KissMeData/181710/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	203700	731174960	16620	16620	16620	16620	540
3	20241030	203600	731174960	16620	16620	16620	16620	0
4	20241030	203500	731174960	16620	16620	16620	16620	0
5	20241030	203400	731174960	16620	16620	16620	16620	0
6	20241030	203300	731174960	16620	16620	16620	16620	0
7	20241030	203200	731174960	16620	16620	16620	16620	0
8	20241030	203100	731174960	16620	16620	16620	16620	0
9	20241030	203000	731174960	16620	16620	16620	16620	0
10	20241030	202900	731174960	16620	16620	16620	16620	0
11	20241030	202800	731174960	16620	16620	16620	16620	0
12	20241030	202700	731174960	16620	16620	16620	16620	0
13	20241030	202600	731174960	16620	16620	16620	16620	0
14	20241030	202500	731174960	16620	16620	16620	16620	0
15	20241030	202400	731174960	16620	16620	16620	16620	0
16	20241030	202300	731174960	16620	16620	16620	16620	0
17	20241030	202200	731174960	16620	16620	16620	16620	0
18	20241030	202100	731174960	16620	16620	16620	16620	0
19	20241030	202000	731174960	16620	16620	16620	16620	0
20	20241030	201900	731174960	16620	16620	16620	16620	0
21	20241030	201800	731174960	16620	16620	16620	16620	0
22	20241030	201700	731174960	16620	16620	16620	16620	0
23	20241030	201600	731174960	16620	16620	16620	16620	0
24	20241030	201500	731174960	16620	16620	16620	16620	0
25	20241030	201400	731174960	16620	16620	16620	16620	0
26	20241030	201300	731174960	16620	16620	16620	16620	0
27	20241030	201200	731174960	16620	16620	16620	16620	0
28	20241030	201100	731174960	16620	16620	16620	16620	0
29	20241030	201000	731174960	16620	16620	16620	16620	0
30	20241030	200900	731174960	16620	16620	16620	16620	0
31	20241030	200800	731174960	16620	16620	16620	16620	0
32	20241030	200700	731174960	16620	16620	16620	16620	540
33	20241030	200600	731174960	16620	16620	16620	16620	0
34	20241030	200500	731174960	16620	16620	16620	16620	0
35	20241030	200400	731174960	16620	16620	16620	16620	0
36	20241030	200300	731174960	16620	16620	16620	16620	0
37	20241030	200200	731174960	16620	16620	16620	16620	0
38	20241030	200100	731174960	16620	16620	16620	16620	0
39	20241030	200000	731174960	16620	16620	16620	16620	0
40	20241030	195900	731174960	16620	16620	16620	16620	0
41	20241030	195800	731174960	16620	16620	16620	16620	0
42	20241030	195700	731174960	16620	16620	16620	16620	0
43	20241030	195600	731174960	16620	16620	16620	16620	0
44	20241030	195500	731174960	16620	16620	16620	16620	0
45	20241030	195400	731174960	16620	16620	16620	16620	0
46	20241030	195300	731174960	16620	16620	16620	16620	0
47	20241030	195200	731174960	16620	16620	16620	16620	0
48	20241030	195100	731174960	16620	16620	16620	16620	0
49	20241030	195000	731174960	16620	16620	16620	16620	0
50	20241030	194900	731174960	16620	16620	16620	16620	0
51	20241030	194800	731174960	16620	16620	16620	16620	0
52	20241030	194700	731174960	16620	16620	16620	16620	0
53	20241030	194600	731174960	16620	16620	16620	16620	0
54	20241030	194500	731174960	16620	16620	16620	16620	0
55	20241030	194400	731174960	16620	16620	16620	16620	0
56	20241030	194300	731174960	16620	16620	16620	16620	0
57	20241030	194200	731174960	16620	16620	16620	16620	0
58	20241030	194100	731174960	16620	16620	16620	16620	0
59	20241030	194000	731174960	16620	16620	16620	16620	0
60	20241030	193900	731174960	16620	16620	16620	16620	0
61	20241030	193800	731174960	16620	16620	16620	16620	0
62	20241030	193700	731174960	16620	16620	16620	16620	540
63	20241030	193600	731174960	16620	16620	16620	16620	0
64	20241030	193500	731174960	16620	16620	16620	16620	0
65	20241030	193400	731174960	16620	16620	16620	16620	0
66	20241030	193300	731174960	16620	16620	16620	16620	0
67	20241030	193200	731174960	16620	16620	16620	16620	0
68	20241030	193100	731174960	16620	16620	16620	16620	0
69	20241030	193000	731174960	16620	16620	16620	16620	0
70	20241030	192900	731174960	16620	16620	16620	16620	0
71	20241030	192800	731174960	16620	16620	16620	16620	0
72	20241030	192700	731174960	16620	16620	16620	16620	0
73	20241030	192600	731174960	16620	16620	16620	16620	0
74	20241030	192500	731174960	16620	16620	16620	16620	0
75	20241030	192400	731174960	16620	16620	16620	16620	0
76	20241030	192300	731174960	16620	16620	16620	16620	0
77	20241030	192200	731174960	16620	16620	16620	16620	0
78	20241030	192100	731174960	16620	16620	16620	16620	0
79	20241030	192000	731174960	16620	16620	16620	16620	0
80	20241030	191900	731174960	16620	16620	16620	16620	0
81	20241030	191800	731174960	16620	16620	16620	16620	0
82	20241030	191700	731174960	16620	16620	16620	16620	0
83	20241030	191600	731174960	16620	16620	16620	16620	0
84	20241030	191500	731174960	16620	16620	16620	16620	0
85	20241030	191400	731174960	16620	16620	16620	16620	0
86	20241030	191300	731174960	16620	16620	16620	16620	0
87	20241030	191200	731174960	16620	16620	16620	16620	0
88	20241030	191100	731174960	16620	16620	16620	16620	0
89	20241030	191000	731174960	16620	16620	16620	16620	0
90	20241030	190900	731174960	16620	16620	16620	16620	0
91	20241030	190800	731174960	16620	16620	16620	16620	0
92	20241030	190700	731174960	16620	16620	16620	16620	540
93	20241030	190600	731174960	16620	16620	16620	16620	0
94	20241030	190500	731174960	16620	16620	16620	16620	0
95	20241030	190400	731174960	16620	16620	16620	16620	0
96	20241030	190300	731174960	16620	16620	16620	16620	0
97	20241030	190200	731174960	16620	16620	16620	16620	0
98	20241030	190100	731174960	16620	16620	16620	16620	0
99	20241030	190000	731174960	16620	16620	16620	16620	0
100	20241030	185900	731174960	16620	16620	16620	16620	0
101	20241030	185800	731174960	16620	16620	16620	16620	0
102	20241030	185700	731174960	16620	16620	16620	16620	0
103	20241030	185600	731174960	16620	16620	16620	16620	0
104	20241030	185500	731174960	16620	16620	16620	16620	0
105	20241030	185400	731174960	16620	16620	16620	16620	0
106	20241030	185300	731174960	16620	16620	16620	16620	0
107	20241030	185200	731174960	16620	16620	16620	16620	0
108	20241030	185100	731174960	16620	16620	16620	16620	0
109	20241030	185000	731174960	16620	16620	16620	16620	0
110	20241030	184900	731174960	16620	16620	16620	16620	0
111	20241030	184800	731174960	16620	16620	16620	16620	0
112	20241030	184700	731174960	16620	16620	16620	16620	0
113	20241030	184600	731174960	16620	16620	16620	16620	0
114	20241030	184500	731174960	16620	16620	16620	16620	0
115	20241030	184400	731174960	16620	16620	16620	16620	0
116	20241030	184300	731174960	16620	16620	16620	16620	0
117	20241030	184200	731174960	16620	16620	16620	16620	0
118	20241030	184100	731174960	16620	16620	16620	16620	0
119	20241030	184000	731174960	16620	16620	16620	16620	0
120	20241030	183900	731174960	16620	16620	16620	16620	0
121	20241030	183800	731174960	16620	16620	16620	16620	0
122	20241030	183700	731174960	16620	16620	16620	16620	540
123	20241030	183600	731174960	16620	16620	16620	16620	0
124	20241030	183500	731174960	16620	16620	16620	16620	0
125	20241030	183400	731174960	16620	16620	16620	16620	0
126	20241030	183300	731174960	16620	16620	16620	16620	0
127	20241030	183200	731174960	16620	16620	16620	16620	0
128	20241030	183100	731174960	16620	16620	16620	16620	0
129	20241030	183000	731174960	16620	16620	16620	16620	0
130	20241030	182900	731174960	16620	16620	16620	16620	0
131	20241030	182800	731174960	16620	16620	16620	16620	0
132	20241030	182700	731174960	16620	16620	16620	16620	0
133	20241030	182600	731174960	16620	16620	16620	16620	0
134	20241030	182500	731174960	16620	16620	16620	16620	0
135	20241030	182400	731174960	16620	16620	16620	16620	0
136	20241030	182300	731174960	16620	16620	16620	16620	0
137	20241030	182200	731174960	16620	16620	16620	16620	0
138	20241030	182100	731174960	16620	16620	16620	16620	0
139	20241030	182000	731174960	16620	16620	16620	16620	0
140	20241030	181900	731174960	16620	16620	16620	16620	0
141	20241030	181800	731174960	16620	16620	16620	16620	0
142	20241030	181700	731174960	16620	16620	16620	16620	0
143	20241030	181600	731174960	16620	16620	16620	16620	0
144	20241030	181500	731174960	16620	16620	16620	16620	0
145	20241030	181400	731174960	16620	16620	16620	16620	0
146	20241030	181300	731174960	16620	16620	16620	16620	0
147	20241030	181200	731174960	16620	16620	16620	16620	0
148	20241030	181100	731174960	16620	16620	16620	16620	0
149	20241030	181000	731174960	16620	16620	16620	16620	0
150	20241030	180900	731174960	16620	16620	16620	16620	0
151	20241030	180800	731174960	16620	16620	16620	16620	0
152	20241030	180700	731174960	16620	16620	16620	16620	540
153	20241030	180600	731174960	16620	16620	16620	16620	0
154	20241030	180500	731174960	16620	16620	16620	16620	0
155	20241030	180400	731174960	16620	16620	16620	16620	0
156	20241030	180300	731174960	16620	16620	16620	16620	0
157	20241030	180200	731174960	16620	16620	16620	16620	0
158	20241030	180100	731174960	16620	16620	16620	16620	0
159	20241030	180000	731174960	16620	16620	16620	16620	0
160	20241030	175900	731174960	16620	16620	16620	16620	0
161	20241030	175800	731174960	16620	16620	16620	16620	0
162	20241030	175700	731174960	16620	16620	16620	16620	0
163	20241030	175600	731174960	16620	16620	16620	16620	0
164	20241030	175500	731174960	16620	16620	16620	16620	0
165	20241030	175400	731174960	16620	16620	16620	16620	0
166	20241030	175300	731174960	16620	16620	16620	16620	0
167	20241030	175200	731174960	16620	16620	16620	16620	0
168	20241030	175100	731174960	16620	16620	16620	16620	0
169	20241030	175000	731174960	16620	16620	16620	16620	0
170	20241030	174900	731174960	16620	16620	16620	16620	0
171	20241030	174800	731174960	16620	16620	16620	16620	0
172	20241030	174700	731174960	16620	16620	16620	16620	0
173	20241030	174600	731174960	16620	16620	16620	16620	0
174	20241030	174500	731174960	16620	16620	16620	16620	0
175	20241030	174400	731174960	16620	16620	16620	16620	0
176	20241030	174300	731174960	16620	16620	16620	16620	0
177	20241030	174200	731174960	16620	16620	16620	16620	0
178	20241030	174100	731174960	16620	16620	16620	16620	0
179	20241030	174000	731174960	16620	16620	16620	16620	0
180	20241030	173900	731174960	16620	16620	16620	16620	0
181	20241030	173800	731174960	16620	16620	16620	16620	0
182	20241030	173700	731174960	16620	16620	16620	16620	540
183	20241030	173600	731174960	16620	16620	16620	16620	0
184	20241030	173500	731174960	16620	16620	16620	16620	0
185	20241030	173400	731174960	16620	16620	16620	16620	0
186	20241030	173300	731174960	16620	16620	16620	16620	0
187	20241030	173200	731174960	16620	16620	16620	16620	0
188	20241030	173100	731174960	16620	16620	16620	16620	0
189	20241030	173000	731174960	16620	16620	16620	16620	0
190	20241030	172900	731174960	16620	16620	16620	16620	0
191	20241030	172800	731174960	16620	16620	16620	16620	0
192	20241030	172700	731174960	16620	16620	16620	16620	0
193	20241030	172600	731174960	16620	16620	16620	16620	0
194	20241030	172500	731174960	16620	16620	16620	16620	0
195	20241030	172400	731174960	16620	16620	16620	16620	0
196	20241030	172300	731174960	16620	16620	16620	16620	0
197	20241030	172200	731174960	16620	16620	16620	16620	0
198	20241030	172100	731174960	16620	16620	16620	16620	0
199	20241030	172000	731174960	16620	16620	16620	16620	0
200	20241030	171900	731174960	16620	16620	16620	16620	0
201	20241030	171800	731174960	16620	16620	16620	16620	0
202	20241030	171700	731174960	16620	16620	16620	16620	0
203	20241030	171600	731174960	16620	16620	16620	16620	0
204	20241030	171500	731174960	16620	16620	16620	16620	0
205	20241030	171400	731174960	16620	16620	16620	16620	0
206	20241030	171300	731174960	16620	16620	16620	16620	0
207	20241030	171200	731174960	16620	16620	16620	16620	0
208	20241030	171100	731174960	16620	16620	16620	16620	0
209	20241030	171000	731174960	16620	16620	16620	16620	0
210	20241030	170900	731174960	16620	16620	16620	16620	0
211	20241030	170800	731174960	16620	16620	16620	16620	0
212	20241030	170700	731174960	16620	16620	16620	16620	540
213	20241030	170600	731174960	16620	16620	16620	16620	0
214	20241030	170500	731174960	16620	16620	16620	16620	0
215	20241030	170400	731174960	16620	16620	16620	16620	0
216	20241030	170300	731174960	16620	16620	16620	16620	0
217	20241030	170200	731174960	16620	16620	16620	16620	0
218	20241030	170100	731174960	16620	16620	16620	16620	0
219	20241030	170000	731174960	16620	16620	16620	16620	0
220	20241030	165900	731174960	16620	16620	16620	16620	0
221	20241030	165800	731174960	16620	16620	16620	16620	0
222	20241030	165700	731174960	16620	16620	16620	16620	0
223	20241030	165600	731174960	16620	16620	16620	16620	0
224	20241030	165500	731174960	16620	16620	16620	16620	0
225	20241030	165400	731174960	16620	16620	16620	16620	0
226	20241030	165300	731174960	16620	16620	16620	16620	0
227	20241030	165200	731174960	16620	16620	16620	16620	0
228	20241030	165100	731174960	16620	16620	16620	16620	0
229	20241030	165000	731174960	16620	16620	16620	16620	0
230	20241030	164900	731174960	16620	16620	16620	16620	0
231	20241030	164800	731174960	16620	16620	16620	16620	0
232	20241030	164700	731174960	16620	16620	16620	16620	0
233	20241030	164600	731174960	16620	16620	16620	16620	0
234	20241030	164500	731174960	16620	16620	16620	16620	0
235	20241030	164400	731174960	16620	16620	16620	16620	0
236	20241030	164300	731174960	16620	16620	16620	16620	0
237	20241030	164200	731174960	16620	16620	16620	16620	0
238	20241030	164100	731174960	16620	16620	16620	16620	0
239	20241030	164000	731174960	16620	16620	16620	16620	0
240	20241030	163900	731174960	16620	16620	16620	16620	0
241	20241030	163800	731174960	16620	16620	16620	16620	0
242	20241030	163700	731174960	16620	16620	16620	16620	540
243	20241030	163600	731174960	16620	16620	16620	16620	0
244	20241030	163500	731174960	16620	16620	16620	16620	0
245	20241030	163400	731174960	16620	16620	16620	16620	0
246	20241030	163300	731174960	16620	16620	16620	16620	0
247	20241030	163200	731174960	16620	16620	16620	16620	0
248	20241030	163100	731174960	16620	16620	16620	16620	0
249	20241030	163000	731174960	16620	16620	16620	16620	0
250	20241030	162900	731174960	16620	16620	16620	16620	0
251	20241030	162800	731174960	16620	16620	16620	16620	0
252	20241030	162700	731174960	16620	16620	16620	16620	0
253	20241030	162600	731174960	16620	16620	16620	16620	0
254	20241030	162500	731174960	16620	16620	16620	16620	0
255	20241030	162400	731174960	16620	16620	16620	16620	0
256	20241030	162300	731174960	16620	16620	16620	16620	0
257	20241030	162200	731174960	16620	16620	16620	16620	0
258	20241030	162100	731174960	16620	16620	16620	16620	0
259	20241030	162000	731174960	16620	16620	16620	16620	0
260	20241030	161900	731174960	16620	16620	16620	16620	0
261	20241030	161800	731174960	16620	16620	16620	16620	0
262	20241030	161700	731174960	16620	16620	16620	16620	0
263	20241030	161600	731174960	16620	16620	16620	16620	0
264	20241030	161500	731174960	16620	16620	16620	16620	0
265	20241030	161400	731174960	16620	16620	16620	16620	0
266	20241030	161300	731174960	16620	16620	16620	16620	0
267	20241030	161200	731174960	16620	16620	16620	16620	0
268	20241030	161100	731174960	16620	16620	16620	16620	0
269	20241030	161000	731174960	16620	16620	16620	16620	0
270	20241030	160900	731174960	16620	16620	16620	16620	0
271	20241030	160800	731174960	16620	16620	16620	16620	0
272	20241030	160700	731174960	16620	16620	16620	16620	540
273	20241030	160600	731174960	16620	16620	16620	16620	0
274	20241030	160500	731174960	16620	16620	16620	16620	0
275	20241030	160400	731174960	16620	16620	16620	16620	0
276	20241030	160300	731174960	16620	16620	16620	16620	0
277	20241030	160200	731174960	16620	16620	16620	16620	0
278	20241030	160100	731174960	16620	16620	16620	16620	0
279	20241030	160000	731174960	16620	16620	16620	16620	0
280	20241030	155900	731174960	16620	16620	16620	16620	0
281	20241030	155800	731174960	16620	16620	16620	16620	0
282	20241030	155700	731174960	16620	16620	16620	16620	0
283	20241030	155600	731174960	16620	16620	16620	16620	0
284	20241030	155500	731174960	16620	16620	16620	16620	0
285	20241030	155400	731174960	16620	16620	16620	16620	0
286	20241030	155300	731174960	16620	16620	16620	16620	0
287	20241030	155200	731174960	16620	16620	16620	16620	0
288	20241030	155100	731174960	16620	16620	16620	16620	0
289	20241030	155000	731174960	16620	16620	16620	16620	0
290	20241030	154900	731174960	16620	16620	16620	16620	0
291	20241030	154800	731174960	16620	16620	16620	16620	0
292	20241030	154700	731174960	16620	16620	16620	16620	0
293	20241030	154600	731174960	16620	16620	16620	16620	0
294	20241030	154500	731174960	16620	16620	16620	16620	0
295	20241030	154400	731174960	16620	16620	16620	16620	0
296	20241030	154300	731174960	16620	16620	16620	16620	0
297	20241030	154200	731174960	16620	16620	16620	16620	0
298	20241030	154100	731174960	16620	16620	16620	16620	0
299	20241030	154000	731174960	16620	16620	16620	16620	0
300	20241030	153900	731174960	16620	16620	16620	16620	0
301	20241030	153800	731174960	16620	16620	16620	16620	0
302	20241030	153700	731174960	16620	16620	16620	16620	540
303	20241030	153600	731174960	16620	16620	16620	16620	0
304	20241030	153500	731174960	16620	16620	16620	16620	0
305	20241030	153400	731174960	16620	16620	16620	16620	0
306	20241030	153300	731174960	16620	16620	16620	16620	0
307	20241030	153200	731174960	16620	16620	16620	16620	0
308	20241030	153100	731174960	16620	16620	16620	16620	0
309	20241030	153000	731174960	16620	16620	16620	16620	540
310	20241030	152900	722200160	16630	16630	16630	16630	0
311	20241030	152800	722200160	16630	16630	16630	16630	0
312	20241030	152700	722200160	16630	16630	16630	16630	0
313	20241030	152600	722200160	16630	16630	16630	16630	0
314	20241030	152500	722200160	16630	16630	16630	16630	0
315	20241030	152400	722200160	16630	16630	16630	16630	0
316	20241030	152300	722200160	16630	16630	16630	16630	0
317	20241030	152200	722200160	16630	16630	16630	16630	0
318	20241030	152100	722200160	16630	16630	16630	16630	0
319	20241030	152000	722200160	16630	16630	16630	16630	0
320	20241030	151900	722200160	16630	16630	16640	16590	225
321	20241030	151800	718460400	16590	16630	16630	16590	97
322	20241030	151700	716850780	16630	16590	16640	16580	99
323	20241030	151600	715207730	16590	16630	16630	16590	153
324	20241030	151500	712666170	16630	16640	16640	16630	20
325	20241030	151400	712333550	16640	16630	16640	16630	54
326	20241030	151300	711435410	16630	16620	16630	16620	131
327	20241030	151200	709257080	16630	16620	16630	16620	26
328	20241030	151100	708824900	16630	16620	16630	16620	77
329	20241030	151000	707544970	16610	16620	16620	16610	136
330	20241030	150900	705284690	16620	16620	16620	16620	115
331	20241030	150800	703373390	16640	16640	16640	16620	51
332	20241030	150700	702525450	16640	16640	16640	16640	2
333	20241030	150600	702492170	16640	16630	16640	16630	7
334	20241030	150500	702375700	16630	16630	16630	16630	24
335	20241030	150400	701976580	16630	16630	16630	16630	4
336	20241030	150300	701910060	16640	16630	16640	16630	122
337	20241030	150200	699881180	16630	16630	16630	16630	4
338	20241030	150100	699814660	16630	16630	16630	16630	3
339	20241030	150000	699764770	16630	16610	16630	16610	31
340	20241030	145900	699249800	16610	16610	16610	16610	86
341	20241030	145800	697821340	16620	16620	16630	16620	112
342	20241030	145700	695959510	16620	16620	16620	16620	0
343	20241030	145600	695959510	16620	16620	16630	16620	100
344	20241030	145500	694296980	16620	16620	16620	16620	0
345	20241030	145400	694296980	16620	16620	16620	16620	0
346	20241030	145300	694296980	16620	16600	16630	16600	321
347	20241030	145200	688962680	16600	16600	16600	16600	0
348	20241030	145100	688962680	16600	16590	16600	16590	129
349	20241030	145000	686821420	16590	16590	16590	16590	34
350	20241030	144900	686257360	16600	16600	16600	16600	116
351	20241030	144800	684331760	16600	16600	16600	16600	13
352	20241030	144700	684115960	16610	16600	16610	16600	188
353	20241030	144600	680995130	16600	16600	16600	16600	14
354	20241030	144500	680762730	16620	16620	16620	16620	45
355	20241030	144400	680014830	16600	16600	16600	16600	33
356	20241030	144300	679467030	16600	16620	16620	16600	59
357	20241030	144200	678486710	16620	16620	16620	16620	1
358	20241030	144100	678470090	16600	16620	16620	16600	49
359	20241030	144000	677656010	16630	16630	16630	16630	73
360	20241030	143900	676442020	16630	16620	16630	16620	48
361	20241030	143800	675643930	16620	16610	16620	16590	53
362	20241030	143700	674764300	16610	16610	16610	16610	4
363	20241030	143600	674697860	16610	16590	16610	16590	16
364	20241030	143500	674432400	16590	16610	16610	16590	34
365	20241030	143400	673868220	16610	16610	16610	16610	0
366	20241030	143300	673868220	16610	16590	16610	16590	17
367	20241030	143200	673586130	16610	16610	16610	16610	35
368	20241030	143100	673004780	16610	16610	16610	16610	13
369	20241030	143000	672788850	16610	16610	16610	16610	0
370	20241030	142900	672788850	16610	16620	16620	16610	40
371	20241030	142800	672124340	16620	16620	16620	16620	14
372	20241030	142700	671891660	16620	16620	16620	16620	1
373	20241030	142600	671875040	16610	16610	16610	16610	28
374	20241030	142500	671409960	16610	16610	16610	16610	18
375	20241030	142400	671110980	16620	16620	16620	16620	3
376	20241030	142300	671061120	16620	16600	16620	16600	40
377	20241030	142200	670396620	16620	16620	16620	16620	6
378	20241030	142100	670296900	16620	16610	16620	16610	17
379	20241030	142000	670014400	16600	16600	16620	16600	45
380	20241030	141900	669267360	16630	16630	16630	16630	0
381	20241030	141800	669267360	16630	16600	16630	16600	43
382	20241030	141700	668552680	16630	16600	16630	16600	67
383	20241030	141600	667439410	16600	16600	16600	16600	5
384	20241030	141500	667356410	16600	16600	16600	16600	14
385	20241030	141400	667124010	16620	16600	16620	16600	30
386	20241030	141300	666625990	16600	16600	16600	16600	18
387	20241030	141200	666327190	16630	16620	16630	16620	37
388	20241030	141100	665711890	16620	16600	16620	16600	20
389	20241030	141000	665379750	16600	16620	16620	16600	35
390	20241030	140900	664798630	16620	16620	16620	16620	9
391	20241030	140800	664649050	16610	16610	16610	16600	27
392	20241030	140700	664200720	16610	16600	16610	16600	22
393	20241030	140600	663835370	16600	16600	16600	16600	0
394	20241030	140500	663835370	16600	16600	16600	16580	626
395	20241030	140400	653450330	16600	16610	16610	16600	28
396	20241030	140300	652985400	16610	16590	16610	16590	16
397	20241030	140200	652719900	16590	16610	16610	16590	14
398	20241030	140100	652487620	16590	16610	16610	16590	22
399	20241030	140000	652122520	16610	16590	16610	16590	15
400	20241030	135900	651873650	16610	16590	16610	16590	15
401	20241030	135800	651624780	16590	16610	16610	16590	22
402	20241030	135700	651259660	16630	16620	16640	16620	49
403	20241030	135600	650444850	16610	16610	16610	16590	20
404	20241030	135500	650112930	16610	16590	16610	16590	38
405	20241030	135400	649482430	16590	16590	16590	16590	0
406	20241030	135300	649482430	16590	16590	16590	16590	13
407	20241030	135200	649266760	16610	16600	16610	16590	34
408	20241030	135100	648702630	16600	16600	16610	16600	157
409	20241030	135000	646096400	16600	16600	16600	16600	27
410	20241030	134900	645648200	16600	16600	16600	16600	114
411	20241030	134800	643755800	16620	16620	16620	16620	0
412	20241030	134700	643755800	16620	16620	16620	16620	31
413	20241030	134600	643240580	16620	16620	16620	16620	21
414	20241030	134500	642891560	16620	16620	16620	16620	13
415	20241030	134400	642675500	16620	16620	16620	16620	13
416	20241030	134300	642459440	16620	16620	16620	16620	20
417	20241030	134200	642127040	16620	16620	16620	16620	14
418	20241030	134100	641894360	16620	16630	16640	16620	95
419	20241030	134000	640313850	16620	16620	16620	16620	33
420	20241030	133900	639765390	16620	16620	16620	16620	0
421	20241030	133800	639765390	16620	16620	16620	16620	15
422	20241030	133700	639516090	16620	16600	16630	16600	118
423	20241030	133600	637554420	16630	16600	16630	16600	52
424	20241030	133500	636690070	16600	16600	16600	16600	13
425	20241030	133400	636474270	16620	16610	16620	16610	16
426	20241030	133300	636208500	16610	16620	16620	16610	22
427	20241030	133200	635842940	16610	16620	16620	16610	15
428	20241030	133100	635593780	16600	16600	16600	16600	16
429	20241030	133000	635328180	16600	16600	16600	16600	37
430	20241030	132900	634713980	16610	16610	16610	16610	0
431	20241030	132800	634713980	16610	16610	16610	16610	367
432	20241030	132700	628618110	16630	16630	16630	16620	83
433	20241030	132600	627238080	16620	16620	16620	16620	0
434	20241030	132500	627238080	16620	16620	16620	16620	0
435	20241030	132400	627238080	16620	16620	16620	16620	48
436	20241030	132300	626440320	16630	16630	16630	16630	39
437	20241030	132200	625791750	16610	16610	16610	16610	13
438	20241030	132100	625575820	16610	16610	16630	16610	43
439	20241030	132000	624861390	16630	16620	16630	16620	75
440	20241030	131900	623614200	16610	16610	16610	16610	14
441	20241030	131800	623381660	16610	16610	16610	16610	34
442	20241030	131700	622816920	16610	16610	16610	16610	13
443	20241030	131600	622600990	16630	16630	16630	16630	40
444	20241030	131500	621935790	16620	16610	16620	16610	35
445	20241030	131400	621354230	16610	16630	16630	16610	217
446	20241030	131300	617745800	16620	16620	16620	16620	140
447	20241030	131200	615419000	16610	16610	16610	16610	60
448	20241030	131100	614422400	16620	16620	16620	16620	10
449	20241030	131000	614256200	16610	16610	16610	16610	0
450	20241030	130900	614256200	16610	16610	16610	16610	48
451	20241030	130800	613458920	16610	16610	16610	16610	3
452	20241030	130700	613409090	16610	16610	16610	16610	13
453	20241030	130600	613193160	16620	16610	16620	16610	87
454	20241030	130500	611747560	16610	16610	16610	16610	0
455	20241030	130400	611747560	16610	16620	16620	16610	98
456	20241030	130300	610118930	16620	16620	16630	16620	73
457	20241030	130200	608905270	16620	16620	16620	16620	14
458	20241030	130100	608672590	16620	16620	16620	16620	0
459	20241030	130000	608672590	16620	16620	16620	16620	36
460	20241030	125900	608074270	16610	16610	16610	16610	13
461	20241030	125800	607858340	16610	16610	16610	16610	6
462	20241030	125700	607758680	16610	16610	16610	16590	76
463	20241030	125600	606496900	16610	16610	16610	16610	14
464	20241030	125500	606264360	16610	16610	16610	16610	1
465	20241030	125400	606247750	16610	16610	16610	16610	47
466	20241030	125300	605467080	16610	16620	16640	16590	749
467	20241030	125200	593029200	16600	16600	16600	16600	125
468	20241030	125100	590954200	16600	16620	16620	16600	79
469	20241030	125000	589641500	16620	16620	16620	16620	60
470	20241030	124900	588644300	16620	16620	16620	16620	13
471	20241030	124800	588428240	16620	16620	16620	16620	29
472	20241030	124700	587946260	16640	16640	16640	16640	22
473	20241030	124600	587580180	16640	16640	16640	16640	14
474	20241030	124500	587347220	16640	16620	16640	16620	71
475	20241030	124400	586166100	16620	16620	16620	16620	18
476	20241030	124300	585866940	16620	16620	16620	16620	0
477	20241030	124200	585866940	16620	16640	16640	16620	30
478	20241030	124100	585368020	16640	16640	16640	16640	19
479	20241030	124000	585051860	16650	16650	16650	16650	0
480	20241030	123900	585051860	16650	16650	16650	16650	26
481	20241030	123800	584618960	16650	16650	16650	16650	20
482	20241030	123700	584285960	16650	16650	16650	16650	316
483	20241030	123600	579024560	16640	16650	16650	16640	47
484	20241030	123500	578242280	16640	16620	16640	16620	57
485	20241030	123400	577293900	16620	16620	16620	16620	50
486	20241030	123300	576462900	16620	16620	16620	16620	15
487	20241030	123200	576213600	16620	16600	16620	16600	21
488	20241030	123100	575864980	16600	16600	16600	16600	13
489	20241030	123000	575649180	16600	16600	16600	16600	13
490	20241030	122900	575433380	16610	16590	16610	16590	171
491	20241030	122800	572596360	16610	16610	16620	16610	245
492	20241030	122700	568524480	16590	16630	16630	16590	1712
493	20241030	122600	540086830	16630	16630	16630	16630	33
494	20241030	122500	539538040	16650	16650	16650	16650	1
495	20241030	122400	539521390	16630	16640	16640	16630	40
496	20241030	122300	538855930	16640	16640	16640	16640	34
497	20241030	122200	538290170	16640	16640	16640	16640	0
498	20241030	122100	538290170	16640	16640	16660	16640	32
499	20241030	122000	537757570	16650	16640	16650	16640	21
500	20241030	121900	537408120	16640	16640	16640	16640	14
501	20241030	121800	537175160	16640	16640	16640	16640	28
502	20241030	121700	536709240	16640	16650	16650	16640	31
503	20241030	121600	536193240	16650	16640	16650	16630	40
504	20241030	121500	535527560	16640	16630	16640	16620	30
505	20241030	121400	535028650	16620	16620	16620	16620	21
506	20241030	121300	534679630	16620	16620	16620	16620	13
507	20241030	121200	534463570	16620	16620	16630	16620	27
508	20241030	121100	534014700	16610	16620	16620	16610	34
509	20241030	121000	533449910	16610	16610	16620	16610	16
510	20241030	120900	533184140	16620	16620	16620	16620	0
511	20241030	120800	533184140	16620	16620	16620	16620	27
512	20241030	120700	532735400	16630	16620	16630	16620	26
513	20241030	120600	532303160	16620	16610	16620	16610	21
514	20241030	120500	531954280	16610	16610	16610	16610	20
515	20241030	120400	531622080	16610	16610	16610	16610	13
516	20241030	120300	531406150	16640	16630	16640	16610	26
517	20241030	120200	530973920	16610	16610	16610	16610	20
518	20241030	120100	530641720	16610	16610	16610	16610	73
519	20241030	120000	529429190	16630	16630	16630	16630	17
520	20241030	115900	529146480	16610	16610	16610	16610	16
521	20241030	115800	528880720	16610	16610	16610	16610	36
522	20241030	115700	528282760	16610	16610	16610	16610	0
523	20241030	115600	528282760	16610	16610	16610	16610	18
524	20241030	115500	527983780	16610	16610	16610	16610	34
525	20241030	115400	527419040	16620	16620	16620	16620	0
526	20241030	115300	527419040	16620	16610	16620	16610	19
527	20241030	115200	527103400	16610	16620	16620	16610	33
528	20241030	115100	526555090	16620	16620	16620	16620	0
529	20241030	115000	526555090	16620	16620	16620	16620	14
530	20241030	114900	526322410	16620	16630	16630	16620	222
531	20241030	114800	522630740	16630	16630	16630	16630	13
532	20241030	114700	522414550	16640	16640	16640	16640	74
533	20241030	114600	521183190	16640	16640	16650	16640	428
534	20241030	114500	514060330	16640	16640	16640	16640	13
535	20241030	114400	513844010	16640	16640	16640	16640	0
536	20241030	114300	513844010	16640	16650	16650	16640	247
537	20241030	114200	509731810	16650	16660	16660	16650	282
538	20241030	114100	505033730	16670	16670	16670	16670	1
539	20241030	114000	505017060	16650	16650	16670	16650	52
540	20241030	113900	504151240	16650	16650	16650	16650	0
541	20241030	113800	504151240	16650	16650	16650	16650	14
542	20241030	113700	503918140	16680	16650	16700	16650	40
543	20241030	113600	503251950	16670	16670	16670	16650	118
544	20241030	113500	501287210	16640	16700	16700	16640	14
545	20241030	113400	501054190	16640	16670	16700	16640	44
546	20241030	113300	500321620	16660	16670	16670	16660	50
547	20241030	113200	499488460	16680	16680	16680	16680	30
548	20241030	113100	498988060	16680	16720	16720	16680	155
549	20241030	113000	496401530	16700	16700	16700	16700	15
550	20241030	112900	496151030	16710	16710	16710	16710	18
551	20241030	112800	495850250	16710	16710	16710	16710	49
552	20241030	112700	495031460	16730	16730	16730	16730	0
553	20241030	112600	495031460	16730	16730	16730	16730	0
554	20241030	112500	495031460	16730	16720	16730	16710	85
555	20241030	112400	493610680	16730	16710	16730	16710	4
556	20241030	112300	493543800	16710	16710	16710	16710	11
557	20241030	112200	493359990	16710	16690	16730	16690	70
558	20241030	112100	492190700	16730	16710	16730	16710	2
559	20241030	112000	492157260	16730	16710	16730	16710	34
560	20241030	111900	491588920	16720	16690	16720	16690	154
561	20241030	111800	489014960	16720	16710	16720	16710	6
562	20241030	111700	488914680	16690	16710	16710	16690	39
563	20241030	111600	488263250	16710	16690	16720	16690	52
564	20241030	111500	487394870	16720	16690	16720	16690	35
565	20241030	111400	486810110	16720	16710	16720	16690	115
566	20241030	111300	484890610	16720	16710	16730	16690	43
567	20241030	111200	484172570	16730	16720	16730	16710	43
568	20241030	111100	483453780	16720	16710	16720	16710	75
569	20241030	111000	482200370	16690	16700	16710	16690	51
570	20241030	110900	481348870	16720	16720	16720	16720	1
571	20241030	110800	481332150	16720	16720	16720	16720	0
572	20241030	110700	481332150	16720	16720	16720	16700	30
573	20241030	110600	480831070	16700	16720	16720	16700	17
574	20241030	110500	480547130	16720	16700	16720	16690	53
575	20241030	110400	479661650	16710	16700	16710	16680	24
576	20241030	110300	479261060	16700	16690	16710	16680	262
577	20241030	110200	474888230	16710	16680	16710	16680	17
578	20241030	110100	474604580	16680	16700	16700	16680	16
579	20241030	110000	474337660	16700	16680	16700	16680	441
580	20241030	105900	466974430	16690	16690	16690	16690	0
581	20241030	105800	466974430	16690	16670	16690	16670	22
582	20241030	105700	466607650	16650	16650	16670	16650	43
583	20241030	105600	465891640	16670	16670	16670	16670	1
584	20241030	105500	465874970	16650	16650	16650	16650	14
585	20241030	105400	465641870	16670	16650	16670	16650	35
586	20241030	105300	465059080	16650	16650	16650	16650	0
587	20241030	105200	465059080	16650	16650	16650	16650	29
588	20241030	105100	464576230	16670	16670	16690	16650	24
589	20241030	105000	464176370	16660	16670	16690	16660	5
590	20241030	104900	464093030	16640	16620	16690	16620	52
591	20241030	104800	463227030	16640	16640	16640	16620	23
592	20241030	104700	462844610	16640	16620	16640	16620	29
593	20241030	104600	462362610	16690	16690	16690	16690	0
594	20241030	104500	462362610	16690	16640	16690	16620	26
595	20241030	104400	461930170	16650	16690	16690	16650	34
596	20241030	104300	461363440	16680	16670	16690	16670	59
597	20241030	104200	460379820	16670	16640	16670	16620	42
598	20241030	104100	459681390	16670	16620	16670	16620	27
599	20241030	104000	459232270	16640	16640	16640	16640	7
600	20241030	103900	459115790	16620	16620	16620	16620	28
601	20241030	103800	458650430	16640	16620	16640	16620	17
602	20241030	103700	458367830	16620	16620	16620	16620	14
603	20241030	103600	458135150	16630	16650	16650	16630	20
604	20241030	103500	457802170	16650	16650	16660	16650	69
605	20241030	103400	456652780	16660	16630	16660	16610	71
606	20241030	103300	455471220	16610	16610	16610	16610	16
607	20241030	103200	455205460	16630	16630	16630	16600	17
608	20241030	103100	454923150	16660	16650	16660	16650	92
609	20241030	103000	453390480	16630	16610	16630	16610	210
610	20241030	102900	449900280	16610	16610	16610	16610	28
611	20241030	102800	449435200	16620	16620	16620	16620	2
612	20241030	102700	449401960	16620	16610	16620	16610	23
613	20241030	102600	449019910	16610	16620	16620	16610	159
614	20241030	102500	446378890	16610	16620	16620	16610	112
615	20241030	102400	444518050	16620	16620	16620	16620	34
616	20241030	102300	443952970	16630	16630	16630	16630	2
617	20241030	102200	443919710	16640	16630	16640	16630	3
618	20241030	102100	443869800	16610	16600	16630	16600	33
619	20241030	102000	443321750	16600	16600	16600	16600	19
620	20241030	101900	443006350	16600	16630	16640	16600	30
621	20241030	101800	442507960	16640	16620	16640	16620	31
622	20241030	101700	441992360	16610	16620	16620	16610	232
623	20241030	101600	438136670	16640	16630	16640	16630	15
624	20241030	101500	437887210	16640	16640	16660	16640	7
625	20241030	101400	437770670	16620	16640	16660	16620	60
626	20241030	101300	436773110	16660	16650	16660	16610	564
627	20241030	101200	427398340	16650	16630	16650	16630	153
628	20241030	101100	424851090	16640	16610	16640	16610	56
629	20241030	101000	423920730	16600	16600	16600	16600	0
630	20241030	100900	423920730	16600	16620	16640	16600	98
631	20241030	100800	422293810	16640	16620	16660	16610	523
632	20241030	100700	413603480	16650	16610	16650	16590	15
633	20241030	100600	413354190	16620	16620	16650	16600	24
634	20241030	100500	412955500	16600	16610	16660	16590	50
635	20241030	100400	412125250	16610	16660	16660	16610	43
636	20241030	100300	411410970	16660	16630	16660	16630	23
637	20241030	100200	411028170	16630	16650	16660	16610	347
638	20241030	100100	405255110	16630	16650	16650	16630	16
639	20241030	100000	404988990	16630	16640	16650	16630	16
640	20241030	095900	404722790	16630	16600	16640	16600	96
641	20241030	095800	403127200	16600	16600	16620	16590	13
642	20241030	095700	402911410	16600	16620	16640	16600	226
643	20241030	095600	399159110	16620	16620	16640	16600	57
644	20241030	095500	398212710	16640	16630	16650	16620	25
645	20241030	095400	397796950	16630	16600	16630	16600	15
646	20241030	095300	397547660	16630	16600	16630	16580	64
647	20241030	095200	396485790	16630	16580	16630	16580	646
648	20241030	095100	385773900	16600	16600	16600	16600	210
649	20241030	095000	382287900	16600	16640	16650	16580	339
650	20241030	094900	376663010	16640	16630	16640	16630	4
651	20241030	094800	376596470	16640	16640	16640	16640	0
652	20241030	094700	376596470	16640	16560	16640	16560	244
653	20241030	094600	372550910	16600	16580	16600	16580	16
654	20241030	094500	372285460	16580	16550	16580	16550	399
655	20241030	094400	365679360	16550	16550	16550	16550	13
656	20241030	094300	365464210	16550	16570	16570	16550	200
657	20241030	094200	362153460	16580	16580	16580	16580	8
658	20241030	094100	362020820	16590	16600	16610	16590	13
659	20241030	094000	361805120	16600	16600	16600	16600	1
660	20241030	093900	361788520	16600	16600	16600	16600	56
661	20241030	093800	360858920	16600	16610	16610	16600	15
662	20241030	093700	360609910	16620	16620	16620	16610	12
663	20241030	093600	360410540	16610	16630	16630	16610	97
664	20241030	093500	358797730	16640	16660	16660	16640	55
665	20241030	093400	357882480	16660	16660	16660	16660	177
666	20241030	093300	354933660	16670	16670	16670	16660	27
667	20241030	093200	354483670	16660	16670	16670	16660	42
668	20241030	093100	353783740	16670	16710	16730	16660	2774
669	20241030	093000	307493180	16700	16730	16730	16700	105
670	20241030	092900	305738620	16710	16710	16730	16710	53
671	20241030	092800	304852800	16720	16720	16720	16720	0
672	20241030	092700	304852800	16720	16720	16720	16720	464
673	20241030	092600	297094720	16710	16710	16710	16710	14
674	20241030	092500	296860780	16720	16720	16720	16720	12
675	20241030	092400	296660140	16720	16750	16750	16720	72
676	20241030	092300	295456240	16750	16750	16750	16750	22
677	20241030	092200	295087740	16760	16780	16780	16760	84
678	20241030	092100	293679040	16780	16790	16790	16780	173
679	20241030	092000	290775630	16820	16820	16820	16810	1649
680	20241030	091900	263049350	16840	16810	16840	16780	159
681	20241030	091800	260374410	16810	16780	16860	16780	3510
682	20241030	091700	201335500	16770	16720	16790	16720	434
683	20241030	091600	194061800	16770	16710	16770	16680	548
684	20241030	091500	184880010	16680	16710	16760	16680	827
685	20241030	091400	171071960	16710	16700	16750	16680	1998
686	20241030	091300	137676990	16700	16720	16730	16660	946
687	20241030	091200	121888970	16720	16640	16730	16630	2541
688	20241030	091100	79471580	16650	16640	16650	16620	765
689	20241030	091000	66753510	16640	16540	16640	16540	1206
690	20241030	090900	46708690	16590	16500	16590	16460	1071
691	20241030	090800	29005990	16450	16450	16450	16450	1000
692	20241030	090700	12555990	16450	16450	16450	16450	80
693	20241030	090600	11239990	16500	16500	16500	16500	14
694	20241030	090500	11008990	16540	16540	16540	16540	0
695	20241030	090400	11008990	16540	16540	16540	16540	0
696	20241030	090300	11008990	16540	16540	16540	16540	0
697	20241030	090200	11008990	16540	16540	16540	16540	0
698	20241030	090100	11008990	16540	16540	16540	16540	1
699	20241030	090000	10992450	16530	16530	16530	16530	665