KissMeData/105630/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	201600	949305540	15090	15090	15090	15090	1788
3	20241030	201500	949305540	15090	15090	15090	15090	0
4	20241030	201400	949305540	15090	15090	15090	15090	0
5	20241030	201300	949305540	15090	15090	15090	15090	0
6	20241030	201200	949305540	15090	15090	15090	15090	0
7	20241030	201100	949305540	15090	15090	15090	15090	0
8	20241030	201000	949305540	15090	15090	15090	15090	0
9	20241030	200900	949305540	15090	15090	15090	15090	0
10	20241030	200800	949305540	15090	15090	15090	15090	0
11	20241030	200700	949305540	15090	15090	15090	15090	0
12	20241030	200600	949305540	15090	15090	15090	15090	0
13	20241030	200500	949305540	15090	15090	15090	15090	0
14	20241030	200400	949305540	15090	15090	15090	15090	0
15	20241030	200300	949305540	15090	15090	15090	15090	0
16	20241030	200200	949305540	15090	15090	15090	15090	0
17	20241030	200100	949305540	15090	15090	15090	15090	0
18	20241030	200000	949305540	15090	15090	15090	15090	0
19	20241030	195900	949305540	15090	15090	15090	15090	0
20	20241030	195800	949305540	15090	15090	15090	15090	0
21	20241030	195700	949305540	15090	15090	15090	15090	0
22	20241030	195600	949305540	15090	15090	15090	15090	0
23	20241030	195500	949305540	15090	15090	15090	15090	0
24	20241030	195400	949305540	15090	15090	15090	15090	0
25	20241030	195300	949305540	15090	15090	15090	15090	0
26	20241030	195200	949305540	15090	15090	15090	15090	0
27	20241030	195100	949305540	15090	15090	15090	15090	0
28	20241030	195000	949305540	15090	15090	15090	15090	0
29	20241030	194900	949305540	15090	15090	15090	15090	0
30	20241030	194800	949305540	15090	15090	15090	15090	0
31	20241030	194700	949305540	15090	15090	15090	15090	0
32	20241030	194600	949305540	15090	15090	15090	15090	1788
33	20241030	194500	949305540	15090	15090	15090	15090	0
34	20241030	194400	949305540	15090	15090	15090	15090	0
35	20241030	194300	949305540	15090	15090	15090	15090	0
36	20241030	194200	949305540	15090	15090	15090	15090	0
37	20241030	194100	949305540	15090	15090	15090	15090	0
38	20241030	194000	949305540	15090	15090	15090	15090	0
39	20241030	193900	949305540	15090	15090	15090	15090	0
40	20241030	193800	949305540	15090	15090	15090	15090	0
41	20241030	193700	949305540	15090	15090	15090	15090	0
42	20241030	193600	949305540	15090	15090	15090	15090	0
43	20241030	193500	949305540	15090	15090	15090	15090	0
44	20241030	193400	949305540	15090	15090	15090	15090	0
45	20241030	193300	949305540	15090	15090	15090	15090	0
46	20241030	193200	949305540	15090	15090	15090	15090	0
47	20241030	193100	949305540	15090	15090	15090	15090	0
48	20241030	193000	949305540	15090	15090	15090	15090	0
49	20241030	192900	949305540	15090	15090	15090	15090	0
50	20241030	192800	949305540	15090	15090	15090	15090	0
51	20241030	192700	949305540	15090	15090	15090	15090	0
52	20241030	192600	949305540	15090	15090	15090	15090	0
53	20241030	192500	949305540	15090	15090	15090	15090	0
54	20241030	192400	949305540	15090	15090	15090	15090	0
55	20241030	192300	949305540	15090	15090	15090	15090	0
56	20241030	192200	949305540	15090	15090	15090	15090	0
57	20241030	192100	949305540	15090	15090	15090	15090	0
58	20241030	192000	949305540	15090	15090	15090	15090	0
59	20241030	191900	949305540	15090	15090	15090	15090	0
60	20241030	191800	949305540	15090	15090	15090	15090	0
61	20241030	191700	949305540	15090	15090	15090	15090	0
62	20241030	191600	949305540	15090	15090	15090	15090	1788
63	20241030	191500	949305540	15090	15090	15090	15090	0
64	20241030	191400	949305540	15090	15090	15090	15090	0
65	20241030	191300	949305540	15090	15090	15090	15090	0
66	20241030	191200	949305540	15090	15090	15090	15090	0
67	20241030	191100	949305540	15090	15090	15090	15090	0
68	20241030	191000	949305540	15090	15090	15090	15090	0
69	20241030	190900	949305540	15090	15090	15090	15090	0
70	20241030	190800	949305540	15090	15090	15090	15090	0
71	20241030	190700	949305540	15090	15090	15090	15090	0
72	20241030	190600	949305540	15090	15090	15090	15090	0
73	20241030	190500	949305540	15090	15090	15090	15090	0
74	20241030	190400	949305540	15090	15090	15090	15090	0
75	20241030	190300	949305540	15090	15090	15090	15090	0
76	20241030	190200	949305540	15090	15090	15090	15090	0
77	20241030	190100	949305540	15090	15090	15090	15090	0
78	20241030	190000	949305540	15090	15090	15090	15090	0
79	20241030	185900	949305540	15090	15090	15090	15090	0
80	20241030	185800	949305540	15090	15090	15090	15090	0
81	20241030	185700	949305540	15090	15090	15090	15090	0
82	20241030	185600	949305540	15090	15090	15090	15090	0
83	20241030	185500	949305540	15090	15090	15090	15090	0
84	20241030	185400	949305540	15090	15090	15090	15090	0
85	20241030	185300	949305540	15090	15090	15090	15090	0
86	20241030	185200	949305540	15090	15090	15090	15090	0
87	20241030	185100	949305540	15090	15090	15090	15090	0
88	20241030	185000	949305540	15090	15090	15090	15090	0
89	20241030	184900	949305540	15090	15090	15090	15090	0
90	20241030	184800	949305540	15090	15090	15090	15090	0
91	20241030	184700	949305540	15090	15090	15090	15090	0
92	20241030	184600	949305540	15090	15090	15090	15090	1788
93	20241030	184500	949305540	15090	15090	15090	15090	0
94	20241030	184400	949305540	15090	15090	15090	15090	0
95	20241030	184300	949305540	15090	15090	15090	15090	0
96	20241030	184200	949305540	15090	15090	15090	15090	0
97	20241030	184100	949305540	15090	15090	15090	15090	0
98	20241030	184000	949305540	15090	15090	15090	15090	0
99	20241030	183900	949305540	15090	15090	15090	15090	0
100	20241030	183800	949305540	15090	15090	15090	15090	0
101	20241030	183700	949305540	15090	15090	15090	15090	0
102	20241030	183600	949305540	15090	15090	15090	15090	0
103	20241030	183500	949305540	15090	15090	15090	15090	0
104	20241030	183400	949305540	15090	15090	15090	15090	0
105	20241030	183300	949305540	15090	15090	15090	15090	0
106	20241030	183200	949305540	15090	15090	15090	15090	0
107	20241030	183100	949305540	15090	15090	15090	15090	0
108	20241030	183000	949305540	15090	15090	15090	15090	0
109	20241030	182900	949305540	15090	15090	15090	15090	0
110	20241030	182800	949305540	15090	15090	15090	15090	0
111	20241030	182700	949305540	15090	15090	15090	15090	0
112	20241030	182600	949305540	15090	15090	15090	15090	0
113	20241030	182500	949305540	15090	15090	15090	15090	0
114	20241030	182400	949305540	15090	15090	15090	15090	0
115	20241030	182300	949305540	15090	15090	15090	15090	0
116	20241030	182200	949305540	15090	15090	15090	15090	0
117	20241030	182100	949305540	15090	15090	15090	15090	0
118	20241030	182000	949305540	15090	15090	15090	15090	0
119	20241030	181900	949305540	15090	15090	15090	15090	0
120	20241030	181800	949305540	15090	15090	15090	15090	0
121	20241030	181700	949305540	15090	15090	15090	15090	0
122	20241030	181600	949305540	15090	15090	15090	15090	1788
123	20241030	181500	949305540	15090	15090	15090	15090	0
124	20241030	181400	949305540	15090	15090	15090	15090	0
125	20241030	181300	949305540	15090	15090	15090	15090	0
126	20241030	181200	949305540	15090	15090	15090	15090	0
127	20241030	181100	949305540	15090	15090	15090	15090	0
128	20241030	181000	949305540	15090	15090	15090	15090	0
129	20241030	180900	949305540	15090	15090	15090	15090	0
130	20241030	180800	949305540	15090	15090	15090	15090	0
131	20241030	180700	949305540	15090	15090	15090	15090	0
132	20241030	180600	949305540	15090	15090	15090	15090	0
133	20241030	180500	949305540	15090	15090	15090	15090	0
134	20241030	180400	949305540	15090	15090	15090	15090	0
135	20241030	180300	949305540	15090	15090	15090	15090	0
136	20241030	180200	949305540	15090	15090	15090	15090	0
137	20241030	180100	949305540	15090	15090	15090	15090	0
138	20241030	180000	949305540	15090	15090	15090	15090	0
139	20241030	175900	949305540	15090	15090	15090	15090	0
140	20241030	175800	949305540	15090	15090	15090	15090	0
141	20241030	175700	949305540	15090	15090	15090	15090	0
142	20241030	175600	949305540	15090	15090	15090	15090	0
143	20241030	175500	949305540	15090	15090	15090	15090	0
144	20241030	175400	949305540	15090	15090	15090	15090	0
145	20241030	175300	949305540	15090	15090	15090	15090	0
146	20241030	175200	949305540	15090	15090	15090	15090	0
147	20241030	175100	949305540	15090	15090	15090	15090	0
148	20241030	175000	949305540	15090	15090	15090	15090	0
149	20241030	174900	949305540	15090	15090	15090	15090	0
150	20241030	174800	949305540	15090	15090	15090	15090	0
151	20241030	174700	949305540	15090	15090	15090	15090	0
152	20241030	174600	949305540	15090	15090	15090	15090	1788
153	20241030	174500	949305540	15090	15090	15090	15090	0
154	20241030	174400	949305540	15090	15090	15090	15090	0
155	20241030	174300	949305540	15090	15090	15090	15090	0
156	20241030	174200	949305540	15090	15090	15090	15090	0
157	20241030	174100	949305540	15090	15090	15090	15090	0
158	20241030	174000	949305540	15090	15090	15090	15090	0
159	20241030	173900	949305540	15090	15090	15090	15090	0
160	20241030	173800	949305540	15090	15090	15090	15090	0
161	20241030	173700	949305540	15090	15090	15090	15090	0
162	20241030	173600	949305540	15090	15090	15090	15090	0
163	20241030	173500	949305540	15090	15090	15090	15090	0
164	20241030	173400	949305540	15090	15090	15090	15090	0
165	20241030	173300	949305540	15090	15090	15090	15090	0
166	20241030	173200	949305540	15090	15090	15090	15090	0
167	20241030	173100	949305540	15090	15090	15090	15090	0
168	20241030	173000	949305540	15090	15090	15090	15090	0
169	20241030	172900	949305540	15090	15090	15090	15090	0
170	20241030	172800	949305540	15090	15090	15090	15090	0
171	20241030	172700	949305540	15090	15090	15090	15090	0
172	20241030	172600	949305540	15090	15090	15090	15090	0
173	20241030	172500	949305540	15090	15090	15090	15090	0
174	20241030	172400	949305540	15090	15090	15090	15090	0
175	20241030	172300	949305540	15090	15090	15090	15090	0
176	20241030	172200	949305540	15090	15090	15090	15090	0
177	20241030	172100	949305540	15090	15090	15090	15090	0
178	20241030	172000	949305540	15090	15090	15090	15090	0
179	20241030	171900	949305540	15090	15090	15090	15090	0
180	20241030	171800	949305540	15090	15090	15090	15090	0
181	20241030	171700	949305540	15090	15090	15090	15090	0
182	20241030	171600	949305540	15090	15090	15090	15090	1788
183	20241030	171500	949305540	15090	15090	15090	15090	0
184	20241030	171400	949305540	15090	15090	15090	15090	0
185	20241030	171300	949305540	15090	15090	15090	15090	0
186	20241030	171200	949305540	15090	15090	15090	15090	0
187	20241030	171100	949305540	15090	15090	15090	15090	0
188	20241030	171000	949305540	15090	15090	15090	15090	0
189	20241030	170900	949305540	15090	15090	15090	15090	0
190	20241030	170800	949305540	15090	15090	15090	15090	0
191	20241030	170700	949305540	15090	15090	15090	15090	0
192	20241030	170600	949305540	15090	15090	15090	15090	0
193	20241030	170500	949305540	15090	15090	15090	15090	0
194	20241030	170400	949305540	15090	15090	15090	15090	0
195	20241030	170300	949305540	15090	15090	15090	15090	0
196	20241030	170200	949305540	15090	15090	15090	15090	0
197	20241030	170100	949305540	15090	15090	15090	15090	0
198	20241030	170000	949305540	15090	15090	15090	15090	0
199	20241030	165900	949305540	15090	15090	15090	15090	0
200	20241030	165800	949305540	15090	15090	15090	15090	0
201	20241030	165700	949305540	15090	15090	15090	15090	0
202	20241030	165600	949305540	15090	15090	15090	15090	0
203	20241030	165500	949305540	15090	15090	15090	15090	0
204	20241030	165400	949305540	15090	15090	15090	15090	0
205	20241030	165300	949305540	15090	15090	15090	15090	0
206	20241030	165200	949305540	15090	15090	15090	15090	0
207	20241030	165100	949305540	15090	15090	15090	15090	0
208	20241030	165000	949305540	15090	15090	15090	15090	0
209	20241030	164900	949305540	15090	15090	15090	15090	0
210	20241030	164800	949305540	15090	15090	15090	15090	0
211	20241030	164700	949305540	15090	15090	15090	15090	0
212	20241030	164600	949305540	15090	15090	15090	15090	1788
213	20241030	164500	949305540	15090	15090	15090	15090	0
214	20241030	164400	949305540	15090	15090	15090	15090	0
215	20241030	164300	949305540	15090	15090	15090	15090	0
216	20241030	164200	949305540	15090	15090	15090	15090	0
217	20241030	164100	949305540	15090	15090	15090	15090	0
218	20241030	164000	949305540	15090	15090	15090	15090	0
219	20241030	163900	949305540	15090	15090	15090	15090	0
220	20241030	163800	949305540	15090	15090	15090	15090	0
221	20241030	163700	949305540	15090	15090	15090	15090	0
222	20241030	163600	949305540	15090	15090	15090	15090	0
223	20241030	163500	949305540	15090	15090	15090	15090	0
224	20241030	163400	949305540	15090	15090	15090	15090	0
225	20241030	163300	949305540	15090	15090	15090	15090	0
226	20241030	163200	949305540	15090	15090	15090	15090	0
227	20241030	163100	949305540	15090	15090	15090	15090	0
228	20241030	163000	949305540	15090	15090	15090	15090	0
229	20241030	162900	949305540	15090	15090	15090	15090	0
230	20241030	162800	949305540	15090	15090	15090	15090	0
231	20241030	162700	949305540	15090	15090	15090	15090	0
232	20241030	162600	949305540	15090	15090	15090	15090	0
233	20241030	162500	949305540	15090	15090	15090	15090	0
234	20241030	162400	949305540	15090	15090	15090	15090	0
235	20241030	162300	949305540	15090	15090	15090	15090	0
236	20241030	162200	949305540	15090	15090	15090	15090	0
237	20241030	162100	949305540	15090	15090	15090	15090	0
238	20241030	162000	949305540	15090	15090	15090	15090	0
239	20241030	161900	949305540	15090	15090	15090	15090	0
240	20241030	161800	949305540	15090	15090	15090	15090	0
241	20241030	161700	949305540	15090	15090	15090	15090	0
242	20241030	161600	949305540	15090	15090	15090	15090	1788
243	20241030	161500	949305540	15090	15090	15090	15090	0
244	20241030	161400	949305540	15090	15090	15090	15090	0
245	20241030	161300	949305540	15090	15090	15090	15090	0
246	20241030	161200	949305540	15090	15090	15090	15090	0
247	20241030	161100	949305540	15090	15090	15090	15090	0
248	20241030	161000	949305540	15090	15090	15090	15090	0
249	20241030	160900	949305540	15090	15090	15090	15090	0
250	20241030	160800	949305540	15090	15090	15090	15090	0
251	20241030	160700	949305540	15090	15090	15090	15090	0
252	20241030	160600	949305540	15090	15090	15090	15090	0
253	20241030	160500	949305540	15090	15090	15090	15090	0
254	20241030	160400	949305540	15090	15090	15090	15090	0
255	20241030	160300	949305540	15090	15090	15090	15090	0
256	20241030	160200	949305540	15090	15090	15090	15090	0
257	20241030	160100	949305540	15090	15090	15090	15090	0
258	20241030	160000	949305540	15090	15090	15090	15090	0
259	20241030	155900	949305540	15090	15090	15090	15090	0
260	20241030	155800	949305540	15090	15090	15090	15090	0
261	20241030	155700	949305540	15090	15090	15090	15090	0
262	20241030	155600	949305540	15090	15090	15090	15090	0
263	20241030	155500	949305540	15090	15090	15090	15090	0
264	20241030	155400	949305540	15090	15090	15090	15090	0
265	20241030	155300	949305540	15090	15090	15090	15090	0
266	20241030	155200	949305540	15090	15090	15090	15090	0
267	20241030	155100	949305540	15090	15090	15090	15090	0
268	20241030	155000	949305540	15090	15090	15090	15090	0
269	20241030	154900	949305540	15090	15090	15090	15090	0
270	20241030	154800	949305540	15090	15090	15090	15090	0
271	20241030	154700	949305540	15090	15090	15090	15090	0
272	20241030	154600	949305540	15090	15090	15090	15090	1788
273	20241030	154500	949305540	15090	15090	15090	15090	0
274	20241030	154400	949305540	15090	15090	15090	15090	0
275	20241030	154300	949305540	15090	15090	15090	15090	0
276	20241030	154200	949305540	15090	15090	15090	15090	0
277	20241030	154100	949305540	15090	15090	15090	15090	0
278	20241030	154000	949305540	15090	15090	15090	15090	0
279	20241030	153900	949305540	15090	15090	15090	15090	0
280	20241030	153800	949305540	15090	15090	15090	15090	0
281	20241030	153700	949305540	15090	15090	15090	15090	0
282	20241030	153600	949305540	15090	15090	15090	15090	0
283	20241030	153500	949305540	15090	15090	15090	15090	0
284	20241030	153400	949305540	15090	15090	15090	15090	0
285	20241030	153300	949305540	15090	15090	15090	15090	0
286	20241030	153200	949305540	15090	15090	15090	15090	0
287	20241030	153100	949305540	15090	15090	15090	15090	0
288	20241030	153000	949305540	15090	15090	15090	15090	1788
289	20241030	152900	922324620	15130	15130	15130	15130	0
290	20241030	152800	922324620	15130	15130	15130	15130	0
291	20241030	152700	922324620	15130	15130	15130	15130	0
292	20241030	152600	922324620	15130	15130	15130	15130	0
293	20241030	152500	922324620	15130	15130	15130	15130	0
294	20241030	152400	922324620	15130	15130	15130	15130	0
295	20241030	152300	922324620	15130	15130	15130	15130	0
296	20241030	152200	922324620	15130	15130	15130	15130	0
297	20241030	152100	922324620	15130	15130	15130	15130	0
298	20241030	152000	922324620	15130	15130	15130	15130	0
299	20241030	151900	922324620	15130	15110	15130	15100	89
300	20241030	151800	920980260	15130	15110	15130	15110	322
301	20241030	151700	916111900	15110	15120	15120	15110	72
302	20241030	151600	915023810	15120	15120	15130	15110	90
303	20241030	151500	913663010	15120	15110	15120	15110	144
304	20241030	151400	911487050	15110	15110	15110	15110	27
305	20241030	151300	911079080	15110	15060	15110	15060	1499
306	20241030	151200	888479520	15060	15060	15060	15060	26
307	20241030	151100	888087960	15070	15070	15080	15070	72
308	20241030	151000	887002900	15070	15050	15080	15040	553
309	20241030	150900	878672300	15050	15060	15060	15050	511
310	20241030	150800	870981730	15050	15070	15080	15050	4110
311	20241030	150700	809110420	15070	15080	15080	15060	126
312	20241030	150600	807211620	15070	15080	15090	15070	997
313	20241030	150500	792180970	15080	15090	15090	15080	528
314	20241030	150400	784214080	15090	15090	15100	15090	358
315	20241030	150300	778811830	15090	15090	15090	15090	397
316	20241030	150200	772821100	15090	15090	15100	15090	81
317	20241030	150100	771598790	15090	15090	15100	15080	264
318	20241030	150000	767615280	15080	15080	15090	15080	205
319	20241030	145900	764523590	15090	15080	15090	15080	102
320	20241030	145800	762985310	15080	15080	15090	15080	117
321	20241030	145700	761220740	15080	15080	15090	15080	123
322	20241030	145600	759365890	15080	15090	15090	15080	73
323	20241030	145500	758265040	15080	15080	15090	15080	80
324	20241030	145400	757058620	15080	15080	15080	15080	105
325	20241030	145300	755475220	15080	15080	15090	15080	109
326	20241030	145200	753831450	15090	15090	15090	15080	68
327	20241030	145100	752805760	15080	15080	15090	15080	67
328	20241030	145000	751795200	15080	15090	15100	15080	98
329	20241030	144900	750316530	15090	15090	15100	15080	260
330	20241030	144800	746393240	15080	15080	15080	15080	62
331	20241030	144700	745458280	15080	15080	15090	15080	104
332	20241030	144600	743889560	15080	15080	15090	15080	332
333	20241030	144500	738881810	15080	15090	15090	15080	92
334	20241030	144400	737494400	15080	15090	15090	15080	186
335	20241030	144300	734689470	15080	15080	15090	15080	112
336	20241030	144200	733000500	15080	15090	15090	15080	69
337	20241030	144100	731959970	15080	15080	15090	15080	88
338	20241030	144000	730632800	15090	15090	15090	15080	178
339	20241030	143900	727947380	15080	15090	15090	15080	112
340	20241030	143800	726257650	15090	15090	15090	15080	67
341	20241030	143700	725246870	15080	15080	15090	15080	696
342	20241030	143600	714749730	15080	15080	15090	15080	84
343	20241030	143500	713482980	15080	15080	15090	15080	106
344	20241030	143400	711884400	15080	15090	15090	15080	161
345	20241030	143300	709456070	15080	15090	15090	15080	146
346	20241030	143200	707253590	15090	15090	15100	15090	300
347	20241030	143100	702726580	15090	15090	15090	15090	104
348	20241030	143000	701157220	15100	15100	15110	15100	540
349	20241030	142900	693003200	15100	15100	15110	15100	394
350	20241030	142800	687053690	15100	15100	15110	15100	957
351	20241030	142700	672602970	15110	15130	15140	15110	4788
352	20241030	142600	600212690	15130	15130	15130	15130	145
353	20241030	142500	598018840	15130	15130	15140	15130	111
354	20241030	142400	596339400	15130	15130	15130	15130	104
355	20241030	142300	594765880	15140	15130	15140	15130	104
356	20241030	142200	593192350	15130	15140	15140	15130	77
357	20241030	142100	592027270	15130	15130	15130	15130	130
358	20241030	142000	590060370	15130	15130	15140	15130	257
359	20241030	141900	586171940	15130	15140	15140	15130	584
360	20241030	141800	577335690	15130	15130	15140	15130	310
361	20241030	141700	572645360	15130	15130	15130	15130	96
362	20241030	141600	571192880	15130	15130	15140	15130	139
363	20241030	141500	569089580	15130	15130	15140	15130	131
364	20241030	141400	567107540	15130	15130	15130	15130	77
365	20241030	141300	565942530	15130	15140	15150	15130	189
366	20241030	141200	563081630	15140	15140	15140	15130	374
367	20241030	141100	557419630	15130	15130	15140	15130	116
368	20241030	141000	555664040	15130	15130	15130	15130	279
369	20241030	140900	551442770	15130	15130	15140	15130	125
370	20241030	140800	549551450	15140	15130	15140	15130	277
371	20241030	140700	545360190	15140	15130	15140	15130	493
372	20241030	140600	537896880	15130	15130	15140	15130	1291
373	20241030	140500	518363040	15130	15130	15130	15130	123
374	20241030	140400	516502050	15130	15130	15130	15130	347
375	20241030	140300	511251940	15130	15140	15140	15130	55
376	20241030	140200	510419770	15130	15140	15140	15130	136
377	20241030	140100	508361010	15140	15130	15140	15130	472
378	20241030	140000	501215180	15140	15140	15140	15130	251
379	20241030	135900	497416400	15130	15140	15140	15130	67
380	20241030	135800	496402550	15140	15130	15140	15130	106
381	20241030	135700	494798510	15130	15130	15140	15130	121
382	20241030	135600	492967640	15130	15130	15140	15130	64
383	20241030	135500	491999240	15130	15130	15140	15130	249
384	20241030	135400	488231820	15130	15140	15140	15130	246
385	20241030	135300	484509740	15130	15130	15140	15130	193
386	20241030	135200	481589430	15130	15140	15140	15130	271
387	20241030	135100	477486950	15150	15140	15150	15140	57
388	20241030	135000	476623940	15140	15150	15150	15140	87
389	20241030	134900	475306730	15140	15140	15150	15140	95
390	20241030	134800	473868410	15150	15140	15150	15140	816
391	20241030	134700	461514140	15140	15140	15150	15140	230
392	20241030	134600	458030910	15140	15140	15150	15140	125
393	20241030	134500	456138250	15150	15140	15150	15140	91
394	20241030	134400	454760470	15150	15140	15150	15140	98
395	20241030	134300	453276730	15140	15140	15150	15140	137
396	20241030	134200	451202510	15140	15140	15150	15140	74
397	20241030	134100	450082130	15140	15150	15160	15140	141
398	20241030	134000	447946460	15160	15160	15160	15150	136
399	20241030	133900	445886040	15150	15160	15160	15150	97
400	20241030	133800	444416460	15150	15150	15160	15150	69
401	20241030	133700	443371090	15150	15160	15160	15150	62
402	20241030	133600	442431760	15160	15160	15160	15150	61
403	20241030	133500	441507590	15150	15150	15160	15150	44
404	20241030	133400	440840980	15160	15170	15170	15150	317
405	20241030	133300	436038360	15150	15160	15170	15150	379
406	20241030	133200	430292810	15170	15160	15170	15160	18
407	20241030	133100	430019900	15170	15160	15170	15160	218
408	20241030	133000	426714980	15150	15160	15160	15150	32
409	20241030	132900	426230160	15160	15160	15160	15150	55
410	20241030	132800	425396880	15160	15150	15160	15150	61
411	20241030	132700	424472710	15160	15160	15160	15150	105
412	20241030	132600	422881930	15160	15160	15160	15150	7
413	20241030	132500	422775860	15150	15150	15160	15150	60
414	20241030	132400	421866830	15150	15150	15160	15150	41
415	20241030	132300	421245670	15160	15150	15160	15150	40
416	20241030	132200	420639630	15150	15150	15150	15150	14
417	20241030	132100	420427530	15150	15150	15160	15150	67
418	20241030	132000	419412260	15150	15150	15150	15150	151
419	20241030	131900	417124610	15150	15160	15160	15150	14
420	20241030	131800	416912500	15160	15150	15160	15150	37
421	20241030	131700	416351740	15150	15150	15150	15150	40
422	20241030	131600	415745740	15150	15160	15160	15150	156
423	20241030	131500	413381030	15160	15160	15160	15160	16
424	20241030	131400	413138470	15170	15170	15170	15170	3
425	20241030	131300	413092960	15160	15160	15170	15160	204
426	20241030	131200	409999720	15170	15160	15170	15160	14
427	20241030	131100	409787380	15160	15160	15160	15160	48
428	20241030	131000	409059700	15150	15150	15160	15150	19
429	20241030	130900	408771840	15150	15150	15150	15150	49
430	20241030	130800	408029490	15150	15150	15150	15150	20
431	20241030	130700	407726490	15160	15150	15160	15150	130
432	20241030	130600	405756500	15150	15160	15160	15150	13
433	20241030	130500	405559540	15150	15150	15150	15150	54
434	20241030	130400	404741440	15150	15150	15150	15150	16
435	20241030	130300	404499040	15150	15160	15160	15150	23
436	20241030	130200	404150420	15170	15170	15170	15170	0
437	20241030	130100	404150420	15170	15170	15180	15170	476
438	20241030	130000	396929490	15170	15170	15170	15170	96
439	20241030	125900	395473170	15170	15170	15180	15170	139
440	20241030	125800	393364490	15170	15150	15170	15150	269
441	20241030	125700	389285740	15150	15160	15160	15150	44
442	20241030	125600	388619130	15150	15150	15150	15150	14
443	20241030	125500	388407030	15150	15150	15160	15150	34
444	20241030	125400	387891890	15160	15150	15160	15150	27
445	20241030	125300	387482830	15150	15150	15150	15150	298
446	20241030	125200	382968130	15160	15160	15160	15160	1
447	20241030	125100	382952970	15160	15150	15160	15150	23
448	20241030	125000	382604320	15150	15150	15150	15150	54
449	20241030	124900	381786220	15150	15150	15150	15150	31
450	20241030	124800	381316570	15150	15150	15160	15150	31
451	20241030	124700	380846910	15150	15150	15150	15150	79
452	20241030	124600	379650060	15150	15150	15160	15150	38
453	20241030	124500	379074350	15150	15150	15150	15150	54
454	20241030	124400	378256250	15150	15160	15160	15150	16
455	20241030	124300	378013840	15160	15150	15160	15150	43
456	20241030	124200	377362380	15150	15150	15150	15150	14
457	20241030	124100	377150280	15150	15150	15160	15150	30
458	20241030	124000	376695770	15150	15150	15150	15150	105
459	20241030	123900	375105020	15150	15150	15150	15150	166
460	20241030	123800	372590120	15150	15150	15150	15150	32
461	20241030	123700	372105320	15150	15170	15170	15150	87
462	20241030	123600	370786660	15160	15160	15160	15160	3
463	20241030	123500	370741180	15160	15170	15170	15160	635
464	20241030	123400	361114570	15160	15150	15160	15150	177
465	20241030	123300	358432010	15150	15150	15150	15150	50
466	20241030	123200	357674510	15160	15160	15160	15160	1
467	20241030	123100	357659350	15150	15150	15150	15150	22
468	20241030	123000	357326050	15150	15150	15150	15150	16
469	20241030	122900	357083650	15150	15150	15150	15150	35
470	20241030	122800	356553400	15160	15160	15160	15140	217
471	20241030	122700	353266070	15150	15150	15150	15150	78
472	20241030	122600	352084370	15160	15160	15160	15160	1
473	20241030	122500	352069210	15150	15150	15150	15150	77
474	20241030	122400	350902660	15150	15150	15150	15150	1
475	20241030	122300	350887510	15150	15150	15150	15150	64
476	20241030	122200	349917910	15150	15150	15150	15150	43
477	20241030	122100	349266460	15150	15150	15150	15150	5
478	20241030	122000	349190710	15150	15160	15160	15140	267
479	20241030	121900	345145300	15160	15150	15160	15150	13
480	20241030	121800	344948340	15150	15160	15160	15150	26
481	20241030	121700	344554340	15150	15150	15160	15150	39
482	20241030	121600	343963480	15150	15150	15150	15150	22
483	20241030	121500	343630180	15150	15160	15160	15150	30
484	20241030	121400	343175670	15160	15140	15160	15140	91
485	20241030	121300	341797650	15140	15140	15150	15140	77
486	20241030	121200	340631850	15150	15150	15150	15150	0
487	20241030	121100	340631850	15150	15140	15150	15140	16
488	20241030	121000	340389460	15150	15150	15150	15140	22
489	20241030	120900	340056320	15140	15150	15150	15140	58
490	20241030	120800	339178100	15150	15140	15150	15140	263
491	20241030	120700	335195810	15150	15150	15150	15150	417
492	20241030	120600	328878260	15150	15160	15160	15150	15
493	20241030	120500	328651000	15160	15150	15160	15150	67
494	20241030	120400	327635940	15150	15160	15160	15150	15
495	20241030	120300	327408680	15150	15150	15150	15150	21
496	20241030	120200	327090530	15150	15150	15150	15150	13
497	20241030	120100	326893580	15150	15150	15150	15150	50
498	20241030	120000	326136080	15150	15160	15160	15150	97
499	20241030	115900	324666480	15160	15160	15160	15160	3
500	20241030	115800	324621000	15160	15150	15160	15150	53
501	20241030	115700	323817940	15160	15150	15170	15150	5
502	20241030	115600	323742140	15170	15160	15170	15160	99
503	20241030	115500	322241290	15150	15150	15160	15150	43
504	20241030	115400	321589830	15150	15150	15150	15150	98
505	20241030	115300	320105130	15150	15150	15150	15150	55
506	20241030	115200	319271880	15150	15150	15150	15150	0
507	20241030	115100	319271880	15150	15150	15160	15150	139
508	20241030	115000	317166020	15150	15150	15150	15150	41
509	20241030	114900	316544870	15150	15150	15150	15150	39
510	20241030	114800	315954020	15160	15150	15160	15150	131
511	20241030	114700	313969360	15150	15150	15150	15150	88
512	20241030	114600	312636160	15150	15160	15160	15150	34
513	20241030	114500	312120950	15160	15150	15160	15150	47
514	20241030	114400	311408850	15150	15150	15150	15150	2
515	20241030	114300	311378550	15160	15150	15160	15150	102
516	20241030	114200	309832750	15160	15160	15160	15160	56
517	20241030	114100	308983790	15160	15150	15170	15150	89
518	20241030	114000	307635210	15160	15160	15160	15150	54
519	20241030	113900	306816730	15150	15150	15150	15150	25
520	20241030	113800	306437980	15160	15150	15160	15150	53
521	20241030	113700	305634660	15160	15160	15160	15150	36
522	20241030	113600	305089150	15150	15150	15150	15150	0
523	20241030	113500	305089150	15150	15170	15170	15150	27
524	20241030	113400	304680080	15160	15150	15160	15150	78
525	20241030	113300	303498360	15150	15150	15160	15150	343
526	20241030	113200	298298900	15150	15150	15150	15150	12
527	20241030	113100	298117100	15150	15150	15160	15150	76
528	20241030	113000	296965690	15150	15150	15150	15150	28
529	20241030	112900	296541490	15150	15160	15160	15150	27
530	20241030	112800	296132430	15150	15150	15150	15150	42
531	20241030	112700	295496130	15150	15150	15150	15150	76
532	20241030	112600	294344730	15160	15160	15160	15160	3
533	20241030	112500	294299250	15160	15170	15170	15160	82
534	20241030	112400	293055690	15160	15150	15160	15150	102
535	20241030	112300	291509590	15150	15160	15160	15150	52
536	20241030	112200	290721430	15160	15160	15160	15160	66
537	20241030	112100	289720870	15150	15150	15160	15150	120
538	20241030	112000	287902830	15150	15160	15160	15150	42
539	20241030	111900	287266510	15150	15150	15150	15150	14
540	20241030	111800	287054410	15160	15160	15160	15150	47
541	20241030	111700	286342150	15150	15150	15150	15150	26
542	20241030	111600	285948250	15150	15160	15160	15150	25
543	20241030	111500	285569490	15150	15150	15150	15150	361
544	20241030	111400	280100340	15160	15140	15160	15140	584
545	20241030	111300	271249100	15150	15140	15150	15140	87
546	20241030	111200	269931860	15140	15150	15150	15140	20
547	20241030	111100	269629000	15150	15140	15150	15140	9
548	20241030	111000	269492730	15150	15140	15150	15140	21
549	20241030	110900	269174740	15140	15150	15150	15140	63
550	20241030	110800	268220860	15150	15150	15150	15140	11
551	20241030	110700	268054300	15150	15150	15150	15150	76
552	20241030	110600	266902900	15150	15150	15150	15150	9
553	20241030	110500	266766550	15150	15140	15160	15140	630
554	20241030	110400	257221530	15150	15140	15150	15140	10
555	20241030	110300	257070120	15140	15130	15140	15130	160
556	20241030	110200	254647970	15130	15130	15140	15130	108
557	20241030	110100	253013920	15120	15130	15130	15120	77
558	20241030	110000	251849400	15130	15140	15140	15130	28
559	20241030	105900	251425740	15130	15130	15130	15130	33
560	20241030	105800	250926450	15130	15130	15130	15130	29
561	20241030	105700	250487680	15130	15130	15130	15120	131
562	20241030	105600	248505910	15140	15140	15140	15140	1
563	20241030	105500	248490770	15130	15130	15130	15130	37
564	20241030	105400	247930960	15130	15140	15140	15130	111
565	20241030	105300	246251520	15130	15140	15140	15130	28
566	20241030	105200	245827860	15140	15140	15140	15140	60
567	20241030	105100	244919460	15130	15130	15130	15130	9
568	20241030	105000	244783290	15130	15130	15130	15130	55
569	20241030	104900	243951140	15130	15130	15130	15130	45
570	20241030	104800	243270290	15130	15130	15130	15120	67
571	20241030	104700	242256710	15120	15120	15120	15120	84
572	20241030	104600	240986630	15120	15130	15130	15120	33
573	20241030	104500	240487570	15120	15130	15130	15120	61
574	20241030	104400	239565050	15140	15140	15140	15140	0
575	20241030	104300	239565050	15140	15120	15140	15120	100
576	20241030	104200	238052520	15120	15120	15120	15120	8
577	20241030	104100	237931560	15130	15130	15130	15120	126
578	20241030	104000	236026030	15120	15130	15130	15120	51
579	20241030	103900	235254560	15130	15130	15130	15130	55
580	20241030	103800	234422410	15130	15120	15130	15120	57
581	20241030	103700	233560370	15120	15120	15120	15120	26
582	20241030	103600	233167250	15120	15120	15120	15120	8
583	20241030	103500	233046290	15120	15120	15120	15120	26
584	20241030	103400	232653170	15120	15120	15120	15120	84
585	20241030	103300	231383090	15120	15120	15130	15120	185
586	20241030	103200	228584730	15130	15120	15130	15120	4
587	20241030	103100	228524220	15120	15130	15140	15120	90
588	20241030	103000	227162610	15120	15120	15120	15120	41
589	20241030	102900	226542690	15120	15130	15130	15120	30
590	20241030	102800	226089040	15130	15130	15130	15130	114
591	20241030	102700	224364220	15130	15130	15130	15130	0
592	20241030	102600	224364220	15130	15130	15130	15130	5
593	20241030	102500	224288570	15130	15140	15140	15130	616
594	20241030	102400	214967490	15140	15130	15140	15130	59
595	20241030	102300	214074680	15130	15140	15140	15130	21
596	20241030	102200	213756820	15140	15150	15150	15140	3
597	20241030	102100	213711390	15140	15140	15140	15140	126
598	20241030	102000	211803750	15140	15150	15150	15140	165
599	20241030	101900	209304500	15150	15140	15150	15140	14
600	20241030	101800	209092480	15150	15140	15150	15140	47
601	20241030	101700	208380590	15150	15140	15150	15140	36
602	20241030	101600	207835450	15140	15140	15140	15140	27
603	20241030	101500	207426670	15140	15140	15140	15130	76
604	20241030	101400	206276120	15130	15140	15140	15130	98
605	20241030	101300	204792490	15140	15140	15140	15130	170
606	20241030	101200	202219660	15140	15140	15140	15140	25
607	20241030	101100	201841160	15140	15130	15140	15120	743
608	20241030	101000	190600310	15130	15140	15150	15130	647
609	20241030	100900	180808460	15150	15170	15170	15140	1456
610	20241030	100800	158742370	15170	15190	15190	15160	1458
611	20241030	100700	136608070	15200	15200	15200	15200	80
612	20241030	100600	135392070	15190	15190	15190	15190	58
613	20241030	100500	134511050	15180	15190	15190	15180	53
614	20241030	100400	133706140	15190	15180	15190	15180	58
615	20241030	100300	132825130	15180	15180	15190	15180	18
616	20241030	100200	132551880	15180	15180	15180	15180	0
617	20241030	100100	132551880	15180	15190	15200	15180	110
618	20241030	100000	130881210	15200	15200	15210	15200	67
619	20241030	095900	129862700	15190	15190	15190	15190	31
620	20241030	095800	129391810	15180	15190	15190	15180	170
621	20241030	095700	126809920	15180	15180	15190	15180	42
622	20241030	095600	126172300	15180	15170	15180	15170	49
623	20241030	095500	125428560	15170	15180	15180	15170	17
624	20241030	095400	125170660	15170	15180	15180	15170	225
625	20241030	095300	121756390	15170	15170	15180	15170	112
626	20241030	095200	120056730	15170	15170	15170	15170	0
627	20241030	095100	120056730	15170	15170	15170	15170	0
628	20241030	095000	120056730	15170	15180	15180	15170	42
629	20241030	094900	119419570	15180	15190	15190	15180	19
630	20241030	094800	119131140	15180	15190	15190	15180	22
631	20241030	094700	118797120	15190	15190	15190	15190	14
632	20241030	094600	118584460	15180	15180	15180	15180	133
633	20241030	094500	116565520	15180	15180	15180	15180	137
634	20241030	094400	114485860	15180	15180	15180	15180	0
635	20241030	094300	114485860	15180	15180	15180	15180	50
636	20241030	094200	113726860	15180	15180	15180	15180	10
637	20241030	094100	113575060	15180	15180	15180	15180	110
638	20241030	094000	111905260	15190	15190	15190	15180	21
639	20241030	093900	111586430	15190	15190	15190	15180	27
640	20241030	093800	111176530	15190	15180	15190	15180	31
641	20241030	093700	110705890	15190	15190	15190	15180	28
642	20241030	093600	110280830	15180	15180	15180	15180	0
643	20241030	093500	110280830	15180	15190	15190	15180	108
644	20241030	093400	108640810	15190	15180	15190	15180	137
645	20241030	093300	106560230	15180	15200	15200	15180	1192
646	20241030	093200	88448280	15200	15200	15200	15200	0
647	20241030	093100	88448280	15200	15200	15220	15200	60
648	20241030	093000	87536040	15200	15200	15200	15200	3
649	20241030	092900	87490440	15190	15190	15190	15190	26
650	20241030	092800	87095500	15190	15200	15200	15190	52
651	20241030	092700	86305520	15200	15200	15200	15200	1
652	20241030	092600	86290320	15200	15190	15200	15190	20
653	20241030	092500	85986470	15190	15200	15200	15190	366
654	20241030	092400	80426360	15200	15200	15200	15200	213
655	20241030	092300	77188760	15240	15240	15240	15210	1445
656	20241030	092200	55195380	15240	15240	15240	15240	0
657	20241030	092100	55195380	15240	15240	15240	15240	25
658	20241030	092000	54814380	15240	15270	15270	15240	48
659	20241030	091900	54082530	15250	15250	15250	15250	8
660	20241030	091800	53960530	15240	15240	15240	15240	16
661	20241030	091700	53716690	15250	15240	15250	15240	28
662	20241030	091600	53289950	15230	15220	15230	15210	37
663	20241030	091500	52726950	15210	15220	15220	15210	26
664	20241030	091400	52331390	15220	15210	15220	15210	6
665	20241030	091300	52240120	15210	15220	15220	15210	51
666	20241030	091200	51464160	15220	15220	15220	15220	11
667	20241030	091100	51296740	15210	15200	15220	15200	43
668	20241030	091000	50642740	15220	15220	15220	15220	4
669	20241030	090900	50581860	15160	15210	15210	15150	1619
670	20241030	090800	25988910	15210	15240	15240	15210	456
671	20241030	090700	19048460	15230	15230	15230	15230	0
672	20241030	090600	19048460	15230	15230	15230	15230	1
673	20241030	090500	19033230	15220	15210	15220	15210	140
674	20241030	090400	16903750	15210	15200	15210	15200	33
675	20241030	090300	16401900	15200	15210	15220	15200	242
676	20241030	090200	12721430	15200	15200	15210	15200	80
677	20241030	090100	11505030	15200	15200	15200	15200	16
678	20241030	090000	11261830	15200	15330	15330	15200	739