KissMeData/007340/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	184900	1237893750	18010	18010	18010	18010	221
3	20241029	184800	1237893750	18010	18010	18010	18010	0
4	20241029	184700	1237893750	18010	18010	18010	18010	0
5	20241029	184600	1237893750	18010	18010	18010	18010	0
6	20241029	184500	1237893750	18010	18010	18010	18010	0
7	20241029	184400	1237893750	18010	18010	18010	18010	0
8	20241029	184300	1237893750	18010	18010	18010	18010	0
9	20241029	184200	1237893750	18010	18010	18010	18010	0
10	20241029	184100	1237893750	18010	18010	18010	18010	0
11	20241029	184000	1237893750	18010	18010	18010	18010	0
12	20241029	183900	1237893750	18010	18010	18010	18010	0
13	20241029	183800	1237893750	18010	18010	18010	18010	0
14	20241029	183700	1237893750	18010	18010	18010	18010	0
15	20241029	183600	1237893750	18010	18010	18010	18010	0
16	20241029	183500	1237893750	18010	18010	18010	18010	0
17	20241029	183400	1237893750	18010	18010	18010	18010	0
18	20241029	183300	1237893750	18010	18010	18010	18010	0
19	20241029	183200	1237893750	18010	18010	18010	18010	0
20	20241029	183100	1237893750	18010	18010	18010	18010	0
21	20241029	183000	1237893750	18010	18010	18010	18010	0
22	20241029	182900	1237893750	18010	18010	18010	18010	0
23	20241029	182800	1237893750	18010	18010	18010	18010	0
24	20241029	182700	1237893750	18010	18010	18010	18010	0
25	20241029	182600	1237893750	18010	18010	18010	18010	0
26	20241029	182500	1237893750	18010	18010	18010	18010	0
27	20241029	182400	1237893750	18010	18010	18010	18010	0
28	20241029	182300	1237893750	18010	18010	18010	18010	0
29	20241029	182200	1237893750	18010	18010	18010	18010	0
30	20241029	182100	1237893750	18010	18010	18010	18010	0
31	20241029	182000	1237893750	18010	18010	18010	18010	0
32	20241029	181900	1237893750	18010	18010	18010	18010	221
33	20241029	181800	1237893750	18010	18010	18010	18010	0
34	20241029	181700	1237893750	18010	18010	18010	18010	0
35	20241029	181600	1237893750	18010	18010	18010	18010	0
36	20241029	181500	1237893750	18010	18010	18010	18010	0
37	20241029	181400	1237893750	18010	18010	18010	18010	0
38	20241029	181300	1237893750	18010	18010	18010	18010	0
39	20241029	181200	1237893750	18010	18010	18010	18010	0
40	20241029	181100	1237893750	18010	18010	18010	18010	0
41	20241029	181000	1237893750	18010	18010	18010	18010	0
42	20241029	180900	1237893750	18010	18010	18010	18010	0
43	20241029	180800	1237893750	18010	18010	18010	18010	0
44	20241029	180700	1237893750	18010	18010	18010	18010	0
45	20241029	180600	1237893750	18010	18010	18010	18010	0
46	20241029	180500	1237893750	18010	18010	18010	18010	0
47	20241029	180400	1237893750	18010	18010	18010	18010	0
48	20241029	180300	1237893750	18010	18010	18010	18010	0
49	20241029	180200	1237893750	18010	18010	18010	18010	0
50	20241029	180100	1237893750	18010	18010	18010	18010	0
51	20241029	180000	1237893750	18010	18010	18010	18010	0
52	20241029	175900	1237893750	18010	18010	18010	18010	0
53	20241029	175800	1237893750	18010	18010	18010	18010	0
54	20241029	175700	1237893750	18010	18010	18010	18010	0
55	20241029	175600	1237893750	18010	18010	18010	18010	0
56	20241029	175500	1237893750	18010	18010	18010	18010	0
57	20241029	175400	1237893750	18010	18010	18010	18010	0
58	20241029	175300	1237893750	18010	18010	18010	18010	0
59	20241029	175200	1237893750	18010	18010	18010	18010	0
60	20241029	175100	1237893750	18010	18010	18010	18010	0
61	20241029	175000	1237893750	18010	18010	18010	18010	0
62	20241029	174900	1237893750	18010	18010	18010	18010	221
63	20241029	174800	1237893750	18010	18010	18010	18010	0
64	20241029	174700	1237893750	18010	18010	18010	18010	0
65	20241029	174600	1237893750	18010	18010	18010	18010	0
66	20241029	174500	1237893750	18010	18010	18010	18010	0
67	20241029	174400	1237893750	18010	18010	18010	18010	0
68	20241029	174300	1237893750	18010	18010	18010	18010	0
69	20241029	174200	1237893750	18010	18010	18010	18010	0
70	20241029	174100	1237893750	18010	18010	18010	18010	0
71	20241029	174000	1237893750	18010	18010	18010	18010	0
72	20241029	173900	1237893750	18010	18010	18010	18010	0
73	20241029	173800	1237893750	18010	18010	18010	18010	0
74	20241029	173700	1237893750	18010	18010	18010	18010	0
75	20241029	173600	1237893750	18010	18010	18010	18010	0
76	20241029	173500	1237893750	18010	18010	18010	18010	0
77	20241029	173400	1237893750	18010	18010	18010	18010	0
78	20241029	173300	1237893750	18010	18010	18010	18010	0
79	20241029	173200	1237893750	18010	18010	18010	18010	0
80	20241029	173100	1237893750	18010	18010	18010	18010	0
81	20241029	173000	1237893750	18010	18010	18010	18010	0
82	20241029	172900	1237893750	18010	18010	18010	18010	0
83	20241029	172800	1237893750	18010	18010	18010	18010	0
84	20241029	172700	1237893750	18010	18010	18010	18010	0
85	20241029	172600	1237893750	18010	18010	18010	18010	0
86	20241029	172500	1237893750	18010	18010	18010	18010	0
87	20241029	172400	1237893750	18010	18010	18010	18010	0
88	20241029	172300	1237893750	18010	18010	18010	18010	0
89	20241029	172200	1237893750	18010	18010	18010	18010	0
90	20241029	172100	1237893750	18010	18010	18010	18010	0
91	20241029	172000	1237893750	18010	18010	18010	18010	0
92	20241029	171900	1237893750	18010	18010	18010	18010	221
93	20241029	171800	1237893750	18010	18010	18010	18010	0
94	20241029	171700	1237893750	18010	18010	18010	18010	0
95	20241029	171600	1237893750	18010	18010	18010	18010	0
96	20241029	171500	1237893750	18010	18010	18010	18010	0
97	20241029	171400	1237893750	18010	18010	18010	18010	0
98	20241029	171300	1237893750	18010	18010	18010	18010	0
99	20241029	171200	1237893750	18010	18010	18010	18010	0
100	20241029	171100	1237893750	18010	18010	18010	18010	0
101	20241029	171000	1237893750	18010	18010	18010	18010	0
102	20241029	170900	1237893750	18010	18010	18010	18010	0
103	20241029	170800	1237893750	18010	18010	18010	18010	0
104	20241029	170700	1237893750	18010	18010	18010	18010	0
105	20241029	170600	1237893750	18010	18010	18010	18010	0
106	20241029	170500	1237893750	18010	18010	18010	18010	0
107	20241029	170400	1237893750	18010	18010	18010	18010	0
108	20241029	170300	1237893750	18010	18010	18010	18010	0
109	20241029	170200	1237893750	18010	18010	18010	18010	0
110	20241029	170100	1237893750	18010	18010	18010	18010	0
111	20241029	170000	1237893750	18010	18010	18010	18010	0
112	20241029	165900	1237893750	18010	18010	18010	18010	0
113	20241029	165800	1237893750	18010	18010	18010	18010	0
114	20241029	165700	1237893750	18010	18010	18010	18010	0
115	20241029	165600	1237893750	18010	18010	18010	18010	0
116	20241029	165500	1237893750	18010	18010	18010	18010	0
117	20241029	165400	1237893750	18010	18010	18010	18010	0
118	20241029	165300	1237893750	18010	18010	18010	18010	0
119	20241029	165200	1237893750	18010	18010	18010	18010	0
120	20241029	165100	1237893750	18010	18010	18010	18010	0
121	20241029	165000	1237893750	18010	18010	18010	18010	0
122	20241029	164900	1237893750	18010	18010	18010	18010	221
123	20241029	164800	1237893750	18010	18010	18010	18010	0
124	20241029	164700	1237893750	18010	18010	18010	18010	0
125	20241029	164600	1237893750	18010	18010	18010	18010	0
126	20241029	164500	1237893750	18010	18010	18010	18010	0
127	20241029	164400	1237893750	18010	18010	18010	18010	0
128	20241029	164300	1237893750	18010	18010	18010	18010	0
129	20241029	164200	1237893750	18010	18010	18010	18010	0
130	20241029	164100	1237893750	18010	18010	18010	18010	0
131	20241029	164000	1237893750	18010	18010	18010	18010	0
132	20241029	163900	1237893750	18010	18010	18010	18010	0
133	20241029	163800	1237893750	18010	18010	18010	18010	0
134	20241029	163700	1237893750	18010	18010	18010	18010	0
135	20241029	163600	1237893750	18010	18010	18010	18010	0
136	20241029	163500	1237893750	18010	18010	18010	18010	0
137	20241029	163400	1237893750	18010	18010	18010	18010	0
138	20241029	163300	1237893750	18010	18010	18010	18010	0
139	20241029	163200	1237893750	18010	18010	18010	18010	0
140	20241029	163100	1237893750	18010	18010	18010	18010	0
141	20241029	163000	1237893750	18010	18010	18010	18010	0
142	20241029	162900	1237893750	18010	18010	18010	18010	0
143	20241029	162800	1237893750	18010	18010	18010	18010	0
144	20241029	162700	1237893750	18010	18010	18010	18010	0
145	20241029	162600	1237893750	18010	18010	18010	18010	0
146	20241029	162500	1237893750	18010	18010	18010	18010	0
147	20241029	162400	1237893750	18010	18010	18010	18010	0
148	20241029	162300	1237893750	18010	18010	18010	18010	0
149	20241029	162200	1237893750	18010	18010	18010	18010	0
150	20241029	162100	1237893750	18010	18010	18010	18010	0
151	20241029	162000	1237893750	18010	18010	18010	18010	0
152	20241029	161900	1237893750	18010	18010	18010	18010	221
153	20241029	161800	1237893750	18010	18010	18010	18010	0
154	20241029	161700	1237893750	18010	18010	18010	18010	0
155	20241029	161600	1237893750	18010	18010	18010	18010	0
156	20241029	161500	1237893750	18010	18010	18010	18010	0
157	20241029	161400	1237893750	18010	18010	18010	18010	0
158	20241029	161300	1237893750	18010	18010	18010	18010	0
159	20241029	161200	1237893750	18010	18010	18010	18010	0
160	20241029	161100	1237893750	18010	18010	18010	18010	0
161	20241029	161000	1237893750	18010	18010	18010	18010	0
162	20241029	160900	1237893750	18010	18010	18010	18010	0
163	20241029	160800	1237893750	18010	18010	18010	18010	0
164	20241029	160700	1237893750	18010	18010	18010	18010	0
165	20241029	160600	1237893750	18010	18010	18010	18010	0
166	20241029	160500	1237893750	18010	18010	18010	18010	0
167	20241029	160400	1237893750	18010	18010	18010	18010	0
168	20241029	160300	1237893750	18010	18010	18010	18010	0
169	20241029	160200	1237893750	18010	18010	18010	18010	0
170	20241029	160100	1237893750	18010	18010	18010	18010	0
171	20241029	160000	1237893750	18010	18010	18010	18010	0
172	20241029	155900	1237893750	18010	18010	18010	18010	0
173	20241029	155800	1237893750	18010	18010	18010	18010	0
174	20241029	155700	1237893750	18010	18010	18010	18010	0
175	20241029	155600	1237893750	18010	18010	18010	18010	0
176	20241029	155500	1237893750	18010	18010	18010	18010	0
177	20241029	155400	1237893750	18010	18010	18010	18010	0
178	20241029	155300	1237893750	18010	18010	18010	18010	0
179	20241029	155200	1237893750	18010	18010	18010	18010	0
180	20241029	155100	1237893750	18010	18010	18010	18010	0
181	20241029	155000	1237893750	18010	18010	18010	18010	0
182	20241029	154900	1237893750	18010	18010	18010	18010	221
183	20241029	154800	1237893750	18010	18010	18010	18010	0
184	20241029	154700	1237893750	18010	18010	18010	18010	0
185	20241029	154600	1237893750	18010	18010	18010	18010	0
186	20241029	154500	1237893750	18010	18010	18010	18010	0
187	20241029	154400	1237893750	18010	18010	18010	18010	0
188	20241029	154300	1237893750	18010	18010	18010	18010	0
189	20241029	154200	1237893750	18010	18010	18010	18010	0
190	20241029	154100	1237893750	18010	18010	18010	18010	0
191	20241029	154000	1237893750	18010	18010	18010	18010	0
192	20241029	153900	1237893750	18010	18010	18010	18010	0
193	20241029	153800	1237893750	18010	18010	18010	18010	0
194	20241029	153700	1237893750	18010	18010	18010	18010	0
195	20241029	153600	1237893750	18010	18010	18010	18010	0
196	20241029	153500	1237893750	18010	18010	18010	18010	0
197	20241029	153400	1237893750	18010	18010	18010	18010	0
198	20241029	153300	1237893750	18010	18010	18010	18010	0
199	20241029	153200	1237893750	18010	18010	18010	18010	0
200	20241029	153100	1237893750	18010	18010	18010	18010	0
201	20241029	153000	1237893750	18010	18010	18010	18010	221
202	20241029	152900	1233913540	18010	18010	18010	18010	0
203	20241029	152800	1233913540	18010	18010	18010	18010	0
204	20241029	152700	1233913540	18010	18010	18010	18010	0
205	20241029	152600	1233913540	18010	18010	18010	18010	0
206	20241029	152500	1233913540	18010	18010	18010	18010	0
207	20241029	152400	1233913540	18010	18010	18010	18010	0
208	20241029	152300	1233913540	18010	18010	18010	18010	0
209	20241029	152200	1233913540	18010	18010	18010	18010	0
210	20241029	152100	1233913540	18010	18010	18010	18010	0
211	20241029	152000	1233913540	18010	18010	18010	18010	0
212	20241029	151900	1233913540	18010	17870	18020	17840	64
213	20241029	151800	1232769880	18020	18020	18020	18020	180
214	20241029	151700	1229526280	18020	17910	18060	17880	388
215	20241029	151600	1222574090	17990	17920	17990	17920	491
216	20241029	151500	1213763820	18030	17920	18030	17920	288
217	20241029	151400	1208571950	17910	17910	17910	17910	8
218	20241029	151300	1208428670	18060	17880	18110	17880	670
219	20241029	151200	1196376710	17900	17860	17900	17860	210
220	20241029	151100	1192618770	17880	17860	17890	17860	127
221	20241029	151000	1190348060	17860	17860	17900	17850	609
222	20241029	150900	1179457300	17850	17860	17860	17850	262
223	20241029	150800	1174780310	17860	17860	17860	17850	216
224	20241029	150700	1170923140	17860	17850	17860	17850	185
225	20241029	150600	1167619680	17860	17840	17860	17840	108
226	20241029	150500	1165692130	17840	17840	17840	17840	53
227	20241029	150400	1164746610	17850	17840	17850	17840	52
228	20241029	150300	1163818510	17840	17870	17870	17840	276
229	20241029	150200	1158888130	17870	17860	17870	17860	265
230	20241029	150100	1154154820	17860	17890	17890	17860	404
231	20241029	150000	1146936160	17880	17860	17880	17850	147
232	20241029	145900	1144308400	17850	17850	17860	17850	88
233	20241029	145800	1142737580	17850	17840	17850	17830	92
234	20241029	145700	1141096320	17850	17840	17850	17830	337
235	20241029	145600	1135087110	17860	17860	17860	17850	133
236	20241029	145500	1132712530	17870	17860	17880	17860	275
237	20241029	145400	1127799390	17860	17870	17870	17860	61
238	20241029	145300	1126709600	17880	17880	17880	17870	162
239	20241029	145200	1123814050	17880	17880	17880	17880	123
240	20241029	145100	1121614810	17880	17880	17890	17870	171
241	20241029	145000	1118557470	17880	17900	17900	17880	234
242	20241029	144900	1114370250	17900	17910	17910	17900	368
243	20241029	144800	1107781760	17900	17900	17930	17900	51
244	20241029	144700	1106867660	17900	17900	17980	17900	407
245	20241029	144600	1099570460	17980	17890	17980	17890	546
246	20241029	144500	1089787250	17880	17890	17890	17880	191
247	20241029	144400	1086370980	17900	17890	17900	17890	74
248	20241029	144300	1085047100	17900	17890	17900	17880	239
249	20241029	144200	1080771540	17890	17880	17890	17880	82
250	20241029	144100	1079304700	17880	17880	17880	17880	82
251	20241029	144000	1077838540	17870	17870	17880	17870	129
252	20241029	143900	1075532910	17880	17870	17880	17870	516
253	20241029	143800	1066311980	17870	17870	17880	17870	49
254	20241029	143700	1065436330	17880	17870	17880	17870	50
255	20241029	143600	1064542740	17870	17920	17920	17860	912
256	20241029	143500	1048213590	17910	17900	17910	17900	169
257	20241029	143400	1045186870	17900	17900	17900	17900	74
258	20241029	143300	1043862270	17890	17860	17910	17860	250
259	20241029	143200	1039389210	17850	17840	17860	17840	337
260	20241029	143100	1033376220	17830	17830	17840	17830	185
261	20241029	143000	1030077260	17830	17810	17830	17810	279
262	20241029	142900	1025105410	17810	17780	17820	17780	337
263	20241029	142800	1019107140	17780	17790	17790	17780	145
264	20241029	142700	1016527710	17780	17790	17790	17770	232
265	20241029	142600	1012403540	17780	17750	17780	17750	152
266	20241029	142500	1009704930	17750	17780	17780	17750	3649
267	20241029	142400	944922910	17770	17780	17800	17770	173
268	20241029	142300	941847120	17780	17790	17790	17780	288
269	20241029	142200	936723610	17810	17810	17810	17800	114
270	20241029	142100	934693820	17800	17780	17810	17780	22
271	20241029	142000	934302280	17780	17760	17790	17760	898
272	20241029	141900	918338750	17770	17760	17770	17760	76
273	20241029	141800	916988970	17770	17760	17780	17760	122
274	20241029	141700	914821330	17760	17770	17770	17760	117
275	20241029	141600	912742990	17760	17770	17770	17760	314
276	20241029	141500	907166340	17770	17770	17780	17770	138
277	20241029	141400	904713680	17770	17770	17770	17770	55
278	20241029	141300	903736330	17780	17780	17780	17770	57
279	20241029	141200	902723030	17770	17780	17780	17770	70
280	20241029	141100	901479110	17770	17770	17780	17770	54
281	20241029	141000	900519040	17770	17790	17790	17770	39
282	20241029	140900	899825710	17790	17770	17790	17770	237
283	20241029	140800	895611750	17770	17780	17780	17770	148
284	20241029	140700	892981370	17770	17780	17780	17770	61
285	20241029	140600	891897340	17770	17790	17790	17770	83
286	20241029	140500	890421240	17780	17780	17780	17780	71
287	20241029	140400	889158860	17780	17780	17780	17780	80
288	20241029	140300	887736460	17770	17770	17770	17770	72
289	20241029	140200	886457020	17770	17770	17780	17770	116
290	20241029	140100	884395280	17780	17780	17780	17770	23
291	20241029	140000	883986460	17790	17780	17790	17780	48
292	20241029	135900	883132590	17780	17780	17780	17780	76
293	20241029	135800	881781310	17790	17780	17790	17780	103
294	20241029	135700	879949570	17780	17790	17790	17780	129
295	20241029	135600	877655550	17780	17780	17780	17780	67
296	20241029	135500	876464290	17780	17790	17790	17780	91
297	20241029	135400	874845910	17780	17780	17790	17780	86
298	20241029	135300	873316780	17790	17780	17790	17780	104
299	20241029	135200	871467260	17780	17780	17780	17780	66
300	20241029	135100	870293780	17780	17780	17790	17780	106
301	20241029	135000	868408700	17780	17780	17780	17780	71
302	20241029	134900	867146320	17790	17790	17790	17780	358
303	20241029	134800	860777550	17790	17800	17800	17790	56
304	20241029	134700	859780890	17790	17800	17800	17790	69
305	20241029	134600	858553360	17790	17800	17800	17790	67
306	20241029	134500	857361420	17790	17790	17790	17790	110
307	20241029	134400	855404520	17800	17800	17800	17790	66
308	20241029	134300	854230320	17790	17800	17800	17790	83
309	20241029	134200	852753720	17800	17810	17810	17800	13
310	20241029	134100	852522300	17800	17800	17800	17800	66
311	20241029	134000	851347500	17800	17800	17810	17800	116
312	20241029	133900	849282640	17800	17800	17810	17800	74
313	20241029	133800	847965420	17810	17800	17810	17800	37
314	20241029	133700	847306650	17800	17800	17800	17790	174
315	20241029	133600	844210000	17800	17800	17800	17800	731
316	20241029	133500	831198200	17810	17800	17810	17800	20
317	20241029	133400	830842180	17810	17830	17830	17810	315
318	20241029	133300	825229510	17840	17840	17840	17840	4
319	20241029	133200	825158150	17850	17860	17860	17840	475
320	20241029	133100	816683850	17850	17860	17860	17850	91
321	20241029	133000	815059240	17860	17860	17870	17860	321
322	20241029	132900	809323850	17850	17860	17860	17850	102
323	20241029	132800	807503140	17850	17850	17850	17850	14
324	20241029	132700	807253240	17850	17860	17860	17850	30
325	20241029	132600	806717470	17860	17860	17860	17860	16
326	20241029	132500	806431710	17870	17840	17870	17840	800
327	20241029	132400	792143820	17840	17810	17840	17810	35
328	20241029	132300	791520240	17810	17820	17820	17810	18
329	20241029	132200	791199640	17820	17810	17820	17810	4
330	20241029	132100	791128390	17820	17810	17820	17810	22
331	20241029	132000	790736520	17820	17810	17820	17810	16
332	20241029	131900	790451540	17820	17820	17820	17810	186
333	20241029	131800	787137160	17820	17840	17840	17820	86
334	20241029	131700	785603580	17840	17840	17840	17840	1
335	20241029	131600	785585740	17830	17830	17830	17830	18
336	20241029	131500	785264800	17840	17830	17840	17830	16
337	20241029	131400	784979500	17830	17830	17830	17830	7
338	20241029	131300	784854690	17820	17830	17830	17820	18
339	20241029	131200	784533920	17820	17830	17830	17820	17
340	20241029	131100	784230960	17820	17820	17820	17820	3
341	20241029	131000	784177500	17830	17820	17830	17820	26
342	20241029	130900	783714120	17830	17840	17840	17830	7
343	20241029	130800	783589290	17830	17830	17840	17830	36
344	20241029	130700	782947360	17840	17840	17840	17830	19
345	20241029	130600	782608530	17830	17830	17830	17830	2
346	20241029	130500	782572870	17840	17850	17850	17840	58
347	20241029	130400	781537730	17860	17850	17860	17850	72
348	20241029	130300	780252520	17850	17870	17870	17850	456
349	20241029	130200	772109020	17870	17870	17870	17860	89
350	20241029	130100	770518720	17860	17860	17860	17860	35
351	20241029	130000	769893620	17870	17860	17870	17860	8
352	20241029	125900	769750720	17860	17870	17870	17860	21
353	20241029	125800	769375590	17860	17870	17870	17860	3
354	20241029	125700	769322000	17860	17860	17870	17860	20
355	20241029	125600	768964780	17870	17860	17870	17860	11
356	20241029	125500	768768220	17870	17870	17870	17860	8
357	20241029	125400	768625280	17860	17860	17870	17860	18
358	20241029	125300	768303780	17860	17870	17870	17860	14
359	20241029	125200	768053730	17860	17870	17870	17860	7
360	20241029	125100	767928690	17860	17870	17870	17860	18
361	20241029	125000	767607170	17870	17860	17870	17860	6
362	20241029	124900	767499990	17860	17870	17870	17860	3
363	20241029	124800	767446400	17860	17870	17870	17860	28
364	20241029	124700	766946190	17870	17880	17880	17870	120
365	20241029	124600	764801110	17870	17870	17870	17870	16
366	20241029	124500	764515190	17880	17880	17880	17880	23
367	20241029	124400	764103950	17880	17880	17880	17880	5
368	20241029	124300	764014550	17870	17870	17870	17870	27
369	20241029	124200	763532060	17870	17870	17870	17870	3
370	20241029	124100	763478450	17870	17880	17880	17870	184
371	20241029	124000	760189000	17880	17880	17880	17880	23
372	20241029	123900	759777760	17880	17880	17880	17880	3
373	20241029	123800	759724120	17880	17880	17880	17880	67
374	20241029	123700	758526160	17870	17880	17880	17870	33
375	20241029	123600	757936400	17870	17870	17870	17870	0
376	20241029	123500	757936400	17870	17870	17870	17870	19
377	20241029	123400	757596870	17870	17870	17870	17870	14
378	20241029	123300	757346690	17870	17870	17870	17870	54
379	20241029	123200	756381710	17870	17870	17870	17860	89
380	20241029	123100	754791330	17860	17860	17860	17860	13
381	20241029	123000	754559150	17870	17860	17870	17860	7
382	20241029	122900	754434110	17860	17860	17870	17860	28
383	20241029	122800	753934020	17870	17870	17870	17870	7
384	20241029	122700	753808930	17860	17870	17870	17860	36
385	20241029	122600	753165950	17860	17860	17860	17860	13
386	20241029	122500	752933770	17850	17820	17850	17820	272
387	20241029	122400	748083970	17810	17820	17830	17810	172
388	20241029	122300	745017530	17810	17820	17820	17810	25
389	20241029	122200	744572270	17810	17810	17810	17810	5
390	20241029	122100	744483220	17800	17800	17810	17800	30
391	20241029	122000	743949170	17800	17810	17810	17800	5
392	20241029	121900	743860150	17800	17800	17810	17800	25
393	20241029	121800	743415140	17800	17820	17820	17800	17
394	20241029	121700	743112290	17820	17810	17820	17810	5
395	20241029	121600	743023220	17810	17820	17820	17810	507
396	20241029	121500	733988560	17830	17820	17830	17820	10
397	20241029	121400	733810290	17830	17820	17830	17820	5
398	20241029	121300	733721180	17830	17820	17830	17820	22
399	20241029	121200	733329080	17820	17820	17820	17820	14
400	20241029	121100	733079600	17820	17820	17820	17820	3
401	20241029	121000	733026140	17830	17810	17830	17800	1027
402	20241029	120900	714715550	17820	17820	17820	17820	3
403	20241029	120800	714662090	17790	17780	17790	17780	615
404	20241029	120700	703724820	17770	17770	17770	17770	29
405	20241029	120600	703209490	17770	17770	17770	17770	0
406	20241029	120500	703209490	17770	17770	17770	17770	17
407	20241029	120400	702907400	17770	17810	17810	17770	2089
408	20241029	120300	665744350	17810	17810	17810	17800	6
409	20241029	120200	665637520	17800	17810	17810	17800	19
410	20241029	120100	665299270	17810	17800	17810	17800	3
411	20241029	120000	665245860	17810	17810	17810	17810	3
412	20241029	115900	665192430	17800	17790	17800	17790	31
413	20241029	115800	664640650	17790	17790	17790	17790	48
414	20241029	115700	663786730	17780	17780	17780	17780	3
415	20241029	115600	663733390	17790	17780	17790	17780	30
416	20241029	115500	663199980	17790	17780	17790	17780	6
417	20241029	115400	663093280	17790	17780	17790	17780	21
418	20241029	115300	662719830	17790	17780	17790	17780	3
419	20241029	115200	662666480	17810	17790	17810	17790	235
420	20241029	115100	658485420	17780	17780	17780	17780	25
421	20241029	115000	658040920	17780	17780	17780	17780	2
422	20241029	114900	658005360	17780	17780	17780	17780	13
423	20241029	114800	657774220	17780	17780	17780	17780	29
424	20241029	114700	657258600	17780	17790	17790	17780	9
425	20241029	114600	657098520	17780	17780	17780	17780	18
426	20241029	114500	656778480	17780	17770	17780	17770	15
427	20241029	114400	656511810	17770	17770	17780	17770	6
428	20241029	114300	656405180	17770	17770	17780	17770	25
429	20241029	114200	655960910	17770	17770	17770	17770	11
430	20241029	114100	655765440	17780	17780	17780	17780	3
431	20241029	114000	655712100	17770	17770	17780	17770	32
432	20241029	113900	655143310	17780	17770	17780	17770	4
433	20241029	113800	655072210	17780	17780	17780	17780	85
434	20241029	113700	653560910	17770	17770	17770	17770	29
435	20241029	113600	653045580	17780	17770	17780	17770	8
436	20241029	113500	652903390	17770	17770	17770	17770	13
437	20241029	113400	652672380	17770	17780	17780	17770	14
438	20241029	113300	652423580	17780	17810	17810	17780	1594
439	20241029	113200	624068520	17820	17820	17820	17820	77
440	20241029	113100	622696380	17820	17820	17820	17820	3
441	20241029	113000	622642920	17820	17820	17820	17820	5
442	20241029	112900	622553820	17820	17820	17820	17820	41
443	20241029	112800	621823200	17830	17820	17830	17820	12
444	20241029	112700	621609260	17820	17820	17820	17820	3
445	20241029	112600	621555800	17820	17840	17840	17820	92
446	20241029	112500	619915680	17830	17830	17830	17830	75
447	20241029	112400	618578430	17840	17840	17850	17840	664
448	20241029	112300	606732650	17840	17850	17850	17840	19
449	20241029	112200	606393630	17850	17840	17850	17840	7
450	20241029	112100	606268730	17850	17860	17860	17850	14
451	20241029	112000	606018720	17860	17860	17860	17860	111
452	20241029	111900	604036260	17860	17870	17870	17860	79
453	20241029	111800	602624580	17870	17870	17870	17870	28
454	20241029	111700	602124220	17870	17870	17870	17870	3
455	20241029	111600	602070610	17870	17870	17870	17870	16
456	20241029	111500	601784690	17870	17870	17870	17870	12
457	20241029	111400	601570250	17870	17870	17870	17870	3
458	20241029	111300	601516640	17870	17870	17870	17870	24
459	20241029	111200	601087760	17880	17880	17880	17880	0
460	20241029	111100	601087760	17880	17900	17900	17880	387
461	20241029	111000	594166920	17900	17890	17900	17890	48
462	20241029	110900	593308180	17900	17900	17900	17900	115
463	20241029	110800	591249680	17890	17890	17890	17890	5
464	20241029	110700	591160230	17890	17890	17890	17890	39
465	20241029	110600	590462520	17890	17890	17890	17890	3
466	20241029	110500	590408850	17890	17900	17900	17890	38
467	20241029	110400	589728830	17920	17920	17920	17920	9
468	20241029	110300	589567550	17920	17930	17930	17900	38
469	20241029	110200	588886840	17930	17990	17990	17910	688
470	20241029	110100	576542360	17970	17970	17980	17950	13
471	20241029	110000	576308760	17950	17950	17950	17950	10
472	20241029	105900	576129260	17950	17980	17990	17930	348
473	20241029	105800	569878040	18120	17950	18130	17920	920
474	20241029	105700	553340280	17940	17890	17950	17890	515
475	20241029	105600	544108290	17890	17830	17900	17830	160
476	20241029	105500	541248390	17830	17780	17830	17770	1283
477	20241029	105400	518408690	17780	17770	17780	17760	89
478	20241029	105300	516827200	17780	17780	17780	17770	15
479	20241029	105200	516560550	17780	17770	17780	17770	108
480	20241029	105100	514641310	17770	17810	17810	17770	1279
481	20241029	105000	491874960	17820	17820	17820	17820	69
482	20241029	104900	490645380	17820	17820	17820	17810	34
483	20241029	104800	490039530	17820	17820	17820	17810	35
484	20241029	104700	489415970	17820	17810	17820	17810	12
485	20241029	104600	489202160	17820	17820	17820	17820	17
486	20241029	104500	488899220	17820	17820	17830	17820	175
487	20241029	104400	485780640	17830	17820	17830	17820	12
488	20241029	104300	485566710	17830	17820	17830	17820	35
489	20241029	104200	484942930	17830	17820	17830	17820	126
490	20241029	104100	482697530	17830	17830	17830	17830	35
491	20241029	104000	482073480	17840	17840	17840	17830	26
492	20241029	103900	481609780	17830	17840	17840	17830	11
493	20241029	103800	481413560	17840	17830	17840	17830	10
494	20241029	103700	481235180	17830	17830	17840	17820	121
495	20241029	103600	479077990	17830	17810	17830	17810	13
496	20241029	103500	478846280	17820	17810	17820	17810	128
497	20241029	103400	476566360	17820	17840	17840	17810	447
498	20241029	103300	468599340	17850	17840	17850	17840	15
499	20241029	103200	468331620	17840	17880	17880	17840	1085
500	20241029	103100	448957870	17880	17870	17880	17870	11
501	20241029	103000	448761220	17880	17860	17890	17850	255
502	20241029	102900	444201970	17880	17930	17930	17870	692
503	20241029	102800	431819740	17890	17970	17970	17860	3621
504	20241029	102700	366944740	17970	17990	17990	17960	657
505	20241029	102600	355139060	18010	18010	18010	18010	8
506	20241029	102500	354994980	18010	17990	18010	17990	33
507	20241029	102400	354400930	17980	17980	17980	17980	9
508	20241029	102300	354239110	17970	17970	17970	17970	14
509	20241029	102200	353987530	17960	17960	17970	17960	11
510	20241029	102100	353789890	17970	17970	17970	17960	40
511	20241029	102000	353071390	17970	17970	17970	17970	60
512	20241029	101900	351993190	17980	17980	17980	17980	9
513	20241029	101800	351831370	17980	17990	17990	17970	72
514	20241029	101700	350537050	17990	17970	17990	17970	10
515	20241029	101600	350357190	17990	17990	17990	17990	8
516	20241029	101500	350213270	17990	17990	17990	17990	8
517	20241029	101400	350069350	17990	17970	17990	17970	11
518	20241029	101300	349871500	17980	17980	17980	17980	11
519	20241029	101200	349673720	17980	17980	17980	17980	8
520	20241029	101100	349529880	17970	17970	17970	17960	23
521	20241029	101000	349116600	17980	17970	17980	17970	27
522	20241029	100900	348631300	17980	17980	17980	17980	9
523	20241029	100800	348469480	17970	17960	17980	17960	13
524	20241029	100700	348235820	17960	17960	17960	17960	37
525	20241029	100600	347571300	17970	17950	17970	17950	98
526	20241029	100500	345811160	17960	17960	17960	17960	10
527	20241029	100400	345631560	17960	17960	17960	17960	45
528	20241029	100300	344823360	17950	17950	17950	17950	5
529	20241029	100200	344733610	17950	17950	17950	17950	0
530	20241029	100100	344733610	17950	17950	17950	17950	0
531	20241029	100000	344733610	17950	17950	17950	17950	2
532	20241029	095900	344697710	17960	17980	17980	17960	349
533	20241029	095800	338426750	17980	17980	17980	17980	0
534	20241029	095700	338426750	17980	17980	17980	17980	2
535	20241029	095600	338390790	18000	17990	18000	17990	30
536	20241029	095500	337851010	17980	17970	17980	17970	94
537	20241029	095400	336161630	17970	17990	17990	17970	32
538	20241029	095300	335585990	17980	17960	17980	17960	706
539	20241029	095200	322903300	17960	17960	17960	17960	10
540	20241029	095100	322723700	17960	17980	17980	17960	60
541	20241029	095000	321645270	17980	17980	17980	17980	0
542	20241029	094900	321645270	17980	17980	17980	17980	2
543	20241029	094800	321609310	17990	17990	17990	17980	25
544	20241029	094700	321159690	17990	18000	18000	17990	18
545	20241029	094600	320835730	18000	18000	18000	18000	2
546	20241029	094500	320799730	18000	18030	18030	18000	304
547	20241029	094400	315323150	18030	18040	18040	18030	4
548	20241029	094300	315251010	18040	18100	18100	18040	790
549	20241029	094200	300981410	18080	18060	18080	18060	56
550	20241029	094100	299969940	18050	18050	18050	18050	37
551	20241029	094000	299302090	18140	18040	18140	18020	389
552	20241029	093900	292284700	18040	18020	18130	18020	381
553	20241029	093800	285390060	18020	18020	18020	18020	2
554	20241029	093700	285354020	18000	18000	18000	18000	8
555	20241029	093600	285210020	17970	17940	17970	17940	78
556	20241029	093500	283808520	17940	17940	17970	17920	732
557	20241029	093400	270673220	17920	17910	17940	17910	296
558	20241029	093300	265365780	17910	17900	17910	17900	1506
559	20241029	093200	238406360	17900	17960	17960	17880	2769
560	20241029	093100	188796630	17970	17970	17970	17970	10
561	20241029	093000	188616930	17970	17970	17970	17970	2
562	20241029	092900	188580990	17970	17950	17970	17950	3
563	20241029	092800	188527120	17950	17950	17950	17950	8
564	20241029	092700	188383520	17950	17950	17950	17950	2
565	20241029	092600	188347620	17960	17950	17960	17950	25
566	20241029	092500	187898640	17950	17950	17950	17950	131
567	20241029	092400	185547190	17970	17970	17970	17970	5
568	20241029	092300	185457340	17960	17950	17960	17890	4137
569	20241029	092200	111304510	17970	18010	18010	17970	1414
570	20241029	092100	85854290	18010	18010	18020	18010	240
571	20241029	092000	81531860	18020	18020	18020	18020	4
572	20241029	091900	81459780	18020	18020	18020	18020	2
573	20241029	091800	81423740	18010	18010	18010	18010	19
574	20241029	091700	81081550	18010	18040	18040	18010	487
575	20241029	091600	72308110	18040	18040	18040	18040	2
576	20241029	091500	72272030	18030	18040	18040	18030	57
577	20241029	091400	71244310	18030	18030	18030	18030	0
578	20241029	091300	71244310	18030	18030	18030	18030	21
579	20241029	091200	70865680	18020	18040	18040	18020	272
580	20241029	091100	65963710	18030	18040	18040	18030	33
581	20241029	091000	65368420	18040	18040	18050	18030	75
582	20241029	090900	64015220	18030	18030	18030	18030	10
583	20241029	090800	63834920	18020	18040	18040	18020	224
584	20241029	090700	59798400	18040	18020	18040	18000	262
585	20241029	090600	55079840	18010	18010	18010	18010	59
586	20241029	090500	54017250	18000	18040	18040	18000	114
587	20241029	090400	51962170	18040	18130	18130	18040	1710
588	20241029	090300	21016500	18140	18250	18250	18140	55
589	20241029	090200	20015170	18250	18130	18250	18130	421
590	20241029	090100	12369650	18240	18240	18240	18240	190
591	20241029	090000	8904050	18240	18260	18260	18100	490