KissMeData/216080/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	204800	1290890990	19370	19370	19370	19370	1005
3	20241030	204700	1290890990	19370	19370	19370	19370	0
4	20241030	204600	1290890990	19370	19370	19370	19370	0
5	20241030	204500	1290890990	19370	19370	19370	19370	0
6	20241030	204400	1290890990	19370	19370	19370	19370	0
7	20241030	204300	1290890990	19370	19370	19370	19370	0
8	20241030	204200	1290890990	19370	19370	19370	19370	0
9	20241030	204100	1290890990	19370	19370	19370	19370	0
10	20241030	204000	1290890990	19370	19370	19370	19370	0
11	20241030	203900	1290890990	19370	19370	19370	19370	0
12	20241030	203800	1290890990	19370	19370	19370	19370	0
13	20241030	203700	1290890990	19370	19370	19370	19370	0
14	20241030	203600	1290890990	19370	19370	19370	19370	0
15	20241030	203500	1290890990	19370	19370	19370	19370	0
16	20241030	203400	1290890990	19370	19370	19370	19370	0
17	20241030	203300	1290890990	19370	19370	19370	19370	0
18	20241030	203200	1290890990	19370	19370	19370	19370	0
19	20241030	203100	1290890990	19370	19370	19370	19370	0
20	20241030	203000	1290890990	19370	19370	19370	19370	0
21	20241030	202900	1290890990	19370	19370	19370	19370	0
22	20241030	202800	1290890990	19370	19370	19370	19370	0
23	20241030	202700	1290890990	19370	19370	19370	19370	0
24	20241030	202600	1290890990	19370	19370	19370	19370	0
25	20241030	202500	1290890990	19370	19370	19370	19370	0
26	20241030	202400	1290890990	19370	19370	19370	19370	0
27	20241030	202300	1290890990	19370	19370	19370	19370	0
28	20241030	202200	1290890990	19370	19370	19370	19370	0
29	20241030	202100	1290890990	19370	19370	19370	19370	0
30	20241030	202000	1290890990	19370	19370	19370	19370	0
31	20241030	201900	1290890990	19370	19370	19370	19370	0
32	20241030	201800	1290890990	19370	19370	19370	19370	1005
33	20241030	201700	1290890990	19370	19370	19370	19370	0
34	20241030	201600	1290890990	19370	19370	19370	19370	0
35	20241030	201500	1290890990	19370	19370	19370	19370	0
36	20241030	201400	1290890990	19370	19370	19370	19370	0
37	20241030	201300	1290890990	19370	19370	19370	19370	0
38	20241030	201200	1290890990	19370	19370	19370	19370	0
39	20241030	201100	1290890990	19370	19370	19370	19370	0
40	20241030	201000	1290890990	19370	19370	19370	19370	0
41	20241030	200900	1290890990	19370	19370	19370	19370	0
42	20241030	200800	1290890990	19370	19370	19370	19370	0
43	20241030	200700	1290890990	19370	19370	19370	19370	0
44	20241030	200600	1290890990	19370	19370	19370	19370	0
45	20241030	200500	1290890990	19370	19370	19370	19370	0
46	20241030	200400	1290890990	19370	19370	19370	19370	0
47	20241030	200300	1290890990	19370	19370	19370	19370	0
48	20241030	200200	1290890990	19370	19370	19370	19370	0
49	20241030	200100	1290890990	19370	19370	19370	19370	0
50	20241030	200000	1290890990	19370	19370	19370	19370	0
51	20241030	195900	1290890990	19370	19370	19370	19370	0
52	20241030	195800	1290890990	19370	19370	19370	19370	0
53	20241030	195700	1290890990	19370	19370	19370	19370	0
54	20241030	195600	1290890990	19370	19370	19370	19370	0
55	20241030	195500	1290890990	19370	19370	19370	19370	0
56	20241030	195400	1290890990	19370	19370	19370	19370	0
57	20241030	195300	1290890990	19370	19370	19370	19370	0
58	20241030	195200	1290890990	19370	19370	19370	19370	0
59	20241030	195100	1290890990	19370	19370	19370	19370	0
60	20241030	195000	1290890990	19370	19370	19370	19370	0
61	20241030	194900	1290890990	19370	19370	19370	19370	0
62	20241030	194800	1290890990	19370	19370	19370	19370	1005
63	20241030	194700	1290890990	19370	19370	19370	19370	0
64	20241030	194600	1290890990	19370	19370	19370	19370	0
65	20241030	194500	1290890990	19370	19370	19370	19370	0
66	20241030	194400	1290890990	19370	19370	19370	19370	0
67	20241030	194300	1290890990	19370	19370	19370	19370	0
68	20241030	194200	1290890990	19370	19370	19370	19370	0
69	20241030	194100	1290890990	19370	19370	19370	19370	0
70	20241030	194000	1290890990	19370	19370	19370	19370	0
71	20241030	193900	1290890990	19370	19370	19370	19370	0
72	20241030	193800	1290890990	19370	19370	19370	19370	0
73	20241030	193700	1290890990	19370	19370	19370	19370	0
74	20241030	193600	1290890990	19370	19370	19370	19370	0
75	20241030	193500	1290890990	19370	19370	19370	19370	0
76	20241030	193400	1290890990	19370	19370	19370	19370	0
77	20241030	193300	1290890990	19370	19370	19370	19370	0
78	20241030	193200	1290890990	19370	19370	19370	19370	0
79	20241030	193100	1290890990	19370	19370	19370	19370	0
80	20241030	193000	1290890990	19370	19370	19370	19370	0
81	20241030	192900	1290890990	19370	19370	19370	19370	0
82	20241030	192800	1290890990	19370	19370	19370	19370	0
83	20241030	192700	1290890990	19370	19370	19370	19370	0
84	20241030	192600	1290890990	19370	19370	19370	19370	0
85	20241030	192500	1290890990	19370	19370	19370	19370	0
86	20241030	192400	1290890990	19370	19370	19370	19370	0
87	20241030	192300	1290890990	19370	19370	19370	19370	0
88	20241030	192200	1290890990	19370	19370	19370	19370	0
89	20241030	192100	1290890990	19370	19370	19370	19370	0
90	20241030	192000	1290890990	19370	19370	19370	19370	0
91	20241030	191900	1290890990	19370	19370	19370	19370	0
92	20241030	191800	1290890990	19370	19370	19370	19370	1005
93	20241030	191700	1290890990	19370	19370	19370	19370	0
94	20241030	191600	1290890990	19370	19370	19370	19370	0
95	20241030	191500	1290890990	19370	19370	19370	19370	0
96	20241030	191400	1290890990	19370	19370	19370	19370	0
97	20241030	191300	1290890990	19370	19370	19370	19370	0
98	20241030	191200	1290890990	19370	19370	19370	19370	0
99	20241030	191100	1290890990	19370	19370	19370	19370	0
100	20241030	191000	1290890990	19370	19370	19370	19370	0
101	20241030	190900	1290890990	19370	19370	19370	19370	0
102	20241030	190800	1290890990	19370	19370	19370	19370	0
103	20241030	190700	1290890990	19370	19370	19370	19370	0
104	20241030	190600	1290890990	19370	19370	19370	19370	0
105	20241030	190500	1290890990	19370	19370	19370	19370	0
106	20241030	190400	1290890990	19370	19370	19370	19370	0
107	20241030	190300	1290890990	19370	19370	19370	19370	0
108	20241030	190200	1290890990	19370	19370	19370	19370	0
109	20241030	190100	1290890990	19370	19370	19370	19370	0
110	20241030	190000	1290890990	19370	19370	19370	19370	0
111	20241030	185900	1290890990	19370	19370	19370	19370	0
112	20241030	185800	1290890990	19370	19370	19370	19370	0
113	20241030	185700	1290890990	19370	19370	19370	19370	0
114	20241030	185600	1290890990	19370	19370	19370	19370	0
115	20241030	185500	1290890990	19370	19370	19370	19370	0
116	20241030	185400	1290890990	19370	19370	19370	19370	0
117	20241030	185300	1290890990	19370	19370	19370	19370	0
118	20241030	185200	1290890990	19370	19370	19370	19370	0
119	20241030	185100	1290890990	19370	19370	19370	19370	0
120	20241030	185000	1290890990	19370	19370	19370	19370	0
121	20241030	184900	1290890990	19370	19370	19370	19370	0
122	20241030	184800	1290890990	19370	19370	19370	19370	1005
123	20241030	184700	1290890990	19370	19370	19370	19370	0
124	20241030	184600	1290890990	19370	19370	19370	19370	0
125	20241030	184500	1290890990	19370	19370	19370	19370	0
126	20241030	184400	1290890990	19370	19370	19370	19370	0
127	20241030	184300	1290890990	19370	19370	19370	19370	0
128	20241030	184200	1290890990	19370	19370	19370	19370	0
129	20241030	184100	1290890990	19370	19370	19370	19370	0
130	20241030	184000	1290890990	19370	19370	19370	19370	0
131	20241030	183900	1290890990	19370	19370	19370	19370	0
132	20241030	183800	1290890990	19370	19370	19370	19370	0
133	20241030	183700	1290890990	19370	19370	19370	19370	0
134	20241030	183600	1290890990	19370	19370	19370	19370	0
135	20241030	183500	1290890990	19370	19370	19370	19370	0
136	20241030	183400	1290890990	19370	19370	19370	19370	0
137	20241030	183300	1290890990	19370	19370	19370	19370	0
138	20241030	183200	1290890990	19370	19370	19370	19370	0
139	20241030	183100	1290890990	19370	19370	19370	19370	0
140	20241030	183000	1290890990	19370	19370	19370	19370	0
141	20241030	182900	1290890990	19370	19370	19370	19370	0
142	20241030	182800	1290890990	19370	19370	19370	19370	0
143	20241030	182700	1290890990	19370	19370	19370	19370	0
144	20241030	182600	1290890990	19370	19370	19370	19370	0
145	20241030	182500	1290890990	19370	19370	19370	19370	0
146	20241030	182400	1290890990	19370	19370	19370	19370	0
147	20241030	182300	1290890990	19370	19370	19370	19370	0
148	20241030	182200	1290890990	19370	19370	19370	19370	0
149	20241030	182100	1290890990	19370	19370	19370	19370	0
150	20241030	182000	1290890990	19370	19370	19370	19370	0
151	20241030	181900	1290890990	19370	19370	19370	19370	0
152	20241030	181800	1290890990	19370	19370	19370	19370	1005
153	20241030	181700	1290890990	19370	19370	19370	19370	0
154	20241030	181600	1290890990	19370	19370	19370	19370	0
155	20241030	181500	1290890990	19370	19370	19370	19370	0
156	20241030	181400	1290890990	19370	19370	19370	19370	0
157	20241030	181300	1290890990	19370	19370	19370	19370	0
158	20241030	181200	1290890990	19370	19370	19370	19370	0
159	20241030	181100	1290890990	19370	19370	19370	19370	0
160	20241030	181000	1290890990	19370	19370	19370	19370	0
161	20241030	180900	1290890990	19370	19370	19370	19370	0
162	20241030	180800	1290890990	19370	19370	19370	19370	0
163	20241030	180700	1290890990	19370	19370	19370	19370	0
164	20241030	180600	1290890990	19370	19370	19370	19370	0
165	20241030	180500	1290890990	19370	19370	19370	19370	0
166	20241030	180400	1290890990	19370	19370	19370	19370	0
167	20241030	180300	1290890990	19370	19370	19370	19370	0
168	20241030	180200	1290890990	19370	19370	19370	19370	0
169	20241030	180100	1290890990	19370	19370	19370	19370	0
170	20241030	180000	1290890990	19370	19370	19370	19370	0
171	20241030	175900	1290890990	19370	19370	19370	19370	0
172	20241030	175800	1290890990	19370	19370	19370	19370	0
173	20241030	175700	1290890990	19370	19370	19370	19370	0
174	20241030	175600	1290890990	19370	19370	19370	19370	0
175	20241030	175500	1290890990	19370	19370	19370	19370	0
176	20241030	175400	1290890990	19370	19370	19370	19370	0
177	20241030	175300	1290890990	19370	19370	19370	19370	0
178	20241030	175200	1290890990	19370	19370	19370	19370	0
179	20241030	175100	1290890990	19370	19370	19370	19370	0
180	20241030	175000	1290890990	19370	19370	19370	19370	0
181	20241030	174900	1290890990	19370	19370	19370	19370	0
182	20241030	174800	1290890990	19370	19370	19370	19370	1005
183	20241030	174700	1290890990	19370	19370	19370	19370	0
184	20241030	174600	1290890990	19370	19370	19370	19370	0
185	20241030	174500	1290890990	19370	19370	19370	19370	0
186	20241030	174400	1290890990	19370	19370	19370	19370	0
187	20241030	174300	1290890990	19370	19370	19370	19370	0
188	20241030	174200	1290890990	19370	19370	19370	19370	0
189	20241030	174100	1290890990	19370	19370	19370	19370	0
190	20241030	174000	1290890990	19370	19370	19370	19370	0
191	20241030	173900	1290890990	19370	19370	19370	19370	0
192	20241030	173800	1290890990	19370	19370	19370	19370	0
193	20241030	173700	1290890990	19370	19370	19370	19370	0
194	20241030	173600	1290890990	19370	19370	19370	19370	0
195	20241030	173500	1290890990	19370	19370	19370	19370	0
196	20241030	173400	1290890990	19370	19370	19370	19370	0
197	20241030	173300	1290890990	19370	19370	19370	19370	0
198	20241030	173200	1290890990	19370	19370	19370	19370	0
199	20241030	173100	1290890990	19370	19370	19370	19370	0
200	20241030	173000	1290890990	19370	19370	19370	19370	0
201	20241030	172900	1290890990	19370	19370	19370	19370	0
202	20241030	172800	1290890990	19370	19370	19370	19370	0
203	20241030	172700	1290890990	19370	19370	19370	19370	0
204	20241030	172600	1290890990	19370	19370	19370	19370	0
205	20241030	172500	1290890990	19370	19370	19370	19370	0
206	20241030	172400	1290890990	19370	19370	19370	19370	0
207	20241030	172300	1290890990	19370	19370	19370	19370	0
208	20241030	172200	1290890990	19370	19370	19370	19370	0
209	20241030	172100	1290890990	19370	19370	19370	19370	0
210	20241030	172000	1290890990	19370	19370	19370	19370	0
211	20241030	171900	1290890990	19370	19370	19370	19370	0
212	20241030	171800	1290890990	19370	19370	19370	19370	1005
213	20241030	171700	1290890990	19370	19370	19370	19370	0
214	20241030	171600	1290890990	19370	19370	19370	19370	0
215	20241030	171500	1290890990	19370	19370	19370	19370	0
216	20241030	171400	1290890990	19370	19370	19370	19370	0
217	20241030	171300	1290890990	19370	19370	19370	19370	0
218	20241030	171200	1290890990	19370	19370	19370	19370	0
219	20241030	171100	1290890990	19370	19370	19370	19370	0
220	20241030	171000	1290890990	19370	19370	19370	19370	0
221	20241030	170900	1290890990	19370	19370	19370	19370	0
222	20241030	170800	1290890990	19370	19370	19370	19370	0
223	20241030	170700	1290890990	19370	19370	19370	19370	0
224	20241030	170600	1290890990	19370	19370	19370	19370	0
225	20241030	170500	1290890990	19370	19370	19370	19370	0
226	20241030	170400	1290890990	19370	19370	19370	19370	0
227	20241030	170300	1290890990	19370	19370	19370	19370	0
228	20241030	170200	1290890990	19370	19370	19370	19370	0
229	20241030	170100	1290890990	19370	19370	19370	19370	0
230	20241030	170000	1290890990	19370	19370	19370	19370	0
231	20241030	165900	1290890990	19370	19370	19370	19370	0
232	20241030	165800	1290890990	19370	19370	19370	19370	0
233	20241030	165700	1290890990	19370	19370	19370	19370	0
234	20241030	165600	1290890990	19370	19370	19370	19370	0
235	20241030	165500	1290890990	19370	19370	19370	19370	0
236	20241030	165400	1290890990	19370	19370	19370	19370	0
237	20241030	165300	1290890990	19370	19370	19370	19370	0
238	20241030	165200	1290890990	19370	19370	19370	19370	0
239	20241030	165100	1290890990	19370	19370	19370	19370	0
240	20241030	165000	1290890990	19370	19370	19370	19370	0
241	20241030	164900	1290890990	19370	19370	19370	19370	0
242	20241030	164800	1290890990	19370	19370	19370	19370	1005
243	20241030	164700	1290890990	19370	19370	19370	19370	0
244	20241030	164600	1290890990	19370	19370	19370	19370	0
245	20241030	164500	1290890990	19370	19370	19370	19370	0
246	20241030	164400	1290890990	19370	19370	19370	19370	0
247	20241030	164300	1290890990	19370	19370	19370	19370	0
248	20241030	164200	1290890990	19370	19370	19370	19370	0
249	20241030	164100	1290890990	19370	19370	19370	19370	0
250	20241030	164000	1290890990	19370	19370	19370	19370	0
251	20241030	163900	1290890990	19370	19370	19370	19370	0
252	20241030	163800	1290890990	19370	19370	19370	19370	0
253	20241030	163700	1290890990	19370	19370	19370	19370	0
254	20241030	163600	1290890990	19370	19370	19370	19370	0
255	20241030	163500	1290890990	19370	19370	19370	19370	0
256	20241030	163400	1290890990	19370	19370	19370	19370	0
257	20241030	163300	1290890990	19370	19370	19370	19370	0
258	20241030	163200	1290890990	19370	19370	19370	19370	0
259	20241030	163100	1290890990	19370	19370	19370	19370	0
260	20241030	163000	1290890990	19370	19370	19370	19370	0
261	20241030	162900	1290890990	19370	19370	19370	19370	0
262	20241030	162800	1290890990	19370	19370	19370	19370	0
263	20241030	162700	1290890990	19370	19370	19370	19370	0
264	20241030	162600	1290890990	19370	19370	19370	19370	0
265	20241030	162500	1290890990	19370	19370	19370	19370	0
266	20241030	162400	1290890990	19370	19370	19370	19370	0
267	20241030	162300	1290890990	19370	19370	19370	19370	0
268	20241030	162200	1290890990	19370	19370	19370	19370	0
269	20241030	162100	1290890990	19370	19370	19370	19370	0
270	20241030	162000	1290890990	19370	19370	19370	19370	0
271	20241030	161900	1290890990	19370	19370	19370	19370	0
272	20241030	161800	1290890990	19370	19370	19370	19370	1005
273	20241030	161700	1290890990	19370	19370	19370	19370	0
274	20241030	161600	1290890990	19370	19370	19370	19370	0
275	20241030	161500	1290890990	19370	19370	19370	19370	0
276	20241030	161400	1290890990	19370	19370	19370	19370	0
277	20241030	161300	1290890990	19370	19370	19370	19370	0
278	20241030	161200	1290890990	19370	19370	19370	19370	0
279	20241030	161100	1290890990	19370	19370	19370	19370	0
280	20241030	161000	1290890990	19370	19370	19370	19370	0
281	20241030	160900	1290890990	19370	19370	19370	19370	0
282	20241030	160800	1290890990	19370	19370	19370	19370	0
283	20241030	160700	1290890990	19370	19370	19370	19370	0
284	20241030	160600	1290890990	19370	19370	19370	19370	0
285	20241030	160500	1290890990	19370	19370	19370	19370	0
286	20241030	160400	1290890990	19370	19370	19370	19370	0
287	20241030	160300	1290890990	19370	19370	19370	19370	0
288	20241030	160200	1290890990	19370	19370	19370	19370	0
289	20241030	160100	1290890990	19370	19370	19370	19370	0
290	20241030	160000	1290890990	19370	19370	19370	19370	0
291	20241030	155900	1290890990	19370	19370	19370	19370	0
292	20241030	155800	1290890990	19370	19370	19370	19370	0
293	20241030	155700	1290890990	19370	19370	19370	19370	0
294	20241030	155600	1290890990	19370	19370	19370	19370	0
295	20241030	155500	1290890990	19370	19370	19370	19370	0
296	20241030	155400	1290890990	19370	19370	19370	19370	0
297	20241030	155300	1290890990	19370	19370	19370	19370	0
298	20241030	155200	1290890990	19370	19370	19370	19370	0
299	20241030	155100	1290890990	19370	19370	19370	19370	0
300	20241030	155000	1290890990	19370	19370	19370	19370	0
301	20241030	154900	1290890990	19370	19370	19370	19370	0
302	20241030	154800	1290890990	19370	19370	19370	19370	1005
303	20241030	154700	1290890990	19370	19370	19370	19370	0
304	20241030	154600	1290890990	19370	19370	19370	19370	0
305	20241030	154500	1290890990	19370	19370	19370	19370	0
306	20241030	154400	1290890990	19370	19370	19370	19370	0
307	20241030	154300	1290890990	19370	19370	19370	19370	0
308	20241030	154200	1290890990	19370	19370	19370	19370	0
309	20241030	154100	1290890990	19370	19370	19370	19370	0
310	20241030	154000	1290890990	19370	19370	19370	19370	0
311	20241030	153900	1290890990	19370	19370	19370	19370	0
312	20241030	153800	1290890990	19370	19370	19370	19370	0
313	20241030	153700	1290890990	19370	19370	19370	19370	0
314	20241030	153600	1290890990	19370	19370	19370	19370	0
315	20241030	153500	1290890990	19370	19370	19370	19370	0
316	20241030	153400	1290890990	19370	19370	19370	19370	0
317	20241030	153300	1290890990	19370	19370	19370	19370	0
318	20241030	153200	1290890990	19370	19370	19370	19370	0
319	20241030	153100	1290890990	19370	19370	19370	19370	0
320	20241030	153000	1290890990	19370	19370	19370	19370	1005
321	20241030	152900	1271424140	19400	19400	19400	19400	0
322	20241030	152800	1271424140	19400	19400	19400	19400	0
323	20241030	152700	1271424140	19400	19400	19400	19400	0
324	20241030	152600	1271424140	19400	19400	19400	19400	0
325	20241030	152500	1271424140	19400	19400	19400	19400	0
326	20241030	152400	1271424140	19400	19400	19400	19400	0
327	20241030	152300	1271424140	19400	19400	19400	19400	0
328	20241030	152200	1271424140	19400	19400	19400	19400	0
329	20241030	152100	1271424140	19400	19400	19400	19400	0
330	20241030	152000	1271424140	19400	19400	19400	19400	0
331	20241030	151900	1271424140	19400	19400	19430	19400	206
332	20241030	151800	1267426810	19400	19420	19420	19400	19
333	20241030	151700	1267058190	19370	19370	19370	19370	2
334	20241030	151600	1267019450	19420	19420	19420	19370	530
335	20241030	151500	1256741400	19430	19420	19430	19410	87
336	20241030	151400	1255052620	19420	19420	19420	19420	20
337	20241030	151300	1254664220	19430	19430	19430	19430	2
338	20241030	151200	1254625360	19410	19410	19410	19410	0
339	20241030	151100	1254625360	19410	19410	19410	19410	0
340	20241030	151000	1254625360	19410	19410	19410	19410	33
341	20241030	150900	1253984830	19430	19420	19430	19420	11
342	20241030	150800	1253771200	19420	19420	19420	19420	58
343	20241030	150700	1252644840	19420	19420	19420	19420	50
344	20241030	150600	1251673840	19420	19400	19420	19390	675
345	20241030	150500	1238583050	19400	19420	19420	19400	186
346	20241030	150400	1234974600	19420	19420	19420	19410	220
347	20241030	150300	1230702300	19420	19420	19420	19420	0
348	20241030	150200	1230702300	19420	19410	19420	19410	2
349	20241030	150100	1230663470	19420	19420	19420	19420	3
350	20241030	150000	1230605210	19410	19410	19410	19410	50
351	20241030	145900	1229634710	19380	19380	19380	19380	46
352	20241030	145800	1228743230	19380	19420	19430	19380	104
353	20241030	145700	1226727580	19370	19400	19400	19370	10
354	20241030	145600	1226533820	19430	19430	19430	19430	1
355	20241030	145500	1226514390	19370	19420	19420	19370	203
356	20241030	145400	1222578840	19420	19420	19420	19370	12
357	20241030	145300	1222345850	19420	19420	19420	19420	0
358	20241030	145200	1222345850	19420	19420	19420	19420	0
359	20241030	145100	1222345850	19420	19420	19420	19420	1
360	20241030	145000	1222326430	19380	19380	19380	19370	73
361	20241030	144900	1220911890	19380	19390	19390	19350	53
362	20241030	144800	1219886140	19390	19390	19390	19390	3
363	20241030	144700	1219827970	19340	19410	19410	19340	608
364	20241030	144600	1208045390	19430	19420	19430	19420	64
365	20241030	144500	1206802500	19440	19430	19440	19430	4
366	20241030	144400	1206724770	19440	19440	19440	19430	4
367	20241030	144300	1206647030	19450	19450	19450	19450	0
368	20241030	144200	1206647030	19450	19450	19450	19450	0
369	20241030	144100	1206647030	19450	19450	19450	19450	1
370	20241030	144000	1206627580	19450	19450	19450	19450	3
371	20241030	143900	1206569230	19450	19440	19450	19440	55
372	20241030	143800	1205499500	19450	19450	19450	19450	0
373	20241030	143700	1205499500	19450	19450	19450	19450	0
374	20241030	143600	1205499500	19450	19450	19450	19450	1
375	20241030	143500	1205480050	19410	19410	19410	19410	55
376	20241030	143400	1204412500	19410	19410	19410	19410	0
377	20241030	143300	1204412500	19410	19430	19430	19410	50
378	20241030	143200	1203441970	19450	19450	19450	19450	0
379	20241030	143100	1203441970	19450	19440	19450	19440	4
380	20241030	143000	1203364200	19450	19450	19450	19450	225
381	20241030	142900	1198987950	19410	19450	19450	19410	8
382	20241030	142800	1198832570	19450	19390	19450	19370	605
383	20241030	142700	1187096950	19400	19380	19400	19380	52
384	20241030	142600	1186089150	19380	19380	19380	19380	10
385	20241030	142500	1185895350	19400	19400	19400	19400	0
386	20241030	142400	1185895350	19400	19400	19400	19360	228
387	20241030	142300	1181473020	19400	19340	19400	19340	569
388	20241030	142200	1170442220	19330	19360	19360	19330	445
389	20241030	142100	1161835490	19340	19370	19370	19340	1692
390	20241030	142000	1129074550	19430	19430	19430	19430	31
391	20241030	141900	1128472220	19380	19410	19450	19380	242
392	20241030	141800	1123779650	19460	19460	19460	19460	0
393	20241030	141700	1123779650	19460	19460	19460	19460	0
394	20241030	141600	1123779650	19460	19390	19460	19390	2
395	20241030	141500	1123740800	19460	19460	19460	19460	1
396	20241030	141400	1123721340	19430	19450	19450	19430	3
397	20241030	141300	1123663010	19460	19460	19460	19460	0
398	20241030	141200	1123663010	19460	19440	19460	19440	513
399	20241030	141100	1113680050	19460	19400	19460	19400	2
400	20241030	141000	1113641190	19460	19460	19460	19460	1
401	20241030	140900	1113621730	19380	19390	19390	19380	11
402	20241030	140800	1113408540	19380	19400	19400	19380	3
403	20241030	140700	1113350370	19460	19420	19460	19410	314
404	20241030	140600	1107240020	19460	19460	19460	19460	0
405	20241030	140500	1107240020	19460	19460	19460	19460	1
406	20241030	140400	1107220560	19380	19390	19390	19380	282
407	20241030	140300	1101755380	19480	19480	19480	19480	0
408	20241030	140200	1101755380	19480	19480	19480	19480	1
409	20241030	140100	1101735900	19480	19400	19480	19390	256
410	20241030	140000	1096770970	19500	19400	19500	19400	558
411	20241030	135900	1085945670	19410	19430	19430	19410	32
412	20241030	135800	1085324300	19500	19500	19500	19500	50
413	20241030	135700	1084349300	19500	19500	19500	19500	1
414	20241030	135600	1084329800	19500	19440	19500	19440	2
415	20241030	135500	1084290860	19500	19430	19500	19420	13
416	20241030	135400	1084038310	19420	19420	19420	19420	1
417	20241030	135300	1084018890	19500	19500	19500	19500	0
418	20241030	135200	1084018890	19500	19500	19500	19500	0
419	20241030	135100	1084018890	19500	19500	19500	19500	0
420	20241030	135000	1084018890	19500	19500	19500	19500	1
421	20241030	134900	1083999390	19500	19400	19500	19400	2
422	20241030	134800	1083960490	19500	19400	19500	19390	96
423	20241030	134700	1082097910	19400	19400	19400	19400	254
424	20241030	134600	1077170310	19400	19400	19400	19400	86
425	20241030	134500	1075501910	19400	19400	19400	19390	153
426	20241030	134400	1072534720	19400	19400	19400	19400	68
427	20241030	134300	1071215520	19400	19400	19400	19400	92
428	20241030	134200	1069430720	19400	19400	19400	19400	211
429	20241030	134100	1065337320	19400	19400	19400	19400	73
430	20241030	134000	1063921120	19400	19400	19400	19400	65
431	20241030	133900	1062660120	19400	19420	19420	19400	406
432	20241030	133800	1054783690	19490	19430	19490	19430	2
433	20241030	133700	1054744770	19500	19500	19500	19500	0
434	20241030	133600	1054744770	19500	19500	19500	19500	0
435	20241030	133500	1054744770	19500	19500	19500	19500	1
436	20241030	133400	1054725270	19450	19450	19450	19450	0
437	20241030	133300	1054725270	19450	19450	19450	19430	10
438	20241030	133200	1054530800	19400	19420	19420	19400	1304
439	20241030	133100	1029231100	19420	19440	19440	19420	215
440	20241030	133000	1025052960	19450	19450	19450	19450	598
441	20241030	132900	1013421860	19450	19450	19450	19450	213
442	20241030	132800	1009279010	19460	19460	19460	19460	935
443	20241030	132700	991083910	19460	19470	19470	19460	1470
444	20241030	132600	962475410	19470	19480	19480	19470	52
445	20241030	132500	961462740	19490	19490	19490	19490	1
446	20241030	132400	961443250	19490	19490	19490	19490	0
447	20241030	132300	961443250	19490	19490	19490	19490	0
448	20241030	132200	961443250	19490	19490	19490	19490	11
449	20241030	132100	961228860	19520	19520	19520	19520	0
450	20241030	132000	961228860	19520	19520	19520	19520	2
451	20241030	131900	961189820	19520	19520	19520	19520	0
452	20241030	131800	961189820	19520	19520	19520	19520	0
453	20241030	131700	961189820	19520	19520	19520	19520	0
454	20241030	131600	961189820	19520	19520	19520	19520	0
455	20241030	131500	961189820	19520	19530	19530	19500	4
456	20241030	131400	961111740	19510	19510	19510	19510	1
457	20241030	131300	961092230	19530	19530	19530	19530	0
458	20241030	131200	961092230	19530	19530	19530	19530	0
459	20241030	131100	961092230	19530	19530	19530	19530	0
460	20241030	131000	961092230	19530	19530	19530	19530	12
461	20241030	130900	960857870	19580	19580	19580	19580	0
462	20241030	130800	960857870	19580	19580	19580	19580	0
463	20241030	130700	960857870	19580	19580	19580	19580	0
464	20241030	130600	960857870	19580	19580	19580	19580	0
465	20241030	130500	960857870	19580	19580	19580	19580	0
466	20241030	130400	960857870	19580	19580	19580	19580	0
467	20241030	130300	960857870	19580	19580	19580	19580	0
468	20241030	130200	960857870	19580	19580	19580	19580	0
469	20241030	130100	960857870	19580	19580	19580	19580	0
470	20241030	130000	960857870	19580	19580	19580	19450	12
471	20241030	125900	960623040	19580	19580	19580	19580	6
472	20241030	125800	960505560	19450	19460	19460	19450	143
473	20241030	125700	957724000	19460	19580	19580	19460	821
474	20241030	125600	941650740	19580	19580	19580	19580	1
475	20241030	125500	941631160	19450	19490	19490	19450	661
476	20241030	125400	928757840	19480	19490	19490	19480	500
477	20241030	125300	919017740	19490	19490	19490	19490	0
478	20241030	125200	919017740	19490	19510	19510	19490	3
479	20241030	125100	918959240	19600	19600	19600	19600	0
480	20241030	125000	918959240	19600	19600	19600	19600	0
481	20241030	124900	918959240	19600	19600	19600	19600	0
482	20241030	124800	918959240	19600	19520	19600	19520	9
483	20241030	124700	918783270	19520	19510	19520	19500	8
484	20241030	124600	918627140	19520	19520	19520	19520	39
485	20241030	124500	917865860	19520	19530	19530	19520	10
486	20241030	124400	917670570	19580	19540	19580	19540	386
487	20241030	124300	910116690	19580	19580	19580	19580	0
488	20241030	124200	910116690	19580	19550	19580	19540	3
489	20241030	124100	910058020	19590	19590	19590	19590	0
490	20241030	124000	910058020	19590	19590	19590	19590	0
491	20241030	123900	910058020	19590	19520	19590	19520	2
492	20241030	123800	910018910	19470	19470	19470	19470	2
493	20241030	123700	909979970	19470	19520	19520	19470	35
494	20241030	123600	909297060	19590	19590	19590	19590	1
495	20241030	123500	909277470	19520	19520	19520	19520	0
496	20241030	123400	909277470	19520	19520	19520	19520	0
497	20241030	123300	909277470	19520	19500	19520	19470	52
498	20241030	123200	908263480	19500	19500	19500	19500	2
499	20241030	123100	908224480	19520	19500	19520	19500	90
500	20241030	123000	906468480	19500	19500	19500	19500	100
501	20241030	122900	904518480	19500	19500	19500	19500	60
502	20241030	122800	903348480	19500	19500	19500	19500	61
503	20241030	122700	902158980	19520	19520	19520	19500	532
504	20241030	122600	891782800	19520	19550	19550	19520	25
505	20241030	122500	891294330	19550	19560	19560	19550	3
506	20241030	122400	891235660	19570	19600	19600	19570	300
507	20241030	122300	885355770	19600	19600	19600	19600	60
508	20241030	122200	884179770	19660	19660	19660	19660	0
509	20241030	122100	884179770	19660	19600	19660	19600	106
510	20241030	122000	882097670	19660	19660	19660	19660	460
511	20241030	121900	873054070	19660	19660	19660	19660	0
512	20241030	121800	873054070	19660	19660	19660	19660	0
513	20241030	121700	873054070	19660	19660	19660	19660	0
514	20241030	121600	873054070	19660	19660	19660	19660	5
515	20241030	121500	872955770	19680	19640	19680	19610	203
516	20241030	121400	868966560	19640	19640	19640	19640	35
517	20241030	121300	868279160	19640	19650	19650	19620	606
518	20241030	121200	856377340	19660	19660	19660	19660	1
519	20241030	121100	856357680	19660	19610	19660	19610	13
520	20241030	121000	856102600	19600	19600	19600	19600	1
521	20241030	120900	856083000	19660	19660	19660	19660	0
522	20241030	120800	856083000	19660	19660	19660	19660	1
523	20241030	120700	856063340	19590	19590	19590	19590	0
524	20241030	120600	856063340	19590	19590	19590	19580	51
525	20241030	120500	855064260	19670	19670	19670	19670	0
526	20241030	120400	855064260	19670	19670	19670	19670	0
527	20241030	120300	855064260	19670	19670	19670	19670	0
528	20241030	120200	855064260	19670	19600	19670	19600	207
529	20241030	120100	851006990	19600	19600	19600	19600	0
530	20241030	120000	851006990	19600	19600	19680	19600	504
531	20241030	115900	841105090	19530	19530	19530	19530	0
532	20241030	115800	841105090	19530	19530	19530	19530	100
533	20241030	115700	839152090	19530	19530	19530	19530	50
534	20241030	115600	838175590	19530	19590	19590	19530	328
535	20241030	115500	831767570	19610	19610	19610	19610	0
536	20241030	115400	831767570	19610	19660	19660	19590	12
537	20241030	115300	831532400	19590	19590	19590	19590	14
538	20241030	115200	831258140	19590	19600	19600	19590	52
539	20241030	115100	830238950	19600	19620	19620	19600	333
540	20241030	115000	823707650	19620	19620	19620	19620	70
541	20241030	114900	822334250	19620	19620	19620	19620	198
542	20241030	114800	818449490	19690	19690	19690	19690	0
543	20241030	114700	818449490	19690	19690	19690	19690	0
544	20241030	114600	818449490	19690	19690	19690	19690	40
545	20241030	114500	817661890	19690	19690	19690	19690	0
546	20241030	114400	817661890	19690	19690	19690	19690	0
547	20241030	114300	817661890	19690	19690	19690	19690	0
548	20241030	114200	817661890	19690	19620	19690	19620	331
549	20241030	114100	811165500	19620	19620	19620	19620	0
550	20241030	114000	811165500	19620	19620	19620	19620	4
551	20241030	113900	811087020	19620	19620	19620	19620	0
552	20241030	113800	811087020	19620	19620	19620	19620	101
553	20241030	113700	809105400	19620	19620	19620	19620	0
554	20241030	113600	809105400	19620	19620	19620	19620	4
555	20241030	113500	809026920	19700	19700	19700	19700	0
556	20241030	113400	809026920	19700	19700	19700	19700	1
557	20241030	113300	809007220	19700	19700	19700	19700	53
558	20241030	113200	807963120	19620	19620	19620	19620	3
559	20241030	113100	807904260	19620	19620	19620	19620	0
560	20241030	113000	807904260	19620	19630	19630	19620	113
561	20241030	112900	805686900	19650	19650	19650	19650	31
562	20241030	112800	805077750	19650	19650	19650	19650	38
563	20241030	112700	804331050	19700	19700	19700	19700	12
564	20241030	112600	804094650	19650	19650	19650	19650	23
565	20241030	112500	803642700	19650	19670	19670	19650	125
566	20241030	112400	801185030	19700	19700	19700	19700	124
567	20241030	112300	798742230	19700	19660	19700	19660	17
568	20241030	112200	798407590	19650	19640	19650	19610	30
569	20241030	112100	797819000	19640	19640	19640	19640	2
570	20241030	112000	797779720	19660	19660	19660	19660	1000
571	20241030	111900	778119720	19700	19700	19700	19700	0
572	20241030	111800	778119720	19700	19690	19700	19690	50
573	20241030	111700	777134820	19700	19630	19700	19620	213
574	20241030	111600	772954130	19740	19740	19740	19740	1
575	20241030	111500	772934390	19640	19640	19640	19640	30
576	20241030	111400	772345190	19740	19740	19740	19740	0
577	20241030	111300	772345190	19740	19740	19740	19740	17
578	20241030	111200	772009610	19740	19690	19740	19690	1501
579	20241030	111100	742440540	19610	19720	19720	19610	3313
580	20241030	111000	677314130	19750	19750	19750	19750	0
581	20241030	110900	677314130	19750	19750	19750	19750	3
582	20241030	110800	677254880	19720	19720	19720	19720	1
583	20241030	110700	677235160	19750	19750	19750	19750	1
584	20241030	110600	677215410	19750	19750	19750	19750	5
585	20241030	110500	677116660	19750	19750	19750	19750	10
586	20241030	110400	676919160	19710	19730	19730	19710	1479
587	20241030	110300	647764510	19720	19740	19740	19720	103
588	20241030	110200	645733330	19750	19750	19750	19750	0
589	20241030	110100	645733330	19750	19720	19750	19720	251
590	20241030	110000	640783580	19720	19730	19750	19720	517
591	20241030	105900	630587780	19730	19730	19730	19730	1
592	20241030	105800	630568050	19750	19750	19750	19740	99
593	20241030	105700	628612920	19800	19750	19800	19750	63
594	20241030	105600	627368620	19810	19810	19810	19810	0
595	20241030	105500	627368620	19810	19810	19810	19810	1
596	20241030	105400	627348810	19810	19810	19810	19810	0
597	20241030	105300	627348810	19810	19800	19810	19790	674
598	20241030	105200	614007930	19810	19810	19810	19810	0
599	20241030	105100	614007930	19810	19810	19810	19810	0
600	20241030	105000	614007930	19810	19800	19810	19800	51
601	20241030	104900	612998120	19800	19800	19800	19800	12
602	20241030	104800	612760520	19800	19800	19800	19800	93
603	20241030	104700	610919120	19800	19790	19800	19790	161
604	20241030	104600	607731820	19800	19800	19800	19800	22
605	20241030	104500	607296220	19800	19790	19800	19790	8
606	20241030	104400	607137830	19790	19790	19790	19790	51
607	20241030	104300	606128540	19730	19730	19730	19730	146
608	20241030	104200	603247960	19790	19800	19800	19790	176
609	20241030	104100	599764890	19800	19750	19800	19730	123
610	20241030	104000	597337190	19770	19850	19850	19750	767
611	20241030	103900	582161320	19820	19820	19820	19820	18
612	20241030	103800	581804560	19820	19830	19860	19820	614
613	20241030	103700	569614710	19830	19850	19850	19830	11
614	20241030	103600	569396460	19850	19800	19850	19800	785
615	20241030	103500	553827970	19790	19770	19800	19760	48
616	20241030	103400	552878930	19770	19770	19770	19760	135
617	20241030	103300	550210170	19760	19760	19760	19760	3
618	20241030	103200	550150890	19760	19840	19840	19760	94
619	20241030	103100	548291340	19840	19800	19840	19760	1893
620	20241030	103000	510764210	19790	19700	19790	19700	580
621	20241030	102900	499301750	19740	19620	19740	19620	1964
622	20241030	102800	460649280	19620	19600	19620	19600	72
623	20241030	102700	459236680	19600	19630	19630	19600	62
624	20241030	102600	458020520	19630	19580	19640	19580	2047
625	20241030	102500	417876960	19580	19580	19580	19580	10
626	20241030	102400	417681160	19590	19580	19590	19580	25
627	20241030	102300	417191650	19580	19580	19580	19580	24
628	20241030	102200	416721730	19590	19580	19590	19580	223
629	20241030	102100	412355080	19580	19490	19580	19490	1729
630	20241030	102000	378563830	19460	19460	19460	19460	0
631	20241030	101900	378563830	19460	19460	19460	19460	1
632	20241030	101800	378544370	19460	19460	19460	19460	0
633	20241030	101700	378544370	19460	19440	19460	19440	579
634	20241030	101600	367287190	19440	19440	19440	19440	0
635	20241030	101500	367287190	19440	19440	19440	19440	5
636	20241030	101400	367189990	19440	19440	19440	19440	2
637	20241030	101300	367151110	19410	19410	19410	19410	0
638	20241030	101200	367151110	19410	19410	19410	19410	50
639	20241030	101100	366180610	19460	19460	19460	19460	44
640	20241030	101000	365324370	19460	19460	19460	19460	6
641	20241030	100900	365207610	19410	19410	19410	19410	9
642	20241030	100800	365032920	19470	19470	19470	19470	0
643	20241030	100700	365032920	19470	19470	19470	19470	0
644	20241030	100600	365032920	19470	19470	19470	19470	84
645	20241030	100500	363397440	19480	19480	19480	19480	0
646	20241030	100400	363397440	19480	19480	19480	19480	1
647	20241030	100300	363377960	19480	19490	19500	19480	193
648	20241030	100200	359616110	19480	19480	19480	19480	276
649	20241030	100100	354239630	19480	19470	19480	19470	3
650	20241030	100000	354181200	19470	19470	19470	19450	275
651	20241030	095900	348828350	19470	19460	19470	19460	54
652	20241030	095800	347777430	19450	19450	19450	19450	327
653	20241030	095700	341417280	19450	19450	19450	19450	0
654	20241030	095600	341417280	19450	19400	19450	19400	3
655	20241030	095500	341358980	19450	19440	19450	19440	99
656	20241030	095400	339434370	19440	19400	19440	19400	51
657	20241030	095300	338444900	19440	19440	19440	19440	0
658	20241030	095200	338444900	19440	19430	19440	19430	60
659	20241030	095100	337278520	19400	19400	19400	19400	358
660	20241030	095000	330333320	19370	19370	19370	19370	1
661	20241030	094900	330313950	19400	19400	19400	19400	4
662	20241030	094800	330236350	19400	19400	19400	19400	2
663	20241030	094700	330197550	19400	19370	19400	19370	74
664	20241030	094600	328763450	19370	19370	19370	19370	1
665	20241030	094500	328744080	19400	19400	19400	19400	12
666	20241030	094400	328511280	19360	19360	19360	19360	0
667	20241030	094300	328511280	19360	19350	19360	19350	167
668	20241030	094200	325278170	19360	19360	19360	19360	51
669	20241030	094100	324290810	19360	19310	19360	19310	43
670	20241030	094000	323460330	19310	19330	19370	19310	153
671	20241030	093900	320505660	19310	19370	19370	19310	105
672	20241030	093800	318477750	19320	19350	19370	19320	807
673	20241030	093700	302868930	19350	19360	19360	19350	340
674	20241030	093600	296286570	19370	19370	19370	19360	33
675	20241030	093500	295647620	19450	19450	19450	19450	0
676	20241030	093400	295647620	19450	19370	19450	19360	683
677	20241030	093300	282424000	19450	19450	19450	19450	1
678	20241030	093200	282404550	19450	19450	19450	19450	0
679	20241030	093100	282404550	19450	19450	19450	19450	1
680	20241030	093000	282385100	19360	19370	19450	19350	1001
681	20241030	092900	263002650	19370	19370	19370	19360	191
682	20241030	092800	259304380	19370	19370	19370	19370	200
683	20241030	092700	255430380	19370	19370	19370	19370	137
684	20241030	092600	252776690	19370	19380	19380	19370	579
685	20241030	092500	241560200	19370	19380	19380	19370	80
686	20241030	092400	240009920	19380	19380	19380	19380	37
687	20241030	092300	239292860	19460	19460	19460	19460	10
688	20241030	092200	239098260	19370	19390	19400	19370	79
689	20241030	092100	237567430	19400	19470	19470	19400	198
690	20241030	092000	233726160	19410	19400	19490	19400	152
691	20241030	091900	230777060	19400	19430	19430	19400	2015
692	20241030	091800	191683110	19430	19500	19500	19430	830
693	20241030	091700	175499230	19530	19520	19530	19520	304
694	20241030	091600	169564550	19500	19540	19570	19500	438
695	20241030	091500	161013720	19540	19530	19540	19530	44
696	20241030	091400	160154040	19530	19490	19530	19420	2019
697	20241030	091300	120787350	19490	19480	19500	19480	2296
698	20241030	091200	76047590	19480	19370	19480	19370	1160
699	20241030	091100	53488080	19370	19440	19450	19370	128
700	20241030	091000	51003390	19450	19450	19450	19450	15
701	20241030	090900	50711640	19450	19450	19450	19450	5
702	20241030	090800	50614390	19450	19440	19450	19440	60
703	20241030	090700	49447580	19440	19440	19440	19440	386
704	20241030	090600	41943740	19440	19450	19450	19440	2
705	20241030	090500	41904850	19440	19430	19440	19430	330
706	20241030	090400	35492350	19430	19360	19430	19360	320
707	20241030	090300	29296150	19350	19400	19400	19350	572
708	20241030	090200	18206700	19390	19350	19390	19350	68
709	20241030	090100	16889730	19350	19370	19370	19350	21
710	20241030	090000	16483170	19390	19370	19390	19350	851