KissMeData/298540/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	211300	320587940	9830	9830	9830	9830	325
3	20241030	211200	320587940	9830	9830	9830	9830	0
4	20241030	211100	320587940	9830	9830	9830	9830	0
5	20241030	211000	320587940	9830	9830	9830	9830	0
6	20241030	210900	320587940	9830	9830	9830	9830	0
7	20241030	210800	320587940	9830	9830	9830	9830	0
8	20241030	210700	320587940	9830	9830	9830	9830	0
9	20241030	210600	320587940	9830	9830	9830	9830	0
10	20241030	210500	320587940	9830	9830	9830	9830	0
11	20241030	210400	320587940	9830	9830	9830	9830	0
12	20241030	210300	320587940	9830	9830	9830	9830	0
13	20241030	210200	320587940	9830	9830	9830	9830	0
14	20241030	210100	320587940	9830	9830	9830	9830	0
15	20241030	210000	320587940	9830	9830	9830	9830	0
16	20241030	205900	320587940	9830	9830	9830	9830	0
17	20241030	205800	320587940	9830	9830	9830	9830	0
18	20241030	205700	320587940	9830	9830	9830	9830	0
19	20241030	205600	320587940	9830	9830	9830	9830	0
20	20241030	205500	320587940	9830	9830	9830	9830	0
21	20241030	205400	320587940	9830	9830	9830	9830	0
22	20241030	205300	320587940	9830	9830	9830	9830	0
23	20241030	205200	320587940	9830	9830	9830	9830	0
24	20241030	205100	320587940	9830	9830	9830	9830	0
25	20241030	205000	320587940	9830	9830	9830	9830	0
26	20241030	204900	320587940	9830	9830	9830	9830	0
27	20241030	204800	320587940	9830	9830	9830	9830	0
28	20241030	204700	320587940	9830	9830	9830	9830	0
29	20241030	204600	320587940	9830	9830	9830	9830	0
30	20241030	204500	320587940	9830	9830	9830	9830	0
31	20241030	204400	320587940	9830	9830	9830	9830	0
32	20241030	204300	320587940	9830	9830	9830	9830	325
33	20241030	204200	320587940	9830	9830	9830	9830	0
34	20241030	204100	320587940	9830	9830	9830	9830	0
35	20241030	204000	320587940	9830	9830	9830	9830	0
36	20241030	203900	320587940	9830	9830	9830	9830	0
37	20241030	203800	320587940	9830	9830	9830	9830	0
38	20241030	203700	320587940	9830	9830	9830	9830	0
39	20241030	203600	320587940	9830	9830	9830	9830	0
40	20241030	203500	320587940	9830	9830	9830	9830	0
41	20241030	203400	320587940	9830	9830	9830	9830	0
42	20241030	203300	320587940	9830	9830	9830	9830	0
43	20241030	203200	320587940	9830	9830	9830	9830	0
44	20241030	203100	320587940	9830	9830	9830	9830	0
45	20241030	203000	320587940	9830	9830	9830	9830	0
46	20241030	202900	320587940	9830	9830	9830	9830	0
47	20241030	202800	320587940	9830	9830	9830	9830	0
48	20241030	202700	320587940	9830	9830	9830	9830	0
49	20241030	202600	320587940	9830	9830	9830	9830	0
50	20241030	202500	320587940	9830	9830	9830	9830	0
51	20241030	202400	320587940	9830	9830	9830	9830	0
52	20241030	202300	320587940	9830	9830	9830	9830	0
53	20241030	202200	320587940	9830	9830	9830	9830	0
54	20241030	202100	320587940	9830	9830	9830	9830	0
55	20241030	202000	320587940	9830	9830	9830	9830	0
56	20241030	201900	320587940	9830	9830	9830	9830	0
57	20241030	201800	320587940	9830	9830	9830	9830	0
58	20241030	201700	320587940	9830	9830	9830	9830	0
59	20241030	201600	320587940	9830	9830	9830	9830	0
60	20241030	201500	320587940	9830	9830	9830	9830	0
61	20241030	201400	320587940	9830	9830	9830	9830	0
62	20241030	201300	320587940	9830	9830	9830	9830	325
63	20241030	201200	320587940	9830	9830	9830	9830	0
64	20241030	201100	320587940	9830	9830	9830	9830	0
65	20241030	201000	320587940	9830	9830	9830	9830	0
66	20241030	200900	320587940	9830	9830	9830	9830	0
67	20241030	200800	320587940	9830	9830	9830	9830	0
68	20241030	200700	320587940	9830	9830	9830	9830	0
69	20241030	200600	320587940	9830	9830	9830	9830	0
70	20241030	200500	320587940	9830	9830	9830	9830	0
71	20241030	200400	320587940	9830	9830	9830	9830	0
72	20241030	200300	320587940	9830	9830	9830	9830	0
73	20241030	200200	320587940	9830	9830	9830	9830	0
74	20241030	200100	320587940	9830	9830	9830	9830	0
75	20241030	200000	320587940	9830	9830	9830	9830	0
76	20241030	195900	320587940	9830	9830	9830	9830	0
77	20241030	195800	320587940	9830	9830	9830	9830	0
78	20241030	195700	320587940	9830	9830	9830	9830	0
79	20241030	195600	320587940	9830	9830	9830	9830	0
80	20241030	195500	320587940	9830	9830	9830	9830	0
81	20241030	195400	320587940	9830	9830	9830	9830	0
82	20241030	195300	320587940	9830	9830	9830	9830	0
83	20241030	195200	320587940	9830	9830	9830	9830	0
84	20241030	195100	320587940	9830	9830	9830	9830	0
85	20241030	195000	320587940	9830	9830	9830	9830	0
86	20241030	194900	320587940	9830	9830	9830	9830	0
87	20241030	194800	320587940	9830	9830	9830	9830	0
88	20241030	194700	320587940	9830	9830	9830	9830	0
89	20241030	194600	320587940	9830	9830	9830	9830	0
90	20241030	194500	320587940	9830	9830	9830	9830	0
91	20241030	194400	320587940	9830	9830	9830	9830	0
92	20241030	194300	320587940	9830	9830	9830	9830	325
93	20241030	194200	320587940	9830	9830	9830	9830	0
94	20241030	194100	320587940	9830	9830	9830	9830	0
95	20241030	194000	320587940	9830	9830	9830	9830	0
96	20241030	193900	320587940	9830	9830	9830	9830	0
97	20241030	193800	320587940	9830	9830	9830	9830	0
98	20241030	193700	320587940	9830	9830	9830	9830	0
99	20241030	193600	320587940	9830	9830	9830	9830	0
100	20241030	193500	320587940	9830	9830	9830	9830	0
101	20241030	193400	320587940	9830	9830	9830	9830	0
102	20241030	193300	320587940	9830	9830	9830	9830	0
103	20241030	193200	320587940	9830	9830	9830	9830	0
104	20241030	193100	320587940	9830	9830	9830	9830	0
105	20241030	193000	320587940	9830	9830	9830	9830	0
106	20241030	192900	320587940	9830	9830	9830	9830	0
107	20241030	192800	320587940	9830	9830	9830	9830	0
108	20241030	192700	320587940	9830	9830	9830	9830	0
109	20241030	192600	320587940	9830	9830	9830	9830	0
110	20241030	192500	320587940	9830	9830	9830	9830	0
111	20241030	192400	320587940	9830	9830	9830	9830	0
112	20241030	192300	320587940	9830	9830	9830	9830	0
113	20241030	192200	320587940	9830	9830	9830	9830	0
114	20241030	192100	320587940	9830	9830	9830	9830	0
115	20241030	192000	320587940	9830	9830	9830	9830	0
116	20241030	191900	320587940	9830	9830	9830	9830	0
117	20241030	191800	320587940	9830	9830	9830	9830	0
118	20241030	191700	320587940	9830	9830	9830	9830	0
119	20241030	191600	320587940	9830	9830	9830	9830	0
120	20241030	191500	320587940	9830	9830	9830	9830	0
121	20241030	191400	320587940	9830	9830	9830	9830	0
122	20241030	191300	320587940	9830	9830	9830	9830	325
123	20241030	191200	320587940	9830	9830	9830	9830	0
124	20241030	191100	320587940	9830	9830	9830	9830	0
125	20241030	191000	320587940	9830	9830	9830	9830	0
126	20241030	190900	320587940	9830	9830	9830	9830	0
127	20241030	190800	320587940	9830	9830	9830	9830	0
128	20241030	190700	320587940	9830	9830	9830	9830	0
129	20241030	190600	320587940	9830	9830	9830	9830	0
130	20241030	190500	320587940	9830	9830	9830	9830	0
131	20241030	190400	320587940	9830	9830	9830	9830	0
132	20241030	190300	320587940	9830	9830	9830	9830	0
133	20241030	190200	320587940	9830	9830	9830	9830	0
134	20241030	190100	320587940	9830	9830	9830	9830	0
135	20241030	190000	320587940	9830	9830	9830	9830	0
136	20241030	185900	320587940	9830	9830	9830	9830	0
137	20241030	185800	320587940	9830	9830	9830	9830	0
138	20241030	185700	320587940	9830	9830	9830	9830	0
139	20241030	185600	320587940	9830	9830	9830	9830	0
140	20241030	185500	320587940	9830	9830	9830	9830	0
141	20241030	185400	320587940	9830	9830	9830	9830	0
142	20241030	185300	320587940	9830	9830	9830	9830	0
143	20241030	185200	320587940	9830	9830	9830	9830	0
144	20241030	185100	320587940	9830	9830	9830	9830	0
145	20241030	185000	320587940	9830	9830	9830	9830	0
146	20241030	184900	320587940	9830	9830	9830	9830	0
147	20241030	184800	320587940	9830	9830	9830	9830	0
148	20241030	184700	320587940	9830	9830	9830	9830	0
149	20241030	184600	320587940	9830	9830	9830	9830	0
150	20241030	184500	320587940	9830	9830	9830	9830	0
151	20241030	184400	320587940	9830	9830	9830	9830	0
152	20241030	184300	320587940	9830	9830	9830	9830	325
153	20241030	184200	320587940	9830	9830	9830	9830	0
154	20241030	184100	320587940	9830	9830	9830	9830	0
155	20241030	184000	320587940	9830	9830	9830	9830	0
156	20241030	183900	320587940	9830	9830	9830	9830	0
157	20241030	183800	320587940	9830	9830	9830	9830	0
158	20241030	183700	320587940	9830	9830	9830	9830	0
159	20241030	183600	320587940	9830	9830	9830	9830	0
160	20241030	183500	320587940	9830	9830	9830	9830	0
161	20241030	183400	320587940	9830	9830	9830	9830	0
162	20241030	183300	320587940	9830	9830	9830	9830	0
163	20241030	183200	320587940	9830	9830	9830	9830	0
164	20241030	183100	320587940	9830	9830	9830	9830	0
165	20241030	183000	320587940	9830	9830	9830	9830	0
166	20241030	182900	320587940	9830	9830	9830	9830	0
167	20241030	182800	320587940	9830	9830	9830	9830	0
168	20241030	182700	320587940	9830	9830	9830	9830	0
169	20241030	182600	320587940	9830	9830	9830	9830	0
170	20241030	182500	320587940	9830	9830	9830	9830	0
171	20241030	182400	320587940	9830	9830	9830	9830	0
172	20241030	182300	320587940	9830	9830	9830	9830	0
173	20241030	182200	320587940	9830	9830	9830	9830	0
174	20241030	182100	320587940	9830	9830	9830	9830	0
175	20241030	182000	320587940	9830	9830	9830	9830	0
176	20241030	181900	320587940	9830	9830	9830	9830	0
177	20241030	181800	320587940	9830	9830	9830	9830	0
178	20241030	181700	320587940	9830	9830	9830	9830	0
179	20241030	181600	320587940	9830	9830	9830	9830	0
180	20241030	181500	320587940	9830	9830	9830	9830	0
181	20241030	181400	320587940	9830	9830	9830	9830	0
182	20241030	181300	320587940	9830	9830	9830	9830	325
183	20241030	181200	320587940	9830	9830	9830	9830	0
184	20241030	181100	320587940	9830	9830	9830	9830	0
185	20241030	181000	320587940	9830	9830	9830	9830	0
186	20241030	180900	320587940	9830	9830	9830	9830	0
187	20241030	180800	320587940	9830	9830	9830	9830	0
188	20241030	180700	320587940	9830	9830	9830	9830	0
189	20241030	180600	320587940	9830	9830	9830	9830	0
190	20241030	180500	320587940	9830	9830	9830	9830	0
191	20241030	180400	320587940	9830	9830	9830	9830	0
192	20241030	180300	320587940	9830	9830	9830	9830	0
193	20241030	180200	320587940	9830	9830	9830	9830	0
194	20241030	180100	320587940	9830	9830	9830	9830	0
195	20241030	180000	320587940	9830	9830	9830	9830	0
196	20241030	175900	320587940	9830	9830	9830	9830	0
197	20241030	175800	320587940	9830	9830	9830	9830	0
198	20241030	175700	320587940	9830	9830	9830	9830	0
199	20241030	175600	320587940	9830	9830	9830	9830	0
200	20241030	175500	320587940	9830	9830	9830	9830	0
201	20241030	175400	320587940	9830	9830	9830	9830	0
202	20241030	175300	320587940	9830	9830	9830	9830	0
203	20241030	175200	320587940	9830	9830	9830	9830	0
204	20241030	175100	320587940	9830	9830	9830	9830	0
205	20241030	175000	320587940	9830	9830	9830	9830	0
206	20241030	174900	320587940	9830	9830	9830	9830	0
207	20241030	174800	320587940	9830	9830	9830	9830	0
208	20241030	174700	320587940	9830	9830	9830	9830	0
209	20241030	174600	320587940	9830	9830	9830	9830	0
210	20241030	174500	320587940	9830	9830	9830	9830	0
211	20241030	174400	320587940	9830	9830	9830	9830	0
212	20241030	174300	320587940	9830	9830	9830	9830	325
213	20241030	174200	320587940	9830	9830	9830	9830	0
214	20241030	174100	320587940	9830	9830	9830	9830	0
215	20241030	174000	320587940	9830	9830	9830	9830	0
216	20241030	173900	320587940	9830	9830	9830	9830	0
217	20241030	173800	320587940	9830	9830	9830	9830	0
218	20241030	173700	320587940	9830	9830	9830	9830	0
219	20241030	173600	320587940	9830	9830	9830	9830	0
220	20241030	173500	320587940	9830	9830	9830	9830	0
221	20241030	173400	320587940	9830	9830	9830	9830	0
222	20241030	173300	320587940	9830	9830	9830	9830	0
223	20241030	173200	320587940	9830	9830	9830	9830	0
224	20241030	173100	320587940	9830	9830	9830	9830	0
225	20241030	173000	320587940	9830	9830	9830	9830	0
226	20241030	172900	320587940	9830	9830	9830	9830	0
227	20241030	172800	320587940	9830	9830	9830	9830	0
228	20241030	172700	320587940	9830	9830	9830	9830	0
229	20241030	172600	320587940	9830	9830	9830	9830	0
230	20241030	172500	320587940	9830	9830	9830	9830	0
231	20241030	172400	320587940	9830	9830	9830	9830	0
232	20241030	172300	320587940	9830	9830	9830	9830	0
233	20241030	172200	320587940	9830	9830	9830	9830	0
234	20241030	172100	320587940	9830	9830	9830	9830	0
235	20241030	172000	320587940	9830	9830	9830	9830	0
236	20241030	171900	320587940	9830	9830	9830	9830	0
237	20241030	171800	320587940	9830	9830	9830	9830	0
238	20241030	171700	320587940	9830	9830	9830	9830	0
239	20241030	171600	320587940	9830	9830	9830	9830	0
240	20241030	171500	320587940	9830	9830	9830	9830	0
241	20241030	171400	320587940	9830	9830	9830	9830	0
242	20241030	171300	320587940	9830	9830	9830	9830	325
243	20241030	171200	320587940	9830	9830	9830	9830	0
244	20241030	171100	320587940	9830	9830	9830	9830	0
245	20241030	171000	320587940	9830	9830	9830	9830	0
246	20241030	170900	320587940	9830	9830	9830	9830	0
247	20241030	170800	320587940	9830	9830	9830	9830	0
248	20241030	170700	320587940	9830	9830	9830	9830	0
249	20241030	170600	320587940	9830	9830	9830	9830	0
250	20241030	170500	320587940	9830	9830	9830	9830	0
251	20241030	170400	320587940	9830	9830	9830	9830	0
252	20241030	170300	320587940	9830	9830	9830	9830	0
253	20241030	170200	320587940	9830	9830	9830	9830	0
254	20241030	170100	320587940	9830	9830	9830	9830	0
255	20241030	170000	320587940	9830	9830	9830	9830	0
256	20241030	165900	320587940	9830	9830	9830	9830	0
257	20241030	165800	320587940	9830	9830	9830	9830	0
258	20241030	165700	320587940	9830	9830	9830	9830	0
259	20241030	165600	320587940	9830	9830	9830	9830	0
260	20241030	165500	320587940	9830	9830	9830	9830	0
261	20241030	165400	320587940	9830	9830	9830	9830	0
262	20241030	165300	320587940	9830	9830	9830	9830	0
263	20241030	165200	320587940	9830	9830	9830	9830	0
264	20241030	165100	320587940	9830	9830	9830	9830	0
265	20241030	165000	320587940	9830	9830	9830	9830	0
266	20241030	164900	320587940	9830	9830	9830	9830	0
267	20241030	164800	320587940	9830	9830	9830	9830	0
268	20241030	164700	320587940	9830	9830	9830	9830	0
269	20241030	164600	320587940	9830	9830	9830	9830	0
270	20241030	164500	320587940	9830	9830	9830	9830	0
271	20241030	164400	320587940	9830	9830	9830	9830	0
272	20241030	164300	320587940	9830	9830	9830	9830	325
273	20241030	164200	320587940	9830	9830	9830	9830	0
274	20241030	164100	320587940	9830	9830	9830	9830	0
275	20241030	164000	320587940	9830	9830	9830	9830	0
276	20241030	163900	320587940	9830	9830	9830	9830	0
277	20241030	163800	320587940	9830	9830	9830	9830	0
278	20241030	163700	320587940	9830	9830	9830	9830	0
279	20241030	163600	320587940	9830	9830	9830	9830	0
280	20241030	163500	320587940	9830	9830	9830	9830	0
281	20241030	163400	320587940	9830	9830	9830	9830	0
282	20241030	163300	320587940	9830	9830	9830	9830	0
283	20241030	163200	320587940	9830	9830	9830	9830	0
284	20241030	163100	320587940	9830	9830	9830	9830	0
285	20241030	163000	320587940	9830	9830	9830	9830	0
286	20241030	162900	320587940	9830	9830	9830	9830	0
287	20241030	162800	320587940	9830	9830	9830	9830	0
288	20241030	162700	320587940	9830	9830	9830	9830	0
289	20241030	162600	320587940	9830	9830	9830	9830	0
290	20241030	162500	320587940	9830	9830	9830	9830	0
291	20241030	162400	320587940	9830	9830	9830	9830	0
292	20241030	162300	320587940	9830	9830	9830	9830	0
293	20241030	162200	320587940	9830	9830	9830	9830	0
294	20241030	162100	320587940	9830	9830	9830	9830	0
295	20241030	162000	320587940	9830	9830	9830	9830	0
296	20241030	161900	320587940	9830	9830	9830	9830	0
297	20241030	161800	320587940	9830	9830	9830	9830	0
298	20241030	161700	320587940	9830	9830	9830	9830	0
299	20241030	161600	320587940	9830	9830	9830	9830	0
300	20241030	161500	320587940	9830	9830	9830	9830	0
301	20241030	161400	320587940	9830	9830	9830	9830	0
302	20241030	161300	320587940	9830	9830	9830	9830	325
303	20241030	161200	320587940	9830	9830	9830	9830	0
304	20241030	161100	320587940	9830	9830	9830	9830	0
305	20241030	161000	320587940	9830	9830	9830	9830	0
306	20241030	160900	320587940	9830	9830	9830	9830	0
307	20241030	160800	320587940	9830	9830	9830	9830	0
308	20241030	160700	320587940	9830	9830	9830	9830	0
309	20241030	160600	320587940	9830	9830	9830	9830	0
310	20241030	160500	320587940	9830	9830	9830	9830	0
311	20241030	160400	320587940	9830	9830	9830	9830	0
312	20241030	160300	320587940	9830	9830	9830	9830	0
313	20241030	160200	320587940	9830	9830	9830	9830	0
314	20241030	160100	320587940	9830	9830	9830	9830	0
315	20241030	160000	320587940	9830	9830	9830	9830	0
316	20241030	155900	320587940	9830	9830	9830	9830	0
317	20241030	155800	320587940	9830	9830	9830	9830	0
318	20241030	155700	320587940	9830	9830	9830	9830	0
319	20241030	155600	320587940	9830	9830	9830	9830	0
320	20241030	155500	320587940	9830	9830	9830	9830	0
321	20241030	155400	320587940	9830	9830	9830	9830	0
322	20241030	155300	320587940	9830	9830	9830	9830	0
323	20241030	155200	320587940	9830	9830	9830	9830	0
324	20241030	155100	320587940	9830	9830	9830	9830	0
325	20241030	155000	320587940	9830	9830	9830	9830	0
326	20241030	154900	320587940	9830	9830	9830	9830	0
327	20241030	154800	320587940	9830	9830	9830	9830	0
328	20241030	154700	320587940	9830	9830	9830	9830	0
329	20241030	154600	320587940	9830	9830	9830	9830	0
330	20241030	154500	320587940	9830	9830	9830	9830	0
331	20241030	154400	320587940	9830	9830	9830	9830	0
332	20241030	154300	320587940	9830	9830	9830	9830	325
333	20241030	154200	320587940	9830	9830	9830	9830	0
334	20241030	154100	320587940	9830	9830	9830	9830	0
335	20241030	154000	320587940	9830	9830	9830	9830	0
336	20241030	153900	320587940	9830	9830	9830	9830	0
337	20241030	153800	320587940	9830	9830	9830	9830	0
338	20241030	153700	320587940	9830	9830	9830	9830	0
339	20241030	153600	320587940	9830	9830	9830	9830	0
340	20241030	153500	320587940	9830	9830	9830	9830	0
341	20241030	153400	320587940	9830	9830	9830	9830	0
342	20241030	153300	320587940	9830	9830	9830	9830	0
343	20241030	153200	320587940	9830	9830	9830	9830	0
344	20241030	153100	320587940	9830	9830	9830	9830	0
345	20241030	153000	320587940	9830	9830	9830	9830	325
346	20241030	152900	317393190	9830	9830	9830	9830	0
347	20241030	152800	317393190	9830	9830	9830	9830	0
348	20241030	152700	317393190	9830	9830	9830	9830	0
349	20241030	152600	317393190	9830	9830	9830	9830	0
350	20241030	152500	317393190	9830	9830	9830	9830	0
351	20241030	152400	317393190	9830	9830	9830	9830	0
352	20241030	152300	317393190	9830	9830	9830	9830	0
353	20241030	152200	317393190	9830	9830	9830	9830	0
354	20241030	152100	317393190	9830	9830	9830	9830	0
355	20241030	152000	317393190	9830	9830	9830	9830	0
356	20241030	151900	317393190	9830	9860	9870	9800	826
357	20241030	151800	309268670	9850	9850	9850	9840	103
358	20241030	151700	308254250	9850	9840	9860	9840	300
359	20241030	151600	305299660	9850	9840	9850	9830	128
360	20241030	151500	304039960	9840	9840	9840	9840	8
361	20241030	151400	303961240	9850	9840	9850	9840	24
362	20241030	151300	303724870	9850	9810	9850	9810	78
363	20241030	151200	302956630	9850	9810	9850	9810	11
364	20241030	151100	302848360	9850	9840	9850	9840	61
365	20241030	151000	302248000	9850	9800	9850	9800	11
366	20241030	150900	302139810	9850	9810	9850	9800	108
367	20241030	150800	301080760	9850	9830	9850	9810	138
368	20241030	150700	299725690	9850	9830	9850	9830	219
369	20241030	150600	297572660	9830	9830	9840	9830	90
370	20241030	150500	296687760	9820	9820	9820	9820	6
371	20241030	150400	296628840	9820	9820	9820	9820	38
372	20241030	150300	296255680	9820	9810	9820	9810	46
373	20241030	150200	295803980	9820	9820	9820	9820	20
374	20241030	150100	295607580	9820	9820	9820	9820	7
375	20241030	150000	295538840	9820	9810	9820	9810	41
376	20241030	145900	295136560	9820	9820	9820	9820	7
377	20241030	145800	295067820	9820	9820	9820	9820	58
378	20241030	145700	294498260	9810	9810	9810	9810	3
379	20241030	145600	294468830	9810	9810	9810	9810	30
380	20241030	145500	294174530	9800	9800	9800	9800	0
381	20241030	145400	294174530	9800	9800	9800	9800	0
382	20241030	145300	294174530	9800	9800	9800	9800	30
383	20241030	145200	293880530	9820	9820	9820	9820	0
384	20241030	145100	293880530	9820	9820	9820	9820	30
385	20241030	145000	293585930	9810	9800	9820	9800	305
386	20241030	144900	290591460	9800	9800	9800	9800	0
387	20241030	144800	290591460	9800	9800	9800	9800	4
388	20241030	144700	290552260	9800	9820	9820	9800	35
389	20241030	144600	290209160	9800	9800	9800	9800	0
390	20241030	144500	290209160	9800	9800	9800	9800	4
391	20241030	144400	290169960	9810	9810	9810	9810	30
392	20241030	144300	289875660	9820	9820	9820	9820	3
393	20241030	144200	289846200	9810	9810	9810	9810	4
394	20241030	144100	289806960	9820	9820	9820	9820	28
395	20241030	144000	289532000	9820	9820	9820	9820	0
396	20241030	143900	289532000	9820	9820	9820	9820	2
397	20241030	143800	289512360	9820	9820	9820	9820	32
398	20241030	143700	289198120	9820	9820	9820	9820	0
399	20241030	143600	289198120	9820	9820	9820	9820	130
400	20241030	143500	287921520	9830	9820	9830	9820	39
401	20241030	143400	287538470	9830	9830	9830	9830	0
402	20241030	143300	287538470	9830	9820	9830	9820	42
403	20241030	143200	287125990	9830	9820	9830	9820	55
404	20241030	143100	286585640	9820	9830	9830	9820	315
405	20241030	143000	283489250	9850	9830	9850	9830	29
406	20241030	142900	283204000	9830	9840	9840	9830	181
407	20241030	142800	281423020	9840	9840	9840	9840	0
408	20241030	142700	281423020	9840	9840	9840	9840	0
409	20241030	142600	281423020	9840	9840	9850	9840	49
410	20241030	142500	280940710	9840	9840	9840	9840	0
411	20241030	142400	280940710	9840	9840	9840	9840	2
412	20241030	142300	280921030	9840	9840	9840	9840	32
413	20241030	142200	280606150	9840	9840	9840	9840	2
414	20241030	142100	280586470	9840	9840	9840	9840	20
415	20241030	142000	280389670	9850	9840	9850	9840	37
416	20241030	141900	280025520	9850	9850	9850	9850	170
417	20241030	141800	278351020	9850	9850	9850	9850	41
418	20241030	141700	277947170	9850	9850	9860	9850	48
419	20241030	141600	277474230	9850	9850	9850	9850	0
420	20241030	141500	277474230	9850	9850	9850	9850	8
421	20241030	141400	277395430	9860	9860	9860	9850	107
422	20241030	141300	276340450	9870	9870	9870	9870	0
423	20241030	141200	276340450	9870	9870	9870	9870	0
424	20241030	141100	276340450	9870	9850	9870	9850	18
425	20241030	141000	276162910	9870	9850	9870	9850	42
426	20241030	140900	275748970	9850	9850	9850	9850	0
427	20241030	140800	275748970	9850	9850	9850	9850	2
428	20241030	140700	275729270	9850	9850	9850	9850	30
429	20241030	140600	275433770	9850	9850	9850	9850	6
430	20241030	140500	275374670	9850	9850	9850	9850	0
431	20241030	140400	275374670	9850	9870	9870	9850	170
432	20241030	140300	273698010	9860	9860	9860	9860	201
433	20241030	140200	271716150	9870	9870	9870	9860	8
434	20241030	140100	271637250	9870	9870	9870	9870	50
435	20241030	140000	271143750	9870	9880	9880	9870	12
436	20241030	135900	271025300	9880	9870	9880	9870	176
437	20241030	135800	269288010	9870	9870	9880	9870	1512
438	20241030	135700	254361570	9880	9880	9880	9880	1
439	20241030	135600	254351690	9870	9870	9870	9870	14
440	20241030	135500	254213510	9880	9870	9880	9870	126
441	20241030	135400	252969170	9880	9880	9880	9880	183
442	20241030	135300	251161130	9870	9870	9870	9870	5
443	20241030	135200	251111780	9860	9860	9860	9860	36
444	20241030	135100	250756820	9880	9880	9880	9850	193
445	20241030	135000	248850370	9870	9860	9880	9860	1006
446	20241030	134900	238921450	9860	9850	9860	9850	58
447	20241030	134800	238350050	9850	9850	9850	9850	2
448	20241030	134700	238330350	9860	9860	9860	9860	112
449	20241030	134600	237226030	9850	9850	9850	9850	30
450	20241030	134500	236930530	9850	9850	9850	9850	0
451	20241030	134400	236930530	9850	9850	9850	9850	0
452	20241030	134300	236930530	9850	9850	9850	9850	30
453	20241030	134200	236635030	9860	9860	9860	9860	3
454	20241030	134100	236605450	9850	9850	9850	9850	0
455	20241030	134000	236605450	9850	9850	9850	9850	30
456	20241030	133900	236309950	9850	9850	9850	9850	0
457	20241030	133800	236309950	9850	9850	9850	9850	0
458	20241030	133700	236309950	9850	9850	9850	9850	30
459	20241030	133600	236014450	9870	9870	9870	9870	0
460	20241030	133500	236014450	9870	9870	9870	9870	11
461	20241030	133400	235905880	9840	9840	9840	9840	30
462	20241030	133300	235610680	9840	9840	9840	9840	0
463	20241030	133200	235610680	9840	9840	9840	9840	6
464	20241030	133100	235551640	9840	9840	9840	9840	30
465	20241030	133000	235256440	9880	9880	9880	9880	0
466	20241030	132900	235256440	9880	9880	9880	9880	0
467	20241030	132800	235256440	9880	9860	9880	9840	1250
468	20241030	132700	222934470	9880	9880	9880	9880	0
469	20241030	132600	222934470	9880	9880	9880	9880	54
470	20241030	132500	222400950	9880	9880	9880	9880	56
471	20241030	132400	221847670	9880	9880	9880	9860	120
472	20241030	132300	220662730	9890	9890	9890	9890	124
473	20241030	132200	219436370	9890	9890	9890	9890	61
474	20241030	132100	218833080	9860	9880	9880	9860	51
475	20241030	132000	218329800	9880	9880	9880	9880	0
476	20241030	131900	218329800	9880	9880	9880	9880	87
477	20241030	131800	217470240	9860	9860	9860	9860	30
478	20241030	131700	217174440	9860	9860	9860	9860	0
479	20241030	131600	217174440	9860	9860	9860	9860	0
480	20241030	131500	217174440	9860	9880	9880	9860	81
481	20241030	131400	216374760	9880	9880	9880	9880	0
482	20241030	131300	216374760	9880	9880	9880	9880	9
483	20241030	131200	216285840	9850	9880	9880	9850	310
484	20241030	131100	213225870	9910	9900	9910	9900	26
485	20241030	131000	212968230	9870	9870	9870	9870	0
486	20241030	130900	212968230	9870	9880	9890	9870	349
487	20241030	130800	209519660	9880	9880	9920	9880	184
488	20241030	130700	207701100	9920	9910	9920	9880	48
489	20241030	130600	207225400	9910	9870	9910	9870	128
490	20241030	130500	205958770	9900	9860	9910	9860	788
491	20241030	130400	198184330	9860	9840	9860	9840	68
492	20241030	130300	197514650	9840	9840	9840	9840	30
493	20241030	130200	197219450	9850	9850	9850	9850	0
494	20241030	130100	197219450	9850	9840	9850	9840	21
495	20241030	130000	197012740	9840	9840	9840	9840	23
496	20241030	125900	196786420	9840	9840	9840	9840	85
497	20241030	125800	195950020	9850	9850	9850	9830	212
498	20241030	125700	193865830	9850	9840	9860	9840	90
499	20241030	125600	192980130	9850	9840	9850	9840	121
500	20241030	125500	191788410	9850	9820	9860	9780	5311
501	20241030	125400	139698920	9820	9830	9830	9820	30
502	20241030	125300	139404040	9840	9840	9840	9840	1
503	20241030	125200	139394200	9840	9840	9840	9840	0
504	20241030	125100	139394200	9840	9830	9840	9830	35
505	20241030	125000	139050140	9840	9840	9840	9840	1
506	20241030	124900	139040300	9830	9830	9830	9830	0
507	20241030	124800	139040300	9830	9830	9830	9830	34
508	20241030	124700	138706080	9820	9820	9820	9820	0
509	20241030	124600	138706080	9820	9820	9820	9820	10
510	20241030	124500	138607880	9840	9830	9840	9820	100
511	20241030	124400	137624950	9840	9840	9840	9840	0
512	20241030	124300	137624950	9840	9840	9840	9840	1
513	20241030	124200	137615110	9830	9830	9840	9830	35
514	20241030	124100	137271050	9830	9830	9830	9830	3
515	20241030	124000	137241560	9830	9830	9830	9830	52
516	20241030	123900	136730400	9830	9840	9840	9830	97
517	20241030	123800	135775940	9840	9840	9850	9840	14
518	20241030	123700	135638080	9850	9850	9850	9850	72
519	20241030	123600	134928880	9850	9850	9850	9850	1
520	20241030	123500	134919030	9850	9850	9850	9850	30
521	20241030	123400	134623530	9850	9850	9850	9850	1
522	20241030	123300	134613680	9860	9830	9860	9830	48
523	20241030	123200	134140750	9830	9830	9830	9830	30
524	20241030	123100	133845850	9850	9850	9850	9850	1
525	20241030	123000	133836000	9830	9830	9830	9830	2
526	20241030	122900	133816340	9840	9840	9850	9840	38
527	20241030	122800	133442350	9850	9850	9850	9850	0
528	20241030	122700	133442350	9850	9850	9850	9850	2
529	20241030	122600	133422650	9850	9850	9850	9850	19
530	20241030	122500	133235500	9860	9860	9860	9860	101
531	20241030	122400	132239640	9860	9860	9860	9860	56
532	20241030	122300	131687480	9850	9850	9850	9850	30
533	20241030	122200	131391980	9850	9850	9850	9850	0
534	20241030	122100	131391980	9850	9850	9850	9850	0
535	20241030	122000	131391980	9850	9850	9850	9850	30
536	20241030	121900	131096480	9860	9860	9860	9860	65
537	20241030	121800	130455580	9860	9860	9860	9860	16
538	20241030	121700	130297820	9860	9860	9860	9860	30
539	20241030	121600	130002020	9870	9870	9870	9870	8
540	20241030	121500	129923060	9870	9870	9870	9870	1
541	20241030	121400	129913190	9870	9870	9870	9870	5
542	20241030	121300	129863840	9880	9880	9880	9880	1
543	20241030	121200	129853960	9880	9880	9880	9880	1
544	20241030	121100	129844080	9880	9860	9880	9860	56
545	20241030	121000	129291580	9870	9870	9870	9870	0
546	20241030	120900	129291580	9870	9870	9870	9870	0
547	20241030	120800	129291580	9870	9860	9870	9860	40
548	20241030	120700	128897080	9860	9860	9860	9860	0
549	20241030	120600	128897080	9860	9860	9860	9860	0
550	20241030	120500	128897080	9860	9860	9860	9860	30
551	20241030	120400	128601280	9880	9880	9880	9880	0
552	20241030	120300	128601280	9880	9880	9880	9880	0
553	20241030	120200	128601280	9880	9860	9880	9850	261
554	20241030	120100	126028210	9870	9870	9870	9870	0
555	20241030	120000	126028210	9870	9870	9870	9870	2
556	20241030	115900	126008470	9860	9860	9860	9860	30
557	20241030	115800	125712670	9880	9880	9880	9880	0
558	20241030	115700	125712670	9880	9880	9880	9880	0
559	20241030	115600	125712670	9880	9860	9880	9860	36
560	20241030	115500	125357590	9860	9860	9860	9860	1
561	20241030	115400	125347730	9870	9870	9870	9870	19
562	20241030	115300	125160200	9870	9870	9870	9870	1
563	20241030	115200	125150330	9870	9870	9870	9870	14
564	20241030	115100	125012150	9880	9880	9880	9880	0
565	20241030	115000	125012150	9880	9880	9880	9880	0
566	20241030	114900	125012150	9880	9880	9880	9880	8
567	20241030	114800	124933110	9880	9880	9890	9880	55
568	20241030	114700	124389700	9880	9880	9880	9880	4
569	20241030	114600	124350180	9880	9880	9880	9870	111
570	20241030	114500	123253850	9880	9870	9880	9870	161
571	20241030	114400	121663190	9870	9860	9870	9860	41
572	20241030	114300	121258710	9860	9860	9860	9860	13
573	20241030	114200	121130530	9880	9880	9880	9880	0
574	20241030	114100	121130530	9880	9880	9880	9880	0
575	20241030	114000	121130530	9880	9880	9880	9860	33
576	20241030	113900	120805090	9850	9850	9850	9850	0
577	20241030	113800	120805090	9850	9850	9850	9850	0
578	20241030	113700	120805090	9850	9850	9850	9850	30
579	20241030	113600	120509590	9860	9870	9870	9860	4
580	20241030	113500	120470120	9870	9870	9870	9870	0
581	20241030	113400	120470120	9870	9860	9880	9860	39
582	20241030	113300	120085410	9880	9880	9880	9880	0
583	20241030	113200	120085410	9880	9880	9880	9880	0
584	20241030	113100	120085410	9880	9860	9880	9860	31
585	20241030	113000	119779730	9870	9870	9870	9870	0
586	20241030	112900	119779730	9870	9870	9870	9870	0
587	20241030	112800	119779730	9870	9910	9910	9870	217
588	20241030	112700	117632160	9910	9910	9910	9910	0
589	20241030	112600	117632160	9910	9910	9910	9910	3
590	20241030	112500	117602430	9910	9910	9920	9910	41
591	20241030	112400	117196080	9920	9920	9920	9920	5
592	20241030	112300	117146480	9920	9920	9920	9920	0
593	20241030	112200	117146480	9920	9920	9920	9920	4
594	20241030	112100	117106800	9920	9920	9920	9920	0
595	20241030	112000	117106800	9920	9920	9920	9920	1
596	20241030	111900	117096880	9930	9950	9950	9910	97
597	20241030	111800	116133110	9950	9950	9950	9950	0
598	20241030	111700	116133110	9950	9910	9950	9910	57
599	20241030	111600	115568000	9920	9950	9950	9920	31
600	20241030	111500	115260450	9930	9930	9930	9930	0
601	20241030	111400	115260450	9930	9930	9930	9930	6
602	20241030	111300	115200870	9940	9900	9940	9900	122
603	20241030	111200	113991250	9940	9940	9940	9940	0
604	20241030	111100	113991250	9940	9920	9950	9910	442
605	20241030	111000	109607420	9920	9930	9930	9920	26
606	20241030	110900	109349250	9930	9940	9940	9930	23
607	20241030	110800	109120640	9940	9940	9940	9940	2
608	20241030	110700	109100760	9950	9950	9950	9940	8
609	20241030	110600	109021180	9960	9950	9960	9950	41
610	20241030	110500	108613220	9950	9960	9960	9950	10
611	20241030	110400	108513640	9960	9960	9970	9920	652
612	20241030	110300	102030960	9970	9970	9980	9970	132
613	20241030	110200	100713630	9970	9970	9980	9970	18
614	20241030	110100	100534150	9980	9950	9990	9950	567
615	20241030	110000	94883030	9950	9950	9960	9950	41
616	20241030	105900	94475010	9950	9950	9950	9950	41
617	20241030	105800	94067060	9950	9960	9970	9950	130
618	20241030	105700	92771390	9960	9950	9960	9950	107
619	20241030	105600	91705750	9950	9950	9950	9950	0
620	20241030	105500	91705750	9950	9930	9960	9910	288
621	20241030	105400	88846460	9930	9950	9950	9930	80
622	20241030	105300	88051060	9950	9940	9950	9940	2
623	20241030	105200	88031170	9940	9940	9940	9940	0
624	20241030	105100	88031170	9940	9950	9950	9940	37
625	20241030	105000	87663310	9950	9950	9950	9950	1
626	20241030	104900	87653360	9950	9950	9950	9950	0
627	20241030	104800	87653360	9950	9950	9950	9950	33
628	20241030	104700	87325010	9970	9960	9970	9960	59
629	20241030	104600	86737320	9960	9950	9960	9950	14
630	20241030	104500	86598000	9940	9940	9950	9940	36
631	20241030	104400	86240120	9940	9940	9940	9940	0
632	20241030	104300	86240120	9940	9950	9960	9940	182
633	20241030	104200	84429650	9940	9930	9940	9930	40
634	20241030	104100	84032070	9910	9910	9910	9910	0
635	20241030	104000	84032070	9910	9910	9910	9910	0
636	20241030	103900	84032070	9910	9950	9960	9910	39
637	20241030	103800	83644950	9910	9910	9910	9910	0
638	20241030	103700	83644950	9910	9930	9930	9910	23
639	20241030	103600	83416780	9930	9910	9930	9910	38
640	20241030	103500	83040120	9910	9910	9910	9910	5
641	20241030	103400	82990570	9920	9940	9950	9920	113
642	20241030	103300	81868100	9950	9950	9960	9950	310
643	20241030	103200	78783350	9960	9960	9960	9960	73
644	20241030	103100	78056270	9960	9950	9960	9950	10
645	20241030	103000	77956750	9960	9950	9960	9950	143
646	20241030	102900	76532830	9960	9950	9960	9950	17
647	20241030	102800	76363520	9960	9960	9960	9950	11
648	20241030	102700	76254050	9960	9960	9970	9960	228
649	20241030	102600	73982980	9960	9960	9970	9960	514
650	20241030	102500	68862800	9960	9940	9960	9940	330
651	20241030	102400	65577030	9940	9930	9950	9910	1094
652	20241030	102300	54716130	9930	9870	9930	9870	1585
653	20241030	102200	39001080	9900	9870	9900	9870	206
654	20241030	102100	36964570	9860	9860	9860	9860	34
655	20241030	102000	36629330	9880	9880	9880	9880	0
656	20241030	101900	36629330	9880	9870	9880	9870	15
657	20241030	101800	36481150	9860	9860	9860	9860	2
658	20241030	101700	36461430	9860	9860	9860	9860	53
659	20241030	101600	35938850	9850	9880	9880	9850	3
660	20241030	101500	35909270	9880	9880	9880	9880	2
661	20241030	101400	35889510	9850	9870	9880	9830	367
662	20241030	101300	32275180	9870	9870	9870	9870	1
663	20241030	101200	32265310	9870	9870	9870	9870	14
664	20241030	101100	32127130	9870	9860	9870	9860	34
665	20241030	101000	31791870	9860	9850	9860	9850	60
666	20241030	100900	31200470	9850	9850	9850	9850	4
667	20241030	100800	31161070	9860	9850	9860	9850	182
668	20241030	100700	29368250	9860	9860	9860	9860	6
669	20241030	100600	29309090	9860	9820	9870	9820	1071
670	20241030	100500	18770400	9830	9790	9830	9790	230
671	20241030	100400	16514160	9800	9800	9800	9790	7
672	20241030	100300	16445590	9790	9790	9790	9790	5
673	20241030	100200	16396640	9790	9770	9790	9770	37
674	20241030	100100	16035130	9790	9780	9790	9770	65
675	20241030	100000	15399360	9790	9780	9790	9780	5
676	20241030	095900	15350420	9790	9790	9790	9790	22
677	20241030	095800	15135040	9800	9790	9800	9790	8
678	20241030	095700	15056700	9800	9800	9800	9800	49
679	20241030	095600	14576500	9790	9790	9800	9790	35
680	20241030	095500	14233830	9790	9790	9790	9790	3
681	20241030	095400	14204460	9800	9800	9820	9800	76
682	20241030	095300	13459600	9800	9800	9800	9800	0
683	20241030	095200	13459600	9800	9800	9800	9800	0
684	20241030	095100	13459600	9800	9800	9800	9800	1
685	20241030	095000	13449800	9830	9820	9830	9820	4
686	20241030	094900	13410510	9830	9830	9830	9830	0
687	20241030	094800	13410510	9830	9830	9830	9830	11
688	20241030	094700	13302380	9830	9830	9830	9830	55
689	20241030	094600	12761730	9830	9830	9830	9830	0
690	20241030	094500	12761730	9830	9810	9830	9810	3
691	20241030	094400	12732280	9830	9820	9830	9820	2
692	20241030	094300	12712630	9820	9830	9830	9820	15
693	20241030	094200	12565250	9830	9830	9840	9830	88
694	20241030	094100	11700070	9830	9820	9830	9820	2
695	20241030	094000	11680420	9830	9830	9830	9830	0
696	20241030	093900	11680420	9830	9830	9830	9830	5
697	20241030	093800	11631270	9830	9830	9830	9830	1
698	20241030	093700	11621440	9830	9830	9830	9830	1
699	20241030	093600	11611610	9830	9810	9830	9810	206
700	20241030	093500	9588460	9820	9820	9820	9800	7
701	20241030	093400	9519800	9820	9820	9820	9800	47
702	20241030	093300	9058850	9820	9820	9820	9820	158
703	20241030	093200	7507290	9820	9820	9820	9820	0
704	20241030	093100	7507290	9820	9820	9820	9820	2
705	20241030	093000	7487650	9820	9820	9820	9820	5
706	20241030	092900	7438550	9840	9840	9840	9840	0
707	20241030	092800	7438550	9840	9840	9840	9840	0
708	20241030	092700	7438550	9840	9840	9840	9840	2
709	20241030	092600	7418870	9840	9840	9840	9840	0
710	20241030	092500	7418870	9840	9840	9840	9840	0
711	20241030	092400	7418870	9840	9850	9850	9820	73
712	20241030	092300	6701470	9830	9850	9850	9830	14
713	20241030	092200	6563800	9830	9830	9830	9830	0
714	20241030	092100	6563800	9830	9830	9830	9830	2
715	20241030	092000	6544140	9870	9870	9870	9870	3
716	20241030	091900	6514530	9870	9840	9870	9840	9
717	20241030	091800	6425890	9850	9850	9850	9850	64
718	20241030	091700	5795490	9870	9870	9870	9870	0
719	20241030	091600	5795490	9870	9850	9870	9850	7
720	20241030	091500	5726500	9870	9810	9870	9810	18
721	20241030	091400	5549260	9850	9840	9850	9840	18
722	20241030	091300	5371990	9790	9790	9790	9790	0
723	20241030	091200	5371990	9790	9790	9790	9790	0
724	20241030	091100	5371990	9790	9790	9790	9790	0
725	20241030	091000	5371990	9790	9790	9790	9790	0
726	20241030	090900	5371990	9790	9790	9790	9790	0
727	20241030	090800	5371990	9790	9790	9790	9790	0
728	20241030	090700	5371990	9790	9790	9790	9790	0
729	20241030	090600	5371990	9790	9840	9840	9790	6
730	20241030	090500	5313200	9780	9790	9790	9780	7
731	20241030	090400	5244730	9780	9780	9780	9780	2
732	20241030	090300	5225170	9780	9780	9780	9780	0
733	20241030	090200	5225170	9780	9780	9780	9780	0
734	20241030	090100	5225170	9780	9790	9930	9770	480
735	20241030	090000	508040	9770	9770	9770	9770	52