KissMeData/298540/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	210900	419127530	9790	9790	9790	9790	1764
3	20241029	210800	419127530	9790	9790	9790	9790	0
4	20241029	210700	419127530	9790	9790	9790	9790	0
5	20241029	210600	419127530	9790	9790	9790	9790	0
6	20241029	210500	419127530	9790	9790	9790	9790	0
7	20241029	210400	419127530	9790	9790	9790	9790	0
8	20241029	210300	419127530	9790	9790	9790	9790	0
9	20241029	210200	419127530	9790	9790	9790	9790	0
10	20241029	210100	419127530	9790	9790	9790	9790	0
11	20241029	210000	419127530	9790	9790	9790	9790	0
12	20241029	205900	419127530	9790	9790	9790	9790	0
13	20241029	205800	419127530	9790	9790	9790	9790	0
14	20241029	205700	419127530	9790	9790	9790	9790	0
15	20241029	205600	419127530	9790	9790	9790	9790	0
16	20241029	205500	419127530	9790	9790	9790	9790	0
17	20241029	205400	419127530	9790	9790	9790	9790	0
18	20241029	205300	419127530	9790	9790	9790	9790	0
19	20241029	205200	419127530	9790	9790	9790	9790	0
20	20241029	205100	419127530	9790	9790	9790	9790	0
21	20241029	205000	419127530	9790	9790	9790	9790	0
22	20241029	204900	419127530	9790	9790	9790	9790	0
23	20241029	204800	419127530	9790	9790	9790	9790	0
24	20241029	204700	419127530	9790	9790	9790	9790	0
25	20241029	204600	419127530	9790	9790	9790	9790	0
26	20241029	204500	419127530	9790	9790	9790	9790	0
27	20241029	204400	419127530	9790	9790	9790	9790	0
28	20241029	204300	419127530	9790	9790	9790	9790	0
29	20241029	204200	419127530	9790	9790	9790	9790	0
30	20241029	204100	419127530	9790	9790	9790	9790	0
31	20241029	204000	419127530	9790	9790	9790	9790	0
32	20241029	203900	419127530	9790	9790	9790	9790	1764
33	20241029	203800	419127530	9790	9790	9790	9790	0
34	20241029	203700	419127530	9790	9790	9790	9790	0
35	20241029	203600	419127530	9790	9790	9790	9790	0
36	20241029	203500	419127530	9790	9790	9790	9790	0
37	20241029	203400	419127530	9790	9790	9790	9790	0
38	20241029	203300	419127530	9790	9790	9790	9790	0
39	20241029	203200	419127530	9790	9790	9790	9790	0
40	20241029	203100	419127530	9790	9790	9790	9790	0
41	20241029	203000	419127530	9790	9790	9790	9790	0
42	20241029	202900	419127530	9790	9790	9790	9790	0
43	20241029	202800	419127530	9790	9790	9790	9790	0
44	20241029	202700	419127530	9790	9790	9790	9790	0
45	20241029	202600	419127530	9790	9790	9790	9790	0
46	20241029	202500	419127530	9790	9790	9790	9790	0
47	20241029	202400	419127530	9790	9790	9790	9790	0
48	20241029	202300	419127530	9790	9790	9790	9790	0
49	20241029	202200	419127530	9790	9790	9790	9790	0
50	20241029	202100	419127530	9790	9790	9790	9790	0
51	20241029	202000	419127530	9790	9790	9790	9790	0
52	20241029	201900	419127530	9790	9790	9790	9790	0
53	20241029	201800	419127530	9790	9790	9790	9790	0
54	20241029	201700	419127530	9790	9790	9790	9790	0
55	20241029	201600	419127530	9790	9790	9790	9790	0
56	20241029	201500	419127530	9790	9790	9790	9790	0
57	20241029	201400	419127530	9790	9790	9790	9790	0
58	20241029	201300	419127530	9790	9790	9790	9790	0
59	20241029	201200	419127530	9790	9790	9790	9790	0
60	20241029	201100	419127530	9790	9790	9790	9790	0
61	20241029	201000	419127530	9790	9790	9790	9790	0
62	20241029	200900	419127530	9790	9790	9790	9790	1764
63	20241029	200800	419127530	9790	9790	9790	9790	0
64	20241029	200700	419127530	9790	9790	9790	9790	0
65	20241029	200600	419127530	9790	9790	9790	9790	0
66	20241029	200500	419127530	9790	9790	9790	9790	0
67	20241029	200400	419127530	9790	9790	9790	9790	0
68	20241029	200300	419127530	9790	9790	9790	9790	0
69	20241029	200200	419127530	9790	9790	9790	9790	0
70	20241029	200100	419127530	9790	9790	9790	9790	0
71	20241029	200000	419127530	9790	9790	9790	9790	0
72	20241029	195900	419127530	9790	9790	9790	9790	0
73	20241029	195800	419127530	9790	9790	9790	9790	0
74	20241029	195700	419127530	9790	9790	9790	9790	0
75	20241029	195600	419127530	9790	9790	9790	9790	0
76	20241029	195500	419127530	9790	9790	9790	9790	0
77	20241029	195400	419127530	9790	9790	9790	9790	0
78	20241029	195300	419127530	9790	9790	9790	9790	0
79	20241029	195200	419127530	9790	9790	9790	9790	0
80	20241029	195100	419127530	9790	9790	9790	9790	0
81	20241029	195000	419127530	9790	9790	9790	9790	0
82	20241029	194900	419127530	9790	9790	9790	9790	0
83	20241029	194800	419127530	9790	9790	9790	9790	0
84	20241029	194700	419127530	9790	9790	9790	9790	0
85	20241029	194600	419127530	9790	9790	9790	9790	0
86	20241029	194500	419127530	9790	9790	9790	9790	0
87	20241029	194400	419127530	9790	9790	9790	9790	0
88	20241029	194300	419127530	9790	9790	9790	9790	0
89	20241029	194200	419127530	9790	9790	9790	9790	0
90	20241029	194100	419127530	9790	9790	9790	9790	0
91	20241029	194000	419127530	9790	9790	9790	9790	0
92	20241029	193900	419127530	9790	9790	9790	9790	1764
93	20241029	193800	419127530	9790	9790	9790	9790	0
94	20241029	193700	419127530	9790	9790	9790	9790	0
95	20241029	193600	419127530	9790	9790	9790	9790	0
96	20241029	193500	419127530	9790	9790	9790	9790	0
97	20241029	193400	419127530	9790	9790	9790	9790	0
98	20241029	193300	419127530	9790	9790	9790	9790	0
99	20241029	193200	419127530	9790	9790	9790	9790	0
100	20241029	193100	419127530	9790	9790	9790	9790	0
101	20241029	193000	419127530	9790	9790	9790	9790	0
102	20241029	192900	419127530	9790	9790	9790	9790	0
103	20241029	192800	419127530	9790	9790	9790	9790	0
104	20241029	192700	419127530	9790	9790	9790	9790	0
105	20241029	192600	419127530	9790	9790	9790	9790	0
106	20241029	192500	419127530	9790	9790	9790	9790	0
107	20241029	192400	419127530	9790	9790	9790	9790	0
108	20241029	192300	419127530	9790	9790	9790	9790	0
109	20241029	192200	419127530	9790	9790	9790	9790	0
110	20241029	192100	419127530	9790	9790	9790	9790	0
111	20241029	192000	419127530	9790	9790	9790	9790	0
112	20241029	191900	419127530	9790	9790	9790	9790	0
113	20241029	191800	419127530	9790	9790	9790	9790	0
114	20241029	191700	419127530	9790	9790	9790	9790	0
115	20241029	191600	419127530	9790	9790	9790	9790	0
116	20241029	191500	419127530	9790	9790	9790	9790	0
117	20241029	191400	419127530	9790	9790	9790	9790	0
118	20241029	191300	419127530	9790	9790	9790	9790	0
119	20241029	191200	419127530	9790	9790	9790	9790	0
120	20241029	191100	419127530	9790	9790	9790	9790	0
121	20241029	191000	419127530	9790	9790	9790	9790	0
122	20241029	190900	419127530	9790	9790	9790	9790	1764
123	20241029	190800	419127530	9790	9790	9790	9790	0
124	20241029	190700	419127530	9790	9790	9790	9790	0
125	20241029	190600	419127530	9790	9790	9790	9790	0
126	20241029	190500	419127530	9790	9790	9790	9790	0
127	20241029	190400	419127530	9790	9790	9790	9790	0
128	20241029	190300	419127530	9790	9790	9790	9790	0
129	20241029	190200	419127530	9790	9790	9790	9790	0
130	20241029	190100	419127530	9790	9790	9790	9790	0
131	20241029	190000	419127530	9790	9790	9790	9790	0
132	20241029	185900	419127530	9790	9790	9790	9790	0
133	20241029	185800	419127530	9790	9790	9790	9790	0
134	20241029	185700	419127530	9790	9790	9790	9790	0
135	20241029	185600	419127530	9790	9790	9790	9790	0
136	20241029	185500	419127530	9790	9790	9790	9790	0
137	20241029	185400	419127530	9790	9790	9790	9790	0
138	20241029	185300	419127530	9790	9790	9790	9790	0
139	20241029	185200	419127530	9790	9790	9790	9790	0
140	20241029	185100	419127530	9790	9790	9790	9790	0
141	20241029	185000	419127530	9790	9790	9790	9790	0
142	20241029	184900	419127530	9790	9790	9790	9790	0
143	20241029	184800	419127530	9790	9790	9790	9790	0
144	20241029	184700	419127530	9790	9790	9790	9790	0
145	20241029	184600	419127530	9790	9790	9790	9790	0
146	20241029	184500	419127530	9790	9790	9790	9790	0
147	20241029	184400	419127530	9790	9790	9790	9790	0
148	20241029	184300	419127530	9790	9790	9790	9790	0
149	20241029	184200	419127530	9790	9790	9790	9790	0
150	20241029	184100	419127530	9790	9790	9790	9790	0
151	20241029	184000	419127530	9790	9790	9790	9790	0
152	20241029	183900	419127530	9790	9790	9790	9790	1764
153	20241029	183800	419127530	9790	9790	9790	9790	0
154	20241029	183700	419127530	9790	9790	9790	9790	0
155	20241029	183600	419127530	9790	9790	9790	9790	0
156	20241029	183500	419127530	9790	9790	9790	9790	0
157	20241029	183400	419127530	9790	9790	9790	9790	0
158	20241029	183300	419127530	9790	9790	9790	9790	0
159	20241029	183200	419127530	9790	9790	9790	9790	0
160	20241029	183100	419127530	9790	9790	9790	9790	0
161	20241029	183000	419127530	9790	9790	9790	9790	0
162	20241029	182900	419127530	9790	9790	9790	9790	0
163	20241029	182800	419127530	9790	9790	9790	9790	0
164	20241029	182700	419127530	9790	9790	9790	9790	0
165	20241029	182600	419127530	9790	9790	9790	9790	0
166	20241029	182500	419127530	9790	9790	9790	9790	0
167	20241029	182400	419127530	9790	9790	9790	9790	0
168	20241029	182300	419127530	9790	9790	9790	9790	0
169	20241029	182200	419127530	9790	9790	9790	9790	0
170	20241029	182100	419127530	9790	9790	9790	9790	0
171	20241029	182000	419127530	9790	9790	9790	9790	0
172	20241029	181900	419127530	9790	9790	9790	9790	0
173	20241029	181800	419127530	9790	9790	9790	9790	0
174	20241029	181700	419127530	9790	9790	9790	9790	0
175	20241029	181600	419127530	9790	9790	9790	9790	0
176	20241029	181500	419127530	9790	9790	9790	9790	0
177	20241029	181400	419127530	9790	9790	9790	9790	0
178	20241029	181300	419127530	9790	9790	9790	9790	0
179	20241029	181200	419127530	9790	9790	9790	9790	0
180	20241029	181100	419127530	9790	9790	9790	9790	0
181	20241029	181000	419127530	9790	9790	9790	9790	0
182	20241029	180900	419127530	9790	9790	9790	9790	1764
183	20241029	180800	419127530	9790	9790	9790	9790	0
184	20241029	180700	419127530	9790	9790	9790	9790	0
185	20241029	180600	419127530	9790	9790	9790	9790	0
186	20241029	180500	419127530	9790	9790	9790	9790	0
187	20241029	180400	419127530	9790	9790	9790	9790	0
188	20241029	180300	419127530	9790	9790	9790	9790	0
189	20241029	180200	419127530	9790	9790	9790	9790	0
190	20241029	180100	419127530	9790	9790	9790	9790	0
191	20241029	180000	419127530	9790	9790	9790	9790	0
192	20241029	175900	419127530	9790	9790	9790	9790	0
193	20241029	175800	419127530	9790	9790	9790	9790	0
194	20241029	175700	419127530	9790	9790	9790	9790	0
195	20241029	175600	419127530	9790	9790	9790	9790	0
196	20241029	175500	419127530	9790	9790	9790	9790	0
197	20241029	175400	419127530	9790	9790	9790	9790	0
198	20241029	175300	419127530	9790	9790	9790	9790	0
199	20241029	175200	419127530	9790	9790	9790	9790	0
200	20241029	175100	419127530	9790	9790	9790	9790	0
201	20241029	175000	419127530	9790	9790	9790	9790	0
202	20241029	174900	419127530	9790	9790	9790	9790	0
203	20241029	174800	419127530	9790	9790	9790	9790	0
204	20241029	174700	419127530	9790	9790	9790	9790	0
205	20241029	174600	419127530	9790	9790	9790	9790	0
206	20241029	174500	419127530	9790	9790	9790	9790	0
207	20241029	174400	419127530	9790	9790	9790	9790	0
208	20241029	174300	419127530	9790	9790	9790	9790	0
209	20241029	174200	419127530	9790	9790	9790	9790	0
210	20241029	174100	419127530	9790	9790	9790	9790	0
211	20241029	174000	419127530	9790	9790	9790	9790	0
212	20241029	173900	419127530	9790	9790	9790	9790	1764
213	20241029	173800	419127530	9790	9790	9790	9790	0
214	20241029	173700	419127530	9790	9790	9790	9790	0
215	20241029	173600	419127530	9790	9790	9790	9790	0
216	20241029	173500	419127530	9790	9790	9790	9790	0
217	20241029	173400	419127530	9790	9790	9790	9790	0
218	20241029	173300	419127530	9790	9790	9790	9790	0
219	20241029	173200	419127530	9790	9790	9790	9790	0
220	20241029	173100	419127530	9790	9790	9790	9790	0
221	20241029	173000	419127530	9790	9790	9790	9790	0
222	20241029	172900	419127530	9790	9790	9790	9790	0
223	20241029	172800	419127530	9790	9790	9790	9790	0
224	20241029	172700	419127530	9790	9790	9790	9790	0
225	20241029	172600	419127530	9790	9790	9790	9790	0
226	20241029	172500	419127530	9790	9790	9790	9790	0
227	20241029	172400	419127530	9790	9790	9790	9790	0
228	20241029	172300	419127530	9790	9790	9790	9790	0
229	20241029	172200	419127530	9790	9790	9790	9790	0
230	20241029	172100	419127530	9790	9790	9790	9790	0
231	20241029	172000	419127530	9790	9790	9790	9790	0
232	20241029	171900	419127530	9790	9790	9790	9790	0
233	20241029	171800	419127530	9790	9790	9790	9790	0
234	20241029	171700	419127530	9790	9790	9790	9790	0
235	20241029	171600	419127530	9790	9790	9790	9790	0
236	20241029	171500	419127530	9790	9790	9790	9790	0
237	20241029	171400	419127530	9790	9790	9790	9790	0
238	20241029	171300	419127530	9790	9790	9790	9790	0
239	20241029	171200	419127530	9790	9790	9790	9790	0
240	20241029	171100	419127530	9790	9790	9790	9790	0
241	20241029	171000	419127530	9790	9790	9790	9790	0
242	20241029	170900	419127530	9790	9790	9790	9790	1764
243	20241029	170800	419127530	9790	9790	9790	9790	0
244	20241029	170700	419127530	9790	9790	9790	9790	0
245	20241029	170600	419127530	9790	9790	9790	9790	0
246	20241029	170500	419127530	9790	9790	9790	9790	0
247	20241029	170400	419127530	9790	9790	9790	9790	0
248	20241029	170300	419127530	9790	9790	9790	9790	0
249	20241029	170200	419127530	9790	9790	9790	9790	0
250	20241029	170100	419127530	9790	9790	9790	9790	0
251	20241029	170000	419127530	9790	9790	9790	9790	0
252	20241029	165900	419127530	9790	9790	9790	9790	0
253	20241029	165800	419127530	9790	9790	9790	9790	0
254	20241029	165700	419127530	9790	9790	9790	9790	0
255	20241029	165600	419127530	9790	9790	9790	9790	0
256	20241029	165500	419127530	9790	9790	9790	9790	0
257	20241029	165400	419127530	9790	9790	9790	9790	0
258	20241029	165300	419127530	9790	9790	9790	9790	0
259	20241029	165200	419127530	9790	9790	9790	9790	0
260	20241029	165100	419127530	9790	9790	9790	9790	0
261	20241029	165000	419127530	9790	9790	9790	9790	0
262	20241029	164900	419127530	9790	9790	9790	9790	0
263	20241029	164800	419127530	9790	9790	9790	9790	0
264	20241029	164700	419127530	9790	9790	9790	9790	0
265	20241029	164600	419127530	9790	9790	9790	9790	0
266	20241029	164500	419127530	9790	9790	9790	9790	0
267	20241029	164400	419127530	9790	9790	9790	9790	0
268	20241029	164300	419127530	9790	9790	9790	9790	0
269	20241029	164200	419127530	9790	9790	9790	9790	0
270	20241029	164100	419127530	9790	9790	9790	9790	0
271	20241029	164000	419127530	9790	9790	9790	9790	0
272	20241029	163900	419127530	9790	9790	9790	9790	1764
273	20241029	163800	419127530	9790	9790	9790	9790	0
274	20241029	163700	419127530	9790	9790	9790	9790	0
275	20241029	163600	419127530	9790	9790	9790	9790	0
276	20241029	163500	419127530	9790	9790	9790	9790	0
277	20241029	163400	419127530	9790	9790	9790	9790	0
278	20241029	163300	419127530	9790	9790	9790	9790	0
279	20241029	163200	419127530	9790	9790	9790	9790	0
280	20241029	163100	419127530	9790	9790	9790	9790	0
281	20241029	163000	419127530	9790	9790	9790	9790	0
282	20241029	162900	419127530	9790	9790	9790	9790	0
283	20241029	162800	419127530	9790	9790	9790	9790	0
284	20241029	162700	419127530	9790	9790	9790	9790	0
285	20241029	162600	419127530	9790	9790	9790	9790	0
286	20241029	162500	419127530	9790	9790	9790	9790	0
287	20241029	162400	419127530	9790	9790	9790	9790	0
288	20241029	162300	419127530	9790	9790	9790	9790	0
289	20241029	162200	419127530	9790	9790	9790	9790	0
290	20241029	162100	419127530	9790	9790	9790	9790	0
291	20241029	162000	419127530	9790	9790	9790	9790	0
292	20241029	161900	419127530	9790	9790	9790	9790	0
293	20241029	161800	419127530	9790	9790	9790	9790	0
294	20241029	161700	419127530	9790	9790	9790	9790	0
295	20241029	161600	419127530	9790	9790	9790	9790	0
296	20241029	161500	419127530	9790	9790	9790	9790	0
297	20241029	161400	419127530	9790	9790	9790	9790	0
298	20241029	161300	419127530	9790	9790	9790	9790	0
299	20241029	161200	419127530	9790	9790	9790	9790	0
300	20241029	161100	419127530	9790	9790	9790	9790	0
301	20241029	161000	419127530	9790	9790	9790	9790	0
302	20241029	160900	419127530	9790	9790	9790	9790	1764
303	20241029	160800	419127530	9790	9790	9790	9790	0
304	20241029	160700	419127530	9790	9790	9790	9790	0
305	20241029	160600	419127530	9790	9790	9790	9790	0
306	20241029	160500	419127530	9790	9790	9790	9790	0
307	20241029	160400	419127530	9790	9790	9790	9790	0
308	20241029	160300	419127530	9790	9790	9790	9790	0
309	20241029	160200	419127530	9790	9790	9790	9790	0
310	20241029	160100	419127530	9790	9790	9790	9790	0
311	20241029	160000	419127530	9790	9790	9790	9790	0
312	20241029	155900	419127530	9790	9790	9790	9790	0
313	20241029	155800	419127530	9790	9790	9790	9790	0
314	20241029	155700	419127530	9790	9790	9790	9790	0
315	20241029	155600	419127530	9790	9790	9790	9790	0
316	20241029	155500	419127530	9790	9790	9790	9790	0
317	20241029	155400	419127530	9790	9790	9790	9790	0
318	20241029	155300	419127530	9790	9790	9790	9790	0
319	20241029	155200	419127530	9790	9790	9790	9790	0
320	20241029	155100	419127530	9790	9790	9790	9790	0
321	20241029	155000	419127530	9790	9790	9790	9790	0
322	20241029	154900	419127530	9790	9790	9790	9790	0
323	20241029	154800	419127530	9790	9790	9790	9790	0
324	20241029	154700	419127530	9790	9790	9790	9790	0
325	20241029	154600	419127530	9790	9790	9790	9790	0
326	20241029	154500	419127530	9790	9790	9790	9790	0
327	20241029	154400	419127530	9790	9790	9790	9790	0
328	20241029	154300	419127530	9790	9790	9790	9790	0
329	20241029	154200	419127530	9790	9790	9790	9790	0
330	20241029	154100	419127530	9790	9790	9790	9790	0
331	20241029	154000	419127530	9790	9790	9790	9790	0
332	20241029	153900	419127530	9790	9790	9790	9790	1764
333	20241029	153800	419127530	9790	9790	9790	9790	0
334	20241029	153700	419127530	9790	9790	9790	9790	0
335	20241029	153600	419127530	9790	9790	9790	9790	0
336	20241029	153500	419127530	9790	9790	9790	9790	0
337	20241029	153400	419127530	9790	9790	9790	9790	0
338	20241029	153300	419127530	9790	9790	9790	9790	0
339	20241029	153200	419127530	9790	9790	9790	9790	0
340	20241029	153100	419127530	9790	9790	9790	9790	0
341	20241029	153000	419127530	9790	9790	9790	9790	1764
342	20241029	152900	401857970	9790	9790	9790	9790	0
343	20241029	152800	401857970	9790	9790	9790	9790	0
344	20241029	152700	401857970	9790	9790	9790	9790	0
345	20241029	152600	401857970	9790	9790	9790	9790	0
346	20241029	152500	401857970	9790	9790	9790	9790	0
347	20241029	152400	401857970	9790	9790	9790	9790	0
348	20241029	152300	401857970	9790	9790	9790	9790	0
349	20241029	152200	401857970	9790	9790	9790	9790	0
350	20241029	152100	401857970	9790	9790	9790	9790	0
351	20241029	152000	401857970	9790	9790	9790	9790	0
352	20241029	151900	401857970	9790	9780	9790	9760	9
353	20241029	151800	401769970	9760	9760	9790	9760	108
354	20241029	151700	400713970	9760	9740	9760	9740	304
355	20241029	151600	397750710	9730	9730	9750	9730	98
356	20241029	151500	396797070	9720	9710	9760	9710	958
357	20241029	151400	387464350	9710	9700	9710	9700	27
358	20241029	151300	387202440	9700	9700	9700	9700	106
359	20241029	151200	386174240	9690	9700	9700	9690	189
360	20241029	151100	384341080	9700	9700	9700	9700	0
361	20241029	151000	384341080	9700	9700	9710	9690	37
362	20241029	150900	383982360	9710	9710	9710	9710	0
363	20241029	150800	383982360	9710	9710	9710	9710	12
364	20241029	150700	383865840	9700	9700	9700	9700	72
365	20241029	150600	383167440	9690	9700	9700	9690	142
366	20241029	150500	381790070	9700	9700	9700	9700	1
367	20241029	150400	381780370	9700	9700	9700	9700	0
368	20241029	150300	381780370	9700	9700	9700	9700	1
369	20241029	150200	381770670	9690	9690	9690	9690	39
370	20241029	150100	381392760	9690	9690	9690	9690	128
371	20241029	150000	380152440	9690	9690	9690	9690	3
372	20241029	145900	380123370	9690	9680	9690	9680	94
373	20241029	145800	379213410	9680	9680	9680	9680	0
374	20241029	145700	379213410	9680	9680	9680	9680	0
375	20241029	145600	379213410	9680	9680	9680	9680	30
376	20241029	145500	378923010	9690	9690	9690	9690	1
377	20241029	145400	378913320	9690	9690	9690	9690	12
378	20241029	145300	378797040	9690	9690	9690	9690	28
379	20241029	145200	378525720	9680	9680	9680	9680	60
380	20241029	145100	377944920	9680	9690	9690	9680	23
381	20241029	145000	377722240	9690	9690	9690	9690	0
382	20241029	144900	377722240	9690	9690	9690	9690	16
383	20241029	144800	377567200	9690	9680	9690	9680	32
384	20241029	144700	377257420	9690	9690	9690	9690	0
385	20241029	144600	377257420	9690	9690	9690	9690	2
386	20241029	144500	377238040	9680	9680	9680	9680	30
387	20241029	144400	376947640	9690	9690	9690	9690	64
388	20241029	144300	376327480	9680	9680	9680	9680	0
389	20241029	144200	376327480	9680	9680	9680	9680	0
390	20241029	144100	376327480	9680	9690	9690	9680	35
391	20241029	144000	375988630	9680	9680	9680	9680	18
392	20241029	143900	375814390	9690	9690	9690	9690	0
393	20241029	143800	375814390	9690	9690	9690	9690	0
394	20241029	143700	375814390	9690	9690	9690	9690	0
395	20241029	143600	375814390	9690	9690	9690	9690	0
396	20241029	143500	375814390	9690	9690	9690	9690	0
397	20241029	143400	375814390	9690	9690	9690	9690	0
398	20241029	143300	375814390	9690	9690	9690	9690	1
399	20241029	143200	375804700	9690	9680	9690	9680	90
400	20241029	143100	374932880	9690	9690	9690	9690	0
401	20241029	143000	374932880	9690	9690	9690	9690	1
402	20241029	142900	374923190	9690	9680	9690	9680	803
403	20241029	142800	367150130	9670	9670	9670	9670	0
404	20241029	142700	367150130	9670	9670	9670	9670	60
405	20241029	142600	366569930	9670	9670	9670	9670	0
406	20241029	142500	366569930	9670	9670	9670	9670	0
407	20241029	142400	366569930	9670	9670	9670	9670	0
408	20241029	142300	366569930	9670	9680	9680	9670	15
409	20241029	142200	366424780	9680	9680	9680	9680	0
410	20241029	142100	366424780	9680	9680	9680	9680	0
411	20241029	142000	366424780	9680	9680	9680	9680	0
412	20241029	141900	366424780	9680	9680	9680	9680	0
413	20241029	141800	366424780	9680	9680	9680	9680	0
414	20241029	141700	366424780	9680	9680	9680	9680	0
415	20241029	141600	366424780	9680	9680	9680	9680	0
416	20241029	141500	366424780	9680	9680	9680	9680	0
417	20241029	141400	366424780	9680	9680	9680	9680	0
418	20241029	141300	366424780	9680	9680	9680	9680	15
419	20241029	141200	366279580	9680	9680	9680	9680	0
420	20241029	141100	366279580	9680	9680	9680	9680	85
421	20241029	141000	365456780	9680	9680	9680	9680	0
422	20241029	140900	365456780	9680	9680	9680	9680	1
423	20241029	140800	365447100	9670	9660	9680	9660	117
424	20241029	140700	364315710	9660	9660	9660	9660	12
425	20241029	140600	364199790	9670	9670	9670	9670	0
426	20241029	140500	364199790	9670	9670	9670	9670	0
427	20241029	140400	364199790	9670	9670	9670	9670	0
428	20241029	140300	364199790	9670	9670	9670	9670	0
429	20241029	140200	364199790	9670	9650	9670	9650	61
430	20241029	140100	363610820	9660	9660	9660	9660	0
431	20241029	140000	363610820	9660	9660	9660	9660	0
432	20241029	135900	363610820	9660	9660	9660	9660	11
433	20241029	135800	363504560	9660	9670	9670	9660	31
434	20241029	135700	363205090	9660	9660	9660	9660	0
435	20241029	135600	363205090	9660	9660	9660	9660	0
436	20241029	135500	363205090	9660	9660	9660	9660	60
437	20241029	135400	362625490	9660	9670	9670	9660	367
438	20241029	135300	359080100	9680	9680	9680	9680	4
439	20241029	135200	359041380	9680	9680	9680	9680	2
440	20241029	135100	359022020	9670	9670	9670	9670	30
441	20241029	135000	358731920	9680	9680	9680	9680	1
442	20241029	134900	358722240	9680	9680	9680	9680	1
443	20241029	134800	358712560	9680	9670	9680	9670	8
444	20241029	134700	358635180	9680	9680	9680	9680	0
445	20241029	134600	358635180	9680	9680	9680	9680	0
446	20241029	134500	358635180	9680	9680	9680	9680	37
447	20241029	134400	358277020	9680	9680	9680	9680	0
448	20241029	134300	358277020	9680	9680	9680	9680	2
449	20241029	134200	358257660	9670	9670	9670	9670	0
450	20241029	134100	358257660	9670	9670	9670	9670	30
451	20241029	134000	357967560	9680	9680	9680	9680	0
452	20241029	133900	357967560	9680	9680	9680	9680	0
453	20241029	133800	357967560	9680	9680	9680	9680	10
454	20241029	133700	357870760	9680	9680	9680	9680	10
455	20241029	133600	357773960	9680	9680	9680	9680	72
456	20241029	133500	357077000	9680	9680	9680	9680	0
457	20241029	133400	357077000	9680	9680	9680	9680	0
458	20241029	133300	357077000	9680	9680	9680	9680	36
459	20241029	133200	356728520	9680	9680	9680	9680	0
460	20241029	133100	356728520	9680	9680	9680	9680	0
461	20241029	133000	356728520	9680	9680	9680	9680	41
462	20241029	132900	356331640	9690	9690	9690	9690	0
463	20241029	132800	356331640	9690	9690	9690	9690	0
464	20241029	132700	356331640	9690	9690	9690	9690	0
465	20241029	132600	356331640	9690	9690	9690	9690	49
466	20241029	132500	355856830	9690	9690	9690	9690	0
467	20241029	132400	355856830	9690	9690	9690	9690	0
468	20241029	132300	355856830	9690	9690	9690	9690	30
469	20241029	132200	355566130	9700	9700	9700	9700	4
470	20241029	132100	355527330	9690	9690	9690	9690	0
471	20241029	132000	355527330	9690	9690	9690	9690	0
472	20241029	131900	355527330	9690	9700	9700	9690	39
473	20241029	131800	355149330	9700	9700	9700	9700	0
474	20241029	131700	355149330	9700	9700	9700	9700	0
475	20241029	131600	355149330	9700	9690	9700	9690	42
476	20241029	131500	354742230	9700	9700	9700	9700	2
477	20241029	131400	354722830	9700	9700	9700	9700	0
478	20241029	131300	354722830	9700	9700	9700	9700	2
479	20241029	131200	354703430	9700	9690	9700	9690	14
480	20241029	131100	354567760	9700	9700	9700	9700	0
481	20241029	131000	354567760	9700	9690	9700	9690	2
482	20241029	130900	354548370	9700	9690	9700	9690	18
483	20241029	130800	354373930	9700	9690	9700	9690	56
484	20241029	130700	353831090	9700	9700	9700	9700	2
485	20241029	130600	353811690	9700	9700	9700	9700	0
486	20241029	130500	353811690	9700	9700	9700	9700	0
487	20241029	130400	353811690	9700	9700	9700	9700	11
488	20241029	130300	353704990	9700	9700	9700	9700	0
489	20241029	130200	353704990	9700	9700	9700	9700	17
490	20241029	130100	353540090	9700	9700	9700	9700	0
491	20241029	130000	353540090	9700	9700	9700	9700	1
492	20241029	125900	353530390	9690	9690	9690	9690	0
493	20241029	125800	353530390	9690	9690	9690	9690	28
494	20241029	125700	353259070	9710	9700	9710	9690	25
495	20241029	125600	353016610	9700	9700	9700	9700	1
496	20241029	125500	353006910	9700	9700	9700	9700	0
497	20241029	125400	353006910	9700	9700	9700	9700	30
498	20241029	125300	352715910	9700	9700	9700	9700	21
499	20241029	125200	352512210	9700	9700	9700	9700	188
500	20241029	125100	350688610	9700	9700	9700	9700	30
501	20241029	125000	350397610	9700	9700	9700	9700	390
502	20241029	124900	346614610	9710	9710	9710	9710	2
503	20241029	124800	346595190	9700	9700	9700	9700	103
504	20241029	124700	345596090	9710	9710	9710	9710	0
505	20241029	124600	345596090	9710	9710	9710	9710	90
506	20241029	124500	344722190	9710	9710	9710	9710	0
507	20241029	124400	344722190	9710	9710	9710	9710	2
508	20241029	124300	344702770	9700	9700	9700	9700	6
509	20241029	124200	344644570	9710	9710	9710	9710	11
510	20241029	124100	344537760	9710	9710	9710	9710	2
511	20241029	124000	344518340	9710	9710	9710	9710	0
512	20241029	123900	344518340	9710	9710	9710	9710	0
513	20241029	123800	344518340	9710	9710	9710	9710	2
514	20241029	123700	344498920	9710	9710	9710	9710	59
515	20241029	123600	343926030	9700	9710	9710	9700	35
516	20241029	123500	343586520	9710	9710	9710	9710	32
517	20241029	123400	343275800	9700	9700	9700	9700	0
518	20241029	123300	343275800	9700	9700	9700	9700	27
519	20241029	123200	343013900	9710	9710	9710	9710	0
520	20241029	123100	343013900	9710	9710	9710	9710	2
521	20241029	123000	342994480	9700	9700	9700	9700	0
522	20241029	122900	342994480	9700	9700	9700	9700	30
523	20241029	122800	342703480	9710	9710	9710	9710	0
524	20241029	122700	342703480	9710	9710	9710	9710	0
525	20241029	122600	342703480	9710	9710	9710	9710	1
526	20241029	122500	342693770	9710	9710	9710	9710	1
527	20241029	122400	342684060	9710	9710	9710	9710	0
528	20241029	122300	342684060	9710	9710	9710	9710	0
529	20241029	122200	342684060	9710	9710	9710	9700	41
530	20241029	122100	342286250	9720	9710	9720	9710	6
531	20241029	122000	342227980	9710	9710	9710	9710	2
532	20241029	121900	342208560	9710	9710	9710	9710	41
533	20241029	121800	341810450	9710	9710	9710	9710	14
534	20241029	121700	341674510	9720	9730	9730	9710	946
535	20241029	121600	332479170	9730	9730	9730	9730	0
536	20241029	121500	332479170	9730	9730	9730	9730	43
537	20241029	121400	332060780	9730	9730	9730	9730	0
538	20241029	121300	332060780	9730	9730	9730	9730	0
539	20241029	121200	332060780	9730	9730	9730	9730	0
540	20241029	121100	332060780	9730	9730	9730	9730	11
541	20241029	121000	331953750	9740	9740	9740	9740	5
542	20241029	120900	331905050	9740	9740	9740	9740	1
543	20241029	120800	331895310	9740	9740	9740	9740	2
544	20241029	120700	331875830	9740	9740	9740	9740	1
545	20241029	120600	331866090	9740	9740	9740	9740	7
546	20241029	120500	331797910	9740	9740	9740	9740	1
547	20241029	120400	331788170	9740	9740	9740	9740	0
548	20241029	120300	331788170	9740	9730	9740	9730	93
549	20241029	120200	330883250	9730	9730	9730	9730	1
550	20241029	120100	330873520	9720	9720	9720	9720	24
551	20241029	120000	330640240	9730	9730	9730	9730	0
552	20241029	115900	330640240	9730	9730	9730	9720	7
553	20241029	115800	330572140	9720	9720	9720	9720	16
554	20241029	115700	330416620	9720	9720	9730	9720	47
555	20241029	115600	329959760	9720	9720	9720	9720	0
556	20241029	115500	329959760	9720	9720	9720	9720	0
557	20241029	115400	329959760	9720	9720	9720	9720	0
558	20241029	115300	329959760	9720	9730	9730	9720	32
559	20241029	115200	329648410	9720	9720	9720	9720	1
560	20241029	115100	329638690	9720	9720	9720	9720	16
561	20241029	115000	329483170	9730	9720	9730	9720	32
562	20241029	114900	329172110	9730	9730	9730	9730	0
563	20241029	114800	329172110	9730	9730	9730	9730	5
564	20241029	114700	329123460	9730	9730	9730	9730	0
565	20241029	114600	329123460	9730	9730	9730	9730	6
566	20241029	114500	329065080	9720	9720	9720	9720	0
567	20241029	114400	329065080	9720	9720	9720	9720	4
568	20241029	114300	329026200	9720	9720	9720	9720	60
569	20241029	114200	328443000	9720	9720	9720	9720	12
570	20241029	114100	328326360	9740	9730	9740	9730	2
571	20241029	114000	328306890	9740	9730	9740	9730	1012
572	20241029	113900	318460120	9730	9730	9730	9730	25
573	20241029	113800	318216870	9740	9740	9740	9740	1
574	20241029	113700	318207130	9730	9730	9730	9730	3
575	20241029	113600	318177940	9730	9740	9740	9730	118
576	20241029	113500	317029240	9740	9740	9740	9740	13
577	20241029	113400	316902620	9740	9740	9750	9740	15
578	20241029	113300	316756460	9750	9750	9750	9750	0
579	20241029	113200	316756460	9750	9750	9750	9750	0
580	20241029	113100	316756460	9750	9750	9750	9750	1
581	20241029	113000	316746710	9730	9730	9730	9730	0
582	20241029	112900	316746710	9730	9730	9730	9730	1
583	20241029	112800	316736980	9730	9730	9730	9730	11
584	20241029	112700	316629950	9750	9750	9750	9750	0
585	20241029	112600	316629950	9750	9730	9750	9730	2
586	20241029	112500	316610470	9740	9750	9750	9740	108
587	20241029	112400	315557500	9740	9750	9750	9740	22
588	20241029	112300	315343010	9750	9750	9750	9750	0
589	20241029	112200	315343010	9750	9750	9750	9750	2
590	20241029	112100	315323510	9750	9750	9750	9750	0
591	20241029	112000	315323510	9750	9750	9750	9750	0
592	20241029	111900	315323510	9750	9740	9750	9740	35
593	20241029	111800	314982590	9740	9730	9740	9730	3
594	20241029	111700	314953380	9750	9750	9750	9740	41
595	20241029	111600	314553710	9760	9780	9780	9760	168
596	20241029	111500	312912860	9790	9790	9790	9790	0
597	20241029	111400	312912860	9790	9800	9800	9790	14
598	20241029	111300	312775780	9800	9800	9800	9800	0
599	20241029	111200	312775780	9800	9800	9840	9800	64
600	20241029	111100	312148540	9800	9800	9800	9800	1
601	20241029	111000	312138740	9800	9800	9800	9800	0
602	20241029	110900	312138740	9800	9830	9840	9800	57
603	20241029	110800	311578470	9790	9780	9830	9780	111
604	20241029	110700	310492110	9770	9770	9770	9770	32
605	20241029	110600	310179470	9770	9770	9770	9770	0
606	20241029	110500	310179470	9770	9770	9770	9770	14
607	20241029	110400	310042690	9770	9800	9800	9770	146
608	20241029	110300	308614140	9900	9810	9900	9760	930
609	20241029	110200	299475440	9820	9730	9820	9730	547
610	20241029	110100	294134560	9730	9730	9730	9730	0
611	20241029	110000	294134560	9730	9720	9730	9720	7
612	20241029	105900	294066480	9720	9720	9720	9720	0
613	20241029	105800	294066480	9720	9720	9720	9720	2
614	20241029	105700	294047040	9730	9700	9730	9700	221
615	20241029	105600	291897960	9700	9700	9700	9700	30
616	20241029	105500	291606960	9700	9700	9700	9700	1
617	20241029	105400	291597260	9720	9720	9720	9720	2
618	20241029	105300	291577820	9700	9720	9720	9700	31
619	20241029	105200	291277100	9720	9710	9720	9710	52
620	20241029	105100	290771680	9720	9720	9720	9720	0
621	20241029	105000	290771680	9720	9710	9720	9710	70
622	20241029	104900	290091970	9720	9720	9720	9720	1
623	20241029	104800	290082250	9720	9720	9720	9720	2
624	20241029	104700	290062810	9720	9720	9720	9720	0
625	20241029	104600	290062810	9720	9720	9720	9720	10
626	20241029	104500	289965610	9720	9720	9720	9720	1
627	20241029	104400	289955890	9720	9710	9720	9710	32
628	20241029	104300	289645150	9710	9730	9730	9710	1262
629	20241029	104200	277368390	9730	9740	9760	9730	13
630	20241029	104100	277241660	9740	9730	9740	9730	10
631	20241029	104000	277144270	9720	9720	9720	9720	0
632	20241029	103900	277144270	9720	9720	9720	9720	25
633	20241029	103800	276901270	9710	9710	9710	9710	36
634	20241029	103700	276551710	9710	9710	9710	9710	5
635	20241029	103600	276503160	9710	9710	9710	9710	2
636	20241029	103500	276483740	9700	9700	9700	9700	48
637	20241029	103400	276018140	9700	9690	9700	9690	62
638	20241029	103300	275417020	9680	9680	9680	9680	541
639	20241029	103200	270180140	9660	9660	9670	9660	1261
640	20241029	103100	257992910	9660	9660	9660	9660	4
641	20241029	103000	257954270	9660	9650	9660	9650	268
642	20241029	102900	255368060	9650	9650	9650	9650	157
643	20241029	102800	253853010	9640	9630	9640	9630	130
644	20241029	102700	252600110	9640	9640	9640	9640	10
645	20241029	102600	252503710	9640	9640	9640	9640	2
646	20241029	102500	252484430	9640	9640	9640	9640	0
647	20241029	102400	252484430	9640	9650	9650	9640	12
648	20241029	102300	252368730	9640	9640	9640	9640	0
649	20241029	102200	252368730	9640	9640	9640	9640	0
650	20241029	102100	252368730	9640	9640	9640	9640	13
651	20241029	102000	252243410	9650	9650	9650	9650	2
652	20241029	101900	252224110	9650	9650	9650	9650	0
653	20241029	101800	252224110	9650	9650	9650	9650	2
654	20241029	101700	252204810	9630	9630	9630	9630	30
655	20241029	101600	251915910	9650	9650	9650	9650	0
656	20241029	101500	251915910	9650	9650	9650	9650	2
657	20241029	101400	251896610	9620	9620	9620	9620	0
658	20241029	101300	251896610	9620	9620	9630	9620	124
659	20241029	101200	250703620	9650	9650	9650	9650	53
660	20241029	101100	250192170	9640	9640	9640	9640	0
661	20241029	101000	250192170	9640	9650	9650	9620	93
662	20241029	100900	249297220	9620	9620	9620	9620	0
663	20241029	100800	249297220	9620	9630	9630	9620	130
664	20241029	100700	248045780	9650	9650	9650	9650	5
665	20241029	100600	247997530	9640	9640	9650	9640	135
666	20241029	100500	246694830	9640	9640	9640	9640	300
667	20241029	100400	243802830	9640	9640	9640	9640	5
668	20241029	100300	243754630	9640	9630	9640	9630	31
669	20241029	100200	243456090	9640	9640	9640	9640	9
670	20241029	100100	243369330	9640	9640	9640	9640	1
671	20241029	100000	243359690	9640	9640	9640	9640	2
672	20241029	095900	243340410	9630	9640	9640	9630	51
673	20241029	095800	242849260	9630	9640	9640	9630	6
674	20241029	095700	242791460	9640	9630	9640	9630	40
675	20241029	095600	242406150	9640	9640	9640	9640	54
676	20241029	095500	241885590	9620	9620	9620	9620	60
677	20241029	095400	241308390	9620	9620	9620	9620	0
678	20241029	095300	241308390	9620	9640	9640	9620	18
679	20241029	095200	241135200	9640	9640	9640	9640	40
680	20241029	095100	240749600	9620	9620	9620	9620	0
681	20241029	095000	240749600	9620	9620	9620	9620	0
682	20241029	094900	240749600	9620	9620	9620	9620	0
683	20241029	094800	240749600	9620	9640	9640	9620	31
684	20241029	094700	240451360	9640	9640	9640	9640	1
685	20241029	094600	240441720	9640	9630	9640	9620	100
686	20241029	094500	239479360	9630	9630	9630	9630	32
687	20241029	094400	239171200	9640	9640	9640	9640	0
688	20241029	094300	239171200	9640	9630	9640	9630	51
689	20241029	094200	238680010	9630	9630	9630	9630	4
690	20241029	094100	238641490	9630	9630	9640	9610	1220
691	20241029	094000	226903930	9630	9630	9630	9620	240
692	20241029	093900	224593400	9630	9640	9640	9630	178
693	20241029	093800	222879240	9640	9640	9640	9630	120
694	20241029	093700	221722830	9630	9630	9630	9630	7
695	20241029	093600	221655420	9630	9640	9640	9630	849
696	20241029	093500	213478710	9630	9640	9640	9630	103
697	20241029	093400	212486140	9640	9650	9650	9640	76
698	20241029	093300	211753040	9650	9640	9650	9640	73
699	20241029	093200	211049230	9640	9650	9650	9630	592
700	20241029	093100	205341910	9650	9650	9650	9650	1
701	20241029	093000	205332260	9650	9650	9650	9650	52
702	20241029	092900	204830460	9650	9650	9650	9650	73
703	20241029	092800	204126010	9640	9660	9660	9640	622
704	20241029	092700	198126480	9660	9660	9660	9660	17
705	20241029	092600	197962260	9650	9660	9660	9650	138
706	20241029	092500	196629490	9660	9660	9660	9660	114
707	20241029	092400	195528250	9660	9660	9660	9650	389
708	20241029	092300	191770680	9670	9670	9670	9670	78
709	20241029	092200	191016420	9670	9670	9670	9670	138
710	20241029	092100	189681960	9670	9670	9670	9660	512
711	20241029	092000	184731020	9670	9660	9670	9660	37
712	20241029	091900	184373530	9670	9660	9670	9660	406
713	20241029	091800	180451220	9660	9660	9660	9660	5
714	20241029	091700	180402920	9660	9660	9660	9660	204
715	20241029	091600	178432280	9660	9660	9660	9660	15
716	20241029	091500	178287380	9660	9660	9660	9660	8
717	20241029	091400	178210100	9660	9650	9660	9650	45
718	20241029	091300	177775740	9650	9670	9670	9650	615
719	20241029	091200	171834960	9670	9670	9670	9670	251
720	20241029	091100	169407790	9670	9670	9670	9670	16
721	20241029	091000	169253070	9670	9680	9680	9660	88
722	20241029	090900	168402190	9680	9680	9680	9670	185
723	20241029	090800	166612550	9680	9690	9690	9670	169
724	20241029	090700	164977370	9690	9680	9690	9680	150
725	20241029	090600	163525270	9670	9680	9680	9670	6
726	20241029	090500	163467230	9670	9710	9710	9670	1222
727	20241029	090400	151604250	9720	9740	9740	9710	3434
728	20241029	090300	118197610	9740	9750	9750	9740	62
729	20241029	090200	117593120	9750	9760	9760	9750	194
730	20241029	090100	115701540	9820	9820	9820	9820	0
731	20241029	090000	115701540	9820	9740	9820	9740	11879