030	152700	248900880	19910	19910	19910	19910	0
322	20241030	152600	248900880	19910	19910	19910	19910	0
323	20241030	152500	248900880	19910	19910	19910	19910	0
324	20241030	152400	248900880	19910	19910	19910	19910	0
325	20241030	152300	248900880	19910	19910	19910	19910	0
326	20241030	152200	248900880	19910	19910	19910	19910	0
327	20241030	152100	248900880	19910	19910	19910	19910	0
328	20241030	152000	248900880	19910	19910	19910	19910	0
329	20241030	151900	248900880	19910	19940	19940	19910	48
330	20241030	151800	247944830	19960	19940	19960	19940	6
331	20241030	151700	247825110	19960	19960	19960	19940	62
332	20241030	151600	246587650	19960	19960	19960	19960	14
333	20241030	151500	246308210	19960	19960	19960	19960	15
334	20241030	151400	246008810	19950	19960	19960	19950	40
335	20241030	151300	245210500	19960	19960	19970	19950	37
336	20241030	151200	244472020	19960	19960	19960	19960	1
337	20241030	151100	244452060	19960	19960	19960	19960	11
338	20241030	151000	244232500	19990	19960	19990	19950	53
339	20241030	150900	243174310	19940	19960	19960	19940	10
340	20241030	150800	242974890	19960	19960	19960	19950	12
341	20241030	150700	242735390	19960	19960	19960	19950	54
342	20241030	150600	241657650	19960	19950	19960	19950	9
343	20241030	150500	241478090	19950	19950	19950	19930	10
344	20241030	150400	241278610	19930	19950	19950	19930	24
345	20241030	150300	240799860	19950	19950	19950	19950	38
346	20241030	150200	240041760	19940	19930	19940	19930	7
347	20241030	150100	239902230	19930	19930	19930	19930	28
348	20241030	150000	239344190	19930	19910	19930	19910	29
349	20241030	145900	238766260	19930	19940	19940	19910	112
350	20241030	145800	236536010	19930	19930	19930	19930	23
351	20241030	145700	236077620	19900	19900	19900	19900	0
352	20241030	145600	236077620	19900	19920	19920	19900	29
353	20241030	145500	235499960	19950	19950	19950	19930	255
354	20241030	145400	230417270	19950	19950	19950	19950	15
355	20241030	145300	230118020	19940	19940	19940	19940	37
356	20241030	145200	229380240	19940	19930	19940	19930	19
357	20241030	145100	229001460	19920	19920	19920	19920	7
358	20241030	145000	228862020	19920	19920	19920	19920	10
359	20241030	144900	228662820	19920	19900	19920	19900	36
360	20241030	144800	227946060	19900	19900	19900	19900	1
361	20241030	144700	227926160	19900	19900	19900	19900	6
362	20241030	144600	227806760	19890	19920	19930	19890	148
363	20241030	144500	224860220	19920	19920	19920	19920	3
364	20241030	144400	224800460	19920	19920	19920	19920	6
365	20241030	144300	224680940	19970	19950	19970	19930	275
366	20241030	144200	219197000	19960	19960	19960	19950	33
367	20241030	144100	218538350	19960	19960	19960	19960	17
368	20241030	144000	218199030	19960	19960	19960	19960	18
369	20241030	143900	217839750	19960	19950	19960	19950	36
370	20241030	143800	217121480	19950	19950	19960	19950	25
371	20241030	143700	216622720	19940	19940	19940	19940	21
372	20241030	143600	216203980	19940	19950	19950	19940	18
373	20241030	143500	215844990	19950	19950	19950	19930	19
374	20241030	143400	215465960	19940	19920	19940	19920	27
375	20241030	143300	214927830	19920	19920	19920	19920	0
376	20241030	143200	214927830	19920	19920	19920	19920	8
377	20241030	143100	214768470	19920	19920	19920	19900	139
378	20241030	143000	212001420	19930	19930	19930	19930	7
379	20241030	142900	211861910	19920	19920	19920	19920	6
380	20241030	142800	211742390	19910	19910	19910	19910	35
381	20241030	142700	211045540	19890	19890	19890	19890	8
382	20241030	142600	210886420	19880	19950	19950	19870	671
383	20241030	142500	197523680	19950	19960	19970	19950	27
384	20241030	142400	196984600	19960	19970	19980	19960	46
385	20241030	142300	196065720	19970	19970	19970	19970	0
386	20241030	142200	196065720	19970	19950	19970	19950	39
387	20241030	142100	195287160	19940	19940	19940	19940	21
388	20241030	142000	194868420	19930	19930	19930	19930	10
389	20241030	141900	194669120	19910	19910	19910	19910	1
390	20241030	141800	194649210	19900	19960	19960	19880	244
391	20241030	141700	189784750	19950	19950	19970	19950	49
392	20241030	141600	188806520	19950	19950	19950	19950	12
393	20241030	141500	188567120	19950	19950	19950	19950	7
394	20241030	141400	188427470	19940	19940	19940	19930	33
395	20241030	141300	187769480	19940	19940	19940	19930	32
396	20241030	141200	187131450	19930	19940	19940	19930	7
397	20241030	141100	186991880	19940	19940	19940	19940	1
398	20241030	141000	186971940	19930	19940	19940	19930	68
399	20241030	140900	185616100	19930	19940	19940	19930	6
400	20241030	140800	185496470	19940	19950	19950	19940	7
401	20241030	140700	185356830	19950	19950	19950	19940	53
402	20241030	140600	184299520	19940	19940	19950	19940	4
403	20241030	140500	184219750	19940	19940	19960	19940	18
404	20241030	140400	183860710	19960	19950	19960	19940	20
405	20241030	140300	183461610	19960	19960	19960	19960	35
406	20241030	140200	182763010	19950	19960	19960	19950	12
407	20241030	140100	182523600	19960	19950	19960	19950	25
408	20241030	140000	182024670	19940	19950	19950	19940	30
409	20241030	135900	181426200	19940	19940	19940	19940	1
410	20241030	135800	181406260	19940	19940	19940	19930	30
411	20241030	135700	180808110	19930	19930	19930	19930	2
412	20241030	135600	180768250	19940	19940	19940	19940	29
413	20241030	135500	180189990	19930	19920	19960	19920	141
414	20241030	135400	177376430	19920	19920	20000	19920	115
415	20241030	135300	175084430	19910	19910	19910	19890	41
416	20241030	135200	174268260	19890	19900	19910	19890	20
417	20241030	135100	173870150	19900	19900	19900	19900	10
418	20241030	135000	173671150	19900	19900	19900	19890	1329
419	20241030	134900	147224070	19900	19900	19900	19900	51
420	20241030	134800	146209170	19900	19900	19900	19900	18
421	20241030	134700	145850970	19900	19900	19900	19900	0
422	20241030	134600	145850970	19900	19900	19900	19890	55
423	20241030	134500	144756490	19890	19900	19900	19890	3
424	20241030	134400	144696810	19900	19900	19900	19900	8
425	20241030	134300	144537610	19900	19900	19900	19890	37
426	20241030	134200	143801330	19890	19900	19900	19890	34
427	20241030	134100	143124770	19890	19890	19890	19890	8
428	20241030	134000	142965650	19870	19900	19900	19870	25
429	20241030	133900	142468320	19900	19900	19900	19900	9
430	20241030	133800	142289220	19900	19900	19900	19890	34
431	20241030	133700	141612630	19900	19900	19900	19890	22
432	20241030	133600	141174870	19900	19900	19900	19900	16
433	20241030	133500	140856470	19890	19890	19900	19890	30
434	20241030	133400	140259520	19900	19900	19900	19890	37
435	20241030	133300	139523230	19900	19900	19900	19900	0
436	20241030	133200	139523230	19900	19900	19900	19900	8
437	20241030	133100	139364030	19900	19900	19900	19900	47
438	20241030	133000	138428730	19890	19890	19890	19890	1
439	20241030	132900	138408840	19890	19900	19900	19890	24
440	20241030	132800	137931310	19900	19900	19900	19900	47
441	20241030	132700	136996010	19900	19900	19900	19900	7
442	20241030	132600	136856710	19890	19900	19900	19890	9
443	20241030	132500	136677630	19900	19890	19900	19890	20
444	20241030	132400	136279720	19900	19900	19900	19890	36
445	20241030	132300	135563410	19890	19890	19890	19890	2
446	20241030	132200	135523630	19900	19890	19900	19890	34
447	20241030	132100	134847180	19870	19900	19900	19870	32
448	20241030	132000	134210450	19890	19890	19890	19890	6
449	20241030	131900	134091110	19880	19890	19890	19880	37
450	20241030	131800	133355210	19890	19890	19890	19890	2
451	20241030	131700	133315430	19880	19890	19890	19880	35
452	20241030	131600	132619310	19880	19890	19890	19880	21
453	20241030	131500	132201640	19890	19890	19890	19890	7
454	20241030	131400	132062410	19880	19890	19890	19880	35
455	20241030	131300	131366270	19890	19890	19890	19880	24
456	20241030	131200	130888980	19890	19900	19900	19890	16
457	20241030	131100	130570670	19900	19900	19900	19900	0
458	20241030	131000	130570670	19900	19890	19900	19880	50
459	20241030	130900	129576090	19900	19900	19900	19900	0
460	20241030	130800	129576090	19900	19900	19900	19900	7
461	20241030	130700	129436790	19900	19890	19900	19890	59
462	20241030	130600	128262860	19890	19890	19890	19890	0
463	20241030	130500	128262860	19890	19880	19890	19880	14
464	20241030	130400	127984470	19870	19880	19880	19870	19
465	20241030	130300	127606770	19880	19880	19880	19870	31
466	20241030	130200	126990520	19880	19890	19890	19880	15
467	20241030	130100	126692260	19870	19880	19890	19870	20
468	20241030	130000	126294570	19880	19900	19900	19860	279
469	20241030	125900	120752300	19880	19880	19880	19880	0
470	20241030	125800	120752300	19880	19890	19900	19880	35
471	20241030	125700	120055950	19900	19900	19900	19900	7
472	20241030	125600	119916650	19880	19900	19900	19880	25
473	20241030	125500	119419210	19880	19900	19900	19870	31
474	20241030	125400	118802560	19900	19900	19900	19900	0
475	20241030	125300	118802560	19900	19890	19900	19890	16
476	20241030	125200	118484250	19900	19900	19900	19880	59
477	20241030	125100	117310320	19900	19900	19900	19900	6
478	20241030	125000	117190920	19880	19900	19900	19880	19
479	20241030	124900	116812860	19880	19900	19900	19880	51
480	20241030	124800	115798130	19900	19900	19900	19890	16
481	20241030	124700	115479740	19890	19890	19890	19890	0
482	20241030	124600	115479740	19890	19900	19900	19880	33
483	20241030	124500	114823220	19890	19910	19910	19890	31
484	20241030	124400	114206280	19890	19890	19890	19890	1
485	20241030	124300	114186390	19890	19920	19920	19890	36
486	20241030	124200	113469420	19920	19920	19920	19920	23
487	20241030	124100	113011260	19920	19910	19920	19910	14
488	20241030	124000	112732460	19920	19930	19930	19900	124
489	20241030	123900	110264240	19930	19930	19930	19930	7
490	20241030	123800	110124730	19920	19930	19930	19910	32
491	20241030	123700	109487250	19920	19920	19920	19910	19
492	20241030	123600	109108780	19920	19920	19920	19920	16
493	20241030	123500	108790060	19910	19910	19910	19910	15
494	20241030	123400	108491410	19910	19930	19930	19900	312
495	20241030	123300	102279260	19930	19940	19940	19930	7
496	20241030	123200	102139690	19930	19930	19930	19930	0
497	20241030	123100	102139690	19930	19950	19950	19930	166
498	20241030	123000	98830450	19930	19930	19930	19930	0
499	20241030	122900	98830450	19930	19930	19960	19930	35
500	20241030	122800	98132180	19940	19940	19940	19940	48
501	20241030	122700	97175060	19930	19930	19930	19930	0
502	20241030	122600	97175060	19930	19920	19930	19920	11
503	20241030	122500	96955880	19940	19940	19940	19940	18
504	20241030	122400	96596960	19920	19920	19940	19920	36
505	20241030	122300	95879220	19920	19920	19920	19920	2
506	20241030	122200	95839380	19920	19920	19920	19920	35
507	20241030	122100	95142180	19920	19920	19920	19910	30
508	20241030	122000	94544590	19910	19910	19910	19910	0
509	20241030	121900	94544590	19910	19900	19910	19900	14
510	20241030	121800	94265980	19890	19900	19900	19890	4
511	20241030	121700	94186400	19900	19910	19910	19900	48
512	20241030	121600	93230750	19910	19900	19910	19900	20
513	20241030	121500	92832570	19890	19900	19900	19890	3
514	20241030	121400	92772880	19910	19930	19950	19900	146
515	20241030	121300	89864410	19930	19920	19930	19920	20
516	20241030	121200	89465890	19920	19910	19920	19900	14
517	20241030	121100	89187160	19940	19940	19940	19940	0
518	20241030	121000	89187160	19940	19920	19940	19910	75
519	20241030	120900	87692600	19920	19950	19950	19920	26
520	20241030	120800	87174400	19940	19940	19940	19940	0
521	20241030	120700	87174400	19940	19960	19970	19940	162
522	20241030	120600	83941060	19940	19940	19940	19940	6
523	20241030	120500	83821420	19960	19950	19960	19950	15
524	20241030	120400	83522110	19960	19970	19970	19950	32
525	20241030	120300	82883400	19970	19970	19970	19970	24
526	20241030	120200	82404120	19950	19950	19950	19950	9
527	20241030	120100	82224570	19950	19950	19970	19950	28
528	20241030	120000	81665830	19970	19970	19970	19970	6
529	20241030	115900	81546010	19960	19960	19960	19960	29
530	20241030	115800	80967170	19960	19970	19970	19960	50
531	20241030	115700	79969080	19980	19980	19980	19980	6
532	20241030	115600	79849200	19960	19960	19960	19960	1
533	20241030	115500	79829240	19960	19950	19980	19950	37
534	20241030	115400	79090760	19970	19970	19970	19970	0
535	20241030	115300	79090760	19970	19960	19970	19960	15
536	20241030	115200	78791300	19950	19950	19950	19930	38
537	20241030	115100	78033220	19940	19950	19950	19940	34
538	20241030	115000	77355010	19950	19950	19950	19950	6
539	20241030	114900	77235310	19950	19950	19950	19950	44
540	20241030	114800	76357510	19950	19940	19950	19940	16
541	20241030	114700	76038400	19950	19950	19950	19950	6
542	20241030	114600	75918700	19950	19940	19950	19940	31
543	20241030	114500	75300440	19930	19930	19930	19930	30
544	20241030	114400	74702540	19930	19930	19930	19930	0
545	20241030	114300	74702540	19930	19930	19930	19930	34
546	20241030	114200	74024920	19920	19930	19930	19920	29
547	20241030	114100	73446960	19930	19930	19930	19930	16
548	20241030	114000	73128080	19920	19930	19930	19920	26
549	20241030	113900	72609910	19930	19930	19930	19930	0
550	20241030	113800	72609910	19930	19980	19980	19930	275
551	20241030	113700	67122160	19970	19970	19980	19970	19
552	20241030	113600	66742610	19960	19960	19960	19960	1
553	20241030	113500	66722650	19960	19970	19970	19960	32
554	20241030	113400	66083870	19970	19960	19970	19960	18
555	20241030	113300	65724470	19950	19950	19950	19950	7
556	20241030	113200	65584820	19960	19960	19960	19960	0
557	20241030	113100	65584820	19960	19930	19960	19930	46
558	20241030	113000	64666890	19930	19930	19930	19930	0
559	20241030	112900	64666890	19930	19950	19950	19930	25
560	20241030	112800	64168370	19960	19960	19960	19960	54
561	20241030	112700	63090530	19950	19950	19950	19950	0
562	20241030	112600	63090530	19950	19960	19960	19950	16
563	20241030	112500	62771260	19960	19960	19960	19940	140
564	20241030	112400	59976980	19940	19920	19940	19920	2
565	20241030	112300	59937120	19910	19910	19910	19910	7
566	20241030	112200	59797750	19910	19910	19910	19910	19
567	20241030	112100	59419460	19910	19910	19910	19910	34
568	20241030	112000	58742520	19910	19910	19910	19910	0
569	20241030	111900	58742520	19910	19890	19910	19890	26
570	20241030	111800	58225140	19860	19860	19860	19860	1
571	20241030	111700	58205280	19880	19880	19880	19880	18
572	20241030	111600	57847440	19860	19860	19860	19860	0
573	20241030	111500	57847440	19860	19860	19860	19860	120
574	20241030	111400	55464240	19860	19870	19870	19860	38
575	20241030	111300	54709210	19870	19870	19890	19870	29
576	20241030	111200	54132520	19870	19870	19870	19870	6
577	20241030	111100	54013300	19870	19870	19870	19870	5
578	20241030	111000	53913950	19870	19890	19890	19870	26
579	20241030	110900	53396870	19870	19890	19890	19870	17
580	20241030	110800	53058980	19890	19890	19890	19890	0
581	20241030	110700	53058980	19890	19890	19890	19890	0
582	20241030	110600	53058980	19890	19890	19890	19890	27
583	20241030	110500	52521950	19880	19880	19880	19880	0
584	20241030	110400	52521950	19880	19880	19880	19880	1
585	20241030	110300	52502070	19900	19900	19900	19900	20
586	20241030	110200	52104070	19900	19900	19900	19900	0
587	20241030	110100	52104070	19900	19900	19900	19900	0
588	20241030	110000	52104070	19900	19900	19900	19900	0
589	20241030	105900	52104070	19900	19900	19900	19900	29
590	20241030	105800	51526970	19900	19900	19900	19900	0
591	20241030	105700	51526970	19900	19900	19900	19900	0
592	20241030	105600	51526970	19900	19900	19900	19900	18
593	20241030	105500	51168770	19900	19900	19900	19900	10
594	20241030	105400	50969770	19900	19900	19900	19900	0
595	20241030	105300	50969770	19900	19900	19900	19900	0
596	20241030	105200	50969770	19900	19900	19900	19900	23
597	20241030	105100	50512070	19900	19900	19900	19900	0
598	20241030	105000	50512070	19900	19900	19900	19900	2
599	20241030	104900	50472270	19900	19900	19900	19900	23
600	20241030	104800	50014570	19900	19900	19900	19900	0
601	20241030	104700	50014570	19900	19900	19900	19900	0
602	20241030	104600	50014570	19900	19900	19900	19900	2
603	20241030	104500	49974770	19900	19900	19900	19900	24
604	20241030	104400	49497170	19900	19900	19900	19900	0
605	20241030	104300	49497170	19900	19900	19900	19900	0
606	20241030	104200	49497170	19900	19900	19900	19900	22
607	20241030	104100	49059370	19890	19890	19890	19890	0
608	20241030	104000	49059370	19890	19890	19890	19890	0
609	20241030	103900	49059370	19890	19890	19890	19890	0
610	20241030	103800	49059370	19890	19890	19890	19890	23
611	20241030	103700	48601900	19890	19890	19890	19890	0
612	20241030	103600	48601900	19890	19890	19890	19890	0
613	20241030	103500	48601900	19890	19890	19890	19890	100
614	20241030	103400	46612900	19920	19980	19980	19920	607
615	20241030	103300	34501560	19980	19980	19980	19980	14
616	20241030	103200	34221840	19980	19980	19980	19980	0
617	20241030	103100	34221840	19980	19980	19980	19980	10
618	20241030	103000	34022040	19970	19970	19970	19970	0
619	20241030	102900	34022040	19970	19970	19970	19970	0
620	20241030	102800	34022040	19970	19970	19970	19970	18
621	20241030	102700	33662580	19970	19970	19970	19970	0
622	20241030	102600	33662580	19970	19970	19970	19970	1
623	20241030	102500	33642610	19970	19970	19970	19970	29
624	20241030	102400	33063480	19970	19970	19970	19970	25
625	20241030	102300	32564230	19970	19970	19970	19970	15
626	20241030	102200	32264680	19970	19970	19970	19970	17
627	20241030	102100	31925190	19950	19950	19950	19950	0
628	20241030	102000	31925190	19950	19950	19950	19950	0
629	20241030	101900	31925190	19950	19950	19950	19950	0
630	20241030	101800	31925190	19950	19950	19950	19950	0
631	20241030	101700	31925190	19950	19950	19950	19950	0
632	20241030	101600	31925190	19950	19950	19950	19950	1
633	20241030	101500	31905240	19930	19930	19930	19930	0
634	20241030	101400	31905240	19930	19930	19930	19930	0
635	20241030	101300	31905240	19930	19930	19930	19930	11
636	20241030	101200	31686010	19930	19930	19930	19930	0
637	20241030	101100	31686010	19930	19930	19930	19930	0
638	20241030	101000	31686010	19930	19930	19930	19930	30
639	20241030	100900	31088110	19930	19930	19930	19930	0
640	20241030	100800	31088110	19930	19930	19930	19930	2
641	20241030	100700	31048250	19920	19920	19920	19920	13
642	20241030	100600	30789290	19910	19910	19910	19910	0
643	20241030	100500	30789290	19910	19910	19910	19910	51
644	20241030	100400	29773880	19910	19910	19910	19910	1
645	20241030	100300	29753970	19880	19880	19880	19880	0
646	20241030	100200	29753970	19880	19870	19880	19870	93
647	20241030	100100	27905990	19870	19870	19870	19870	0
648	20241030	100000	27905990	19870	19870	19870	19870	2
649	20241030	095900	27866250	19870	19870	19870	19870	29
650	20241030	095800	27290020	19870	19870	19870	19870	26
651	20241030	095700	26773400	19870	19870	19870	19870	0
652	20241030	095600	26773400	19870	19870	19870	19870	29
653	20241030	095500	26197170	19870	19870	19870	19870	0
654	20241030	095400	26197170	19870	19870	19870	19870	0
655	20241030	095300	26197170	19870	19870	19870	19870	0
656	20241030	095200	26197170	19870	19870	19870	19870	18
657	20241030	095100	25839510	19860	19860	19860	19860	10
658	20241030	095000	25640910	19870	19870	19870	19870	0
659	20241030	094900	25640910	19870	19870	19870	19870	24
660	20241030	094800	25164030	19860	19870	19870	19860	56
661	20241030	094700	24051810	19880	19880	19880	19880	0
662	20241030	094600	24051810	19880	19880	19880	19880	0
663	20241030	094500	24051810	19880	19880	19880	19880	22
664	20241030	094400	23614450	19880	19880	19880	19880	2
665	20241030	094300	23574690	19880	19900	19900	19880	52
666	20241030	094200	22540410	19910	19910	19910	19910	0
667	20241030	094100	22540410	19910	19910	19910	19910	0
668	20241030	094000	22540410	19910	19910	19910	19910	0
669	20241030	093900	22540410	19910	19910	19910	19910	1
670	20241030	093800	22520500	19890	19890	19890	19890	0
671	20241030	093700	22520500	19890	19890	19890	19890	0
672	20241030	093600	22520500	19890	19890	19890	19890	1
673	20241030	093500	22500610	19890	19890	19890	19890	2
674	20241030	093400	22460830	19890	19880	19890	19880	44
675	20241030	093300	21585820	19880	19900	19900	19880	7
676	20241030	093200	21446600	19900	19900	19900	19900	16
677	20241030	093100	21128200	19880	19880	19880	19880	1
678	20241030	093000	21108320	19880	19870	19880	19860	269
679	20241030	092900	15761250	19870	19870	19870	19870	1
680	20241030	092800	15741380	19870	19870	19870	19870	6
681	20241030	092700	15622160	19870	19850	19870	19850	24
682	20241030	092600	15145300	19860	19860	19860	19860	0
683	20241030	092500	15145300	19860	19860	19860	19860	0
684	20241030	092400	15145300	19860	19860	19860	19860	0
685	20241030	092300	15145300	19860	19860	19860	19860	0
686	20241030	092200	15145300	19860	19860	19860	19860	0
687	20241030	092100	15145300	19860	19860	19870	19860	40
688	20241030	092000	14350890	19860	19860	19860	19860	0
689	20241030	091900	14350890	19860	19860	19860	19860	0
690	20241030	091800	14350890	19860	19890	19890	19860	350
691	20241030	091700	7397420	19900	19900	19900	19900	1
692	20241030	091600	7377520	19890	19890	19890	19890	25
693	20241030	091500	6880270	19900	19900	19900	19900	35
694	20241030	091400	6183770	19900	19900	19900	19900	2
695	20241030	091300	6143970	19970	19970	19970	19970	0
696	20241030	091200	6143970	19970	19970	19970	19970	0
697	20241030	091100	6143970	19970	19970	19970	19970	1
698	20241030	091000	6124000	19970	19970	19970	19970	1
699	20241030	090900	6104030	19990	19990	19990	19990	0
700	20241030	090800	6104030	19990	19990	19990	19990	0
701	20241030	090700	6104030	19990	19990	19990	19990	0
702	20241030	090600	6104030	19990	19990	19990	19990	9
703	20241030	090500	5924120	19880	19880	19880	19880	0
704	20241030	090400	5924120	19880	19880	19880	19880	0
705	20241030	090300	5924120	19880	19880	19880	19880	0
706	20241030	090200	5924120	19880	19980	19980	19850	24
707	20241030	090100	5446980	19980	19980	19980	19980	1
708	20241030	090000	5427000	20100	20100	20100	20100	270