KissMeData/020560/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	190600	1166253630	9940	9940	9940	9940	11448
3	20241028	190500	1166253630	9940	9940	9940	9940	0
4	20241028	190400	1166253630	9940	9940	9940	9940	0
5	20241028	190300	1166253630	9940	9940	9940	9940	0
6	20241028	190200	1166253630	9940	9940	9940	9940	0
7	20241028	190100	1166253630	9940	9940	9940	9940	0
8	20241028	190000	1166253630	9940	9940	9940	9940	0
9	20241028	185900	1166253630	9940	9940	9940	9940	0
10	20241028	185800	1166253630	9940	9940	9940	9940	0
11	20241028	185700	1166253630	9940	9940	9940	9940	0
12	20241028	185600	1166253630	9940	9940	9940	9940	0
13	20241028	185500	1166253630	9940	9940	9940	9940	0
14	20241028	185400	1166253630	9940	9940	9940	9940	0
15	20241028	185300	1166253630	9940	9940	9940	9940	0
16	20241028	185200	1166253630	9940	9940	9940	9940	0
17	20241028	185100	1166253630	9940	9940	9940	9940	0
18	20241028	185000	1166253630	9940	9940	9940	9940	0
19	20241028	184900	1166253630	9940	9940	9940	9940	0
20	20241028	184800	1166253630	9940	9940	9940	9940	0
21	20241028	184700	1166253630	9940	9940	9940	9940	0
22	20241028	184600	1166253630	9940	9940	9940	9940	0
23	20241028	184500	1166253630	9940	9940	9940	9940	0
24	20241028	184400	1166253630	9940	9940	9940	9940	0
25	20241028	184300	1166253630	9940	9940	9940	9940	0
26	20241028	184200	1166253630	9940	9940	9940	9940	0
27	20241028	184100	1166253630	9940	9940	9940	9940	0
28	20241028	184000	1166253630	9940	9940	9940	9940	0
29	20241028	183900	1166253630	9940	9940	9940	9940	0
30	20241028	183800	1166253630	9940	9940	9940	9940	0
31	20241028	183700	1166253630	9940	9940	9940	9940	0
32	20241028	183600	1166253630	9940	9940	9940	9940	11448
33	20241028	183500	1166253630	9940	9940	9940	9940	0
34	20241028	183400	1166253630	9940	9940	9940	9940	0
35	20241028	183300	1166253630	9940	9940	9940	9940	0
36	20241028	183200	1166253630	9940	9940	9940	9940	0
37	20241028	183100	1166253630	9940	9940	9940	9940	0
38	20241028	183000	1166253630	9940	9940	9940	9940	0
39	20241028	182900	1166253630	9940	9940	9940	9940	0
40	20241028	182800	1166253630	9940	9940	9940	9940	0
41	20241028	182700	1166253630	9940	9940	9940	9940	0
42	20241028	182600	1166253630	9940	9940	9940	9940	0
43	20241028	182500	1166253630	9940	9940	9940	9940	0
44	20241028	182400	1166253630	9940	9940	9940	9940	0
45	20241028	182300	1166253630	9940	9940	9940	9940	0
46	20241028	182200	1166253630	9940	9940	9940	9940	0
47	20241028	182100	1166253630	9940	9940	9940	9940	0
48	20241028	182000	1166253630	9940	9940	9940	9940	0
49	20241028	181900	1166253630	9940	9940	9940	9940	0
50	20241028	181800	1166253630	9940	9940	9940	9940	0
51	20241028	181700	1166253630	9940	9940	9940	9940	0
52	20241028	181600	1166253630	9940	9940	9940	9940	0
53	20241028	181500	1166253630	9940	9940	9940	9940	0
54	20241028	181400	1166253630	9940	9940	9940	9940	0
55	20241028	181300	1166253630	9940	9940	9940	9940	0
56	20241028	181200	1166253630	9940	9940	9940	9940	0
57	20241028	181100	1166253630	9940	9940	9940	9940	0
58	20241028	181000	1166253630	9940	9940	9940	9940	0
59	20241028	180900	1166253630	9940	9940	9940	9940	0
60	20241028	180800	1166253630	9940	9940	9940	9940	0
61	20241028	180700	1166253630	9940	9940	9940	9940	0
62	20241028	180600	1166253630	9940	9940	9940	9940	11448
63	20241028	180500	1166253630	9940	9940	9940	9940	0
64	20241028	180400	1166253630	9940	9940	9940	9940	0
65	20241028	180300	1166253630	9940	9940	9940	9940	0
66	20241028	180200	1166253630	9940	9940	9940	9940	0
67	20241028	180100	1166253630	9940	9940	9940	9940	0
68	20241028	180000	1166253630	9940	9940	9940	9940	0
69	20241028	175900	1166253630	9940	9940	9940	9940	0
70	20241028	175800	1166253630	9940	9940	9940	9940	0
71	20241028	175700	1166253630	9940	9940	9940	9940	0
72	20241028	175600	1166253630	9940	9940	9940	9940	0
73	20241028	175500	1166253630	9940	9940	9940	9940	0
74	20241028	175400	1166253630	9940	9940	9940	9940	0
75	20241028	175300	1166253630	9940	9940	9940	9940	0
76	20241028	175200	1166253630	9940	9940	9940	9940	0
77	20241028	175100	1166253630	9940	9940	9940	9940	0
78	20241028	175000	1166253630	9940	9940	9940	9940	0
79	20241028	174900	1166253630	9940	9940	9940	9940	0
80	20241028	174800	1166253630	9940	9940	9940	9940	0
81	20241028	174700	1166253630	9940	9940	9940	9940	0
82	20241028	174600	1166253630	9940	9940	9940	9940	0
83	20241028	174500	1166253630	9940	9940	9940	9940	0
84	20241028	174400	1166253630	9940	9940	9940	9940	0
85	20241028	174300	1166253630	9940	9940	9940	9940	0
86	20241028	174200	1166253630	9940	9940	9940	9940	0
87	20241028	174100	1166253630	9940	9940	9940	9940	0
88	20241028	174000	1166253630	9940	9940	9940	9940	0
89	20241028	173900	1166253630	9940	9940	9940	9940	0
90	20241028	173800	1166253630	9940	9940	9940	9940	0
91	20241028	173700	1166253630	9940	9940	9940	9940	0
92	20241028	173600	1166253630	9940	9940	9940	9940	11448
93	20241028	173500	1166253630	9940	9940	9940	9940	0
94	20241028	173400	1166253630	9940	9940	9940	9940	0
95	20241028	173300	1166253630	9940	9940	9940	9940	0
96	20241028	173200	1166253630	9940	9940	9940	9940	0
97	20241028	173100	1166253630	9940	9940	9940	9940	0
98	20241028	173000	1166253630	9940	9940	9940	9940	0
99	20241028	172900	1166253630	9940	9940	9940	9940	0
100	20241028	172800	1166253630	9940	9940	9940	9940	0
101	20241028	172700	1166253630	9940	9940	9940	9940	0
102	20241028	172600	1166253630	9940	9940	9940	9940	0
103	20241028	172500	1166253630	9940	9940	9940	9940	0
104	20241028	172400	1166253630	9940	9940	9940	9940	0
105	20241028	172300	1166253630	9940	9940	9940	9940	0
106	20241028	172200	1166253630	9940	9940	9940	9940	0
107	20241028	172100	1166253630	9940	9940	9940	9940	0
108	20241028	172000	1166253630	9940	9940	9940	9940	0
109	20241028	171900	1166253630	9940	9940	9940	9940	0
110	20241028	171800	1166253630	9940	9940	9940	9940	0
111	20241028	171700	1166253630	9940	9940	9940	9940	0
112	20241028	171600	1166253630	9940	9940	9940	9940	0
113	20241028	171500	1166253630	9940	9940	9940	9940	0
114	20241028	171400	1166253630	9940	9940	9940	9940	0
115	20241028	171300	1166253630	9940	9940	9940	9940	0
116	20241028	171200	1166253630	9940	9940	9940	9940	0
117	20241028	171100	1166253630	9940	9940	9940	9940	0
118	20241028	171000	1166253630	9940	9940	9940	9940	0
119	20241028	170900	1166253630	9940	9940	9940	9940	0
120	20241028	170800	1166253630	9940	9940	9940	9940	0
121	20241028	170700	1166253630	9940	9940	9940	9940	0
122	20241028	170600	1166253630	9940	9940	9940	9940	11448
123	20241028	170500	1166253630	9940	9940	9940	9940	0
124	20241028	170400	1166253630	9940	9940	9940	9940	0
125	20241028	170300	1166253630	9940	9940	9940	9940	0
126	20241028	170200	1166253630	9940	9940	9940	9940	0
127	20241028	170100	1166253630	9940	9940	9940	9940	0
128	20241028	170000	1166253630	9940	9940	9940	9940	0
129	20241028	165900	1166253630	9940	9940	9940	9940	0
130	20241028	165800	1166253630	9940	9940	9940	9940	0
131	20241028	165700	1166253630	9940	9940	9940	9940	0
132	20241028	165600	1166253630	9940	9940	9940	9940	0
133	20241028	165500	1166253630	9940	9940	9940	9940	0
134	20241028	165400	1166253630	9940	9940	9940	9940	0
135	20241028	165300	1166253630	9940	9940	9940	9940	0
136	20241028	165200	1166253630	9940	9940	9940	9940	0
137	20241028	165100	1166253630	9940	9940	9940	9940	0
138	20241028	165000	1166253630	9940	9940	9940	9940	0
139	20241028	164900	1166253630	9940	9940	9940	9940	0
140	20241028	164800	1166253630	9940	9940	9940	9940	0
141	20241028	164700	1166253630	9940	9940	9940	9940	0
142	20241028	164600	1166253630	9940	9940	9940	9940	0
143	20241028	164500	1166253630	9940	9940	9940	9940	0
144	20241028	164400	1166253630	9940	9940	9940	9940	0
145	20241028	164300	1166253630	9940	9940	9940	9940	0
146	20241028	164200	1166253630	9940	9940	9940	9940	0
147	20241028	164100	1166253630	9940	9940	9940	9940	0
148	20241028	164000	1166253630	9940	9940	9940	9940	0
149	20241028	163900	1166253630	9940	9940	9940	9940	0
150	20241028	163800	1166253630	9940	9940	9940	9940	0
151	20241028	163700	1166253630	9940	9940	9940	9940	0
152	20241028	163600	1166253630	9940	9940	9940	9940	11448
153	20241028	163500	1166253630	9940	9940	9940	9940	0
154	20241028	163400	1166253630	9940	9940	9940	9940	0
155	20241028	163300	1166253630	9940	9940	9940	9940	0
156	20241028	163200	1166253630	9940	9940	9940	9940	0
157	20241028	163100	1166253630	9940	9940	9940	9940	0
158	20241028	163000	1166253630	9940	9940	9940	9940	0
159	20241028	162900	1166253630	9940	9940	9940	9940	0
160	20241028	162800	1166253630	9940	9940	9940	9940	0
161	20241028	162700	1166253630	9940	9940	9940	9940	0
162	20241028	162600	1166253630	9940	9940	9940	9940	0
163	20241028	162500	1166253630	9940	9940	9940	9940	0
164	20241028	162400	1166253630	9940	9940	9940	9940	0
165	20241028	162300	1166253630	9940	9940	9940	9940	0
166	20241028	162200	1166253630	9940	9940	9940	9940	0
167	20241028	162100	1166253630	9940	9940	9940	9940	0
168	20241028	162000	1166253630	9940	9940	9940	9940	0
169	20241028	161900	1166253630	9940	9940	9940	9940	0
170	20241028	161800	1166253630	9940	9940	9940	9940	0
171	20241028	161700	1166253630	9940	9940	9940	9940	0
172	20241028	161600	1166253630	9940	9940	9940	9940	0
173	20241028	161500	1166253630	9940	9940	9940	9940	0
174	20241028	161400	1166253630	9940	9940	9940	9940	0
175	20241028	161300	1166253630	9940	9940	9940	9940	0
176	20241028	161200	1166253630	9940	9940	9940	9940	0
177	20241028	161100	1166253630	9940	9940	9940	9940	0
178	20241028	161000	1166253630	9940	9940	9940	9940	0
179	20241028	160900	1166253630	9940	9940	9940	9940	0
180	20241028	160800	1166253630	9940	9940	9940	9940	0
181	20241028	160700	1166253630	9940	9940	9940	9940	0
182	20241028	160600	1166253630	9940	9940	9940	9940	11448
183	20241028	160500	1166253630	9940	9940	9940	9940	0
184	20241028	160400	1166253630	9940	9940	9940	9940	0
185	20241028	160300	1166253630	9940	9940	9940	9940	0
186	20241028	160200	1166253630	9940	9940	9940	9940	0
187	20241028	160100	1166253630	9940	9940	9940	9940	0
188	20241028	160000	1166253630	9940	9940	9940	9940	0
189	20241028	155900	1166253630	9940	9940	9940	9940	0
190	20241028	155800	1166253630	9940	9940	9940	9940	0
191	20241028	155700	1166253630	9940	9940	9940	9940	0
192	20241028	155600	1166253630	9940	9940	9940	9940	0
193	20241028	155500	1166253630	9940	9940	9940	9940	0
194	20241028	155400	1166253630	9940	9940	9940	9940	0
195	20241028	155300	1166253630	9940	9940	9940	9940	0
196	20241028	155200	1166253630	9940	9940	9940	9940	0
197	20241028	155100	1166253630	9940	9940	9940	9940	0
198	20241028	155000	1166253630	9940	9940	9940	9940	0
199	20241028	154900	1166253630	9940	9940	9940	9940	0
200	20241028	154800	1166253630	9940	9940	9940	9940	0
201	20241028	154700	1166253630	9940	9940	9940	9940	0
202	20241028	154600	1166253630	9940	9940	9940	9940	0
203	20241028	154500	1166253630	9940	9940	9940	9940	0
204	20241028	154400	1166253630	9940	9940	9940	9940	0
205	20241028	154300	1166253630	9940	9940	9940	9940	0
206	20241028	154200	1166253630	9940	9940	9940	9940	0
207	20241028	154100	1166253630	9940	9940	9940	9940	0
208	20241028	154000	1166253630	9940	9940	9940	9940	0
209	20241028	153900	1166253630	9940	9940	9940	9940	0
210	20241028	153800	1166253630	9940	9940	9940	9940	0
211	20241028	153700	1166253630	9940	9940	9940	9940	0
212	20241028	153600	1166253630	9940	9940	9940	9940	11448
213	20241028	153500	1166253630	9940	9940	9940	9940	0
214	20241028	153400	1166253630	9940	9940	9940	9940	0
215	20241028	153300	1166253630	9940	9940	9940	9940	0
216	20241028	153200	1166253630	9940	9940	9940	9940	0
217	20241028	153100	1166253630	9940	9940	9940	9940	0
218	20241028	153000	1166253630	9940	9940	9940	9940	11448
219	20241028	152900	1052460510	9930	9930	9930	9930	0
220	20241028	152800	1052460510	9930	9930	9930	9930	0
221	20241028	152700	1052460510	9930	9930	9930	9930	0
222	20241028	152600	1052460510	9930	9930	9930	9930	0
223	20241028	152500	1052460510	9930	9930	9930	9930	0
224	20241028	152400	1052460510	9930	9930	9930	9930	0
225	20241028	152300	1052460510	9930	9930	9930	9930	0
226	20241028	152200	1052460510	9930	9930	9930	9930	0
227	20241028	152100	1052460510	9930	9930	9930	9930	0
228	20241028	152000	1052460510	9930	9930	9930	9930	0
229	20241028	151900	1052460510	9930	9940	9950	9930	400
230	20241028	151800	1048483490	9950	9950	9950	9940	1427
231	20241028	151700	1034284850	9950	9940	9950	9940	74
232	20241028	151600	1033548560	9940	9940	9940	9930	296
233	20241028	151500	1030606420	9950	9930	9950	9930	218
234	20241028	151400	1028438660	9930	9940	9940	9930	220
235	20241028	151300	1026252060	9940	9950	9950	9930	1479
236	20241028	151200	1011550790	9950	9960	9960	9950	278
237	20241028	151100	1008782430	9960	9950	9960	9950	183
238	20241028	151000	1006960280	9950	9950	9960	9950	111
239	20241028	150900	1005854910	9950	9950	9950	9940	480
240	20241028	150800	1001080920	9950	9950	9950	9950	11
241	20241028	150700	1000971470	9950	9940	9950	9940	1610
242	20241028	150600	984952990	9950	9950	9950	9950	132
243	20241028	150500	983639590	9940	9940	9950	9940	176
244	20241028	150400	981889990	9940	9940	9940	9930	369
245	20241028	150300	978222360	9930	9940	9940	9930	245
246	20241028	150200	975787150	9930	9930	9940	9930	1047
247	20241028	150100	965390430	9930	9930	9940	9930	32
248	20241028	150000	965072570	9940	9920	9940	9920	197
249	20241028	145900	963115370	9930	9920	9930	9920	249
250	20241028	145800	960642810	9920	9930	9930	9920	500
251	20241028	145700	955677820	9920	9920	9930	9920	947
252	20241028	145600	946275980	9930	9920	9930	9920	298
253	20241028	145500	943319810	9920	9920	9930	9920	279
254	20241028	145400	940552090	9910	9920	9920	9910	199
255	20241028	145300	938578040	9920	9920	9920	9920	1067
256	20241028	145200	927993400	9920	9910	9920	9910	212
257	20241028	145100	925890690	9910	9910	9920	9900	732
258	20241028	145000	918636170	9910	9900	9910	9900	209
259	20241028	144900	916567040	9910	9900	9910	9900	1213
260	20241028	144800	904546940	9900	9880	9900	9870	5408
261	20241028	144700	851032440	9880	9870	9880	9870	1086
262	20241028	144600	840302770	9870	9860	9870	9860	2081
263	20241028	144500	819763700	9870	9870	9870	9870	6
264	20241028	144400	819704480	9860	9850	9870	9850	1391
265	20241028	144300	805988910	9840	9840	9850	9840	1259
266	20241028	144200	793588160	9850	9840	9850	9840	108
267	20241028	144100	792524540	9840	9840	9840	9840	1
268	20241028	144000	792514700	9840	9850	9850	9840	10
269	20241028	143900	792416250	9850	9850	9850	9850	74
270	20241028	143800	791687350	9850	9850	9850	9850	2
271	20241028	143700	791667650	9850	9850	9850	9850	12
272	20241028	143600	791549450	9840	9840	9840	9840	130
273	20241028	143500	790270250	9840	9850	9850	9840	466
274	20241028	143400	785684450	9850	9850	9850	9850	10
275	20241028	143300	785585950	9850	9850	9850	9850	2
276	20241028	143200	785566250	9850	9850	9850	9850	91
277	20241028	143100	784669900	9850	9850	9850	9850	3
278	20241028	143000	784640350	9850	9850	9850	9850	2
279	20241028	142900	784620650	9850	9850	9850	9850	21
280	20241028	142800	784413800	9840	9850	9850	9840	42
281	20241028	142700	784000430	9850	9850	9850	9850	74
282	20241028	142600	783271530	9850	9850	9850	9850	3
283	20241028	142500	783241980	9850	9850	9850	9850	3
284	20241028	142400	783212430	9850	9850	9850	9840	89
285	20241028	142300	782336050	9850	9850	9850	9850	15
286	20241028	142200	782188300	9850	9850	9850	9850	10
287	20241028	142100	782089800	9850	9850	9850	9850	31
288	20241028	142000	781784450	9850	9850	9850	9850	10
289	20241028	141900	781685950	9850	9850	9850	9850	92
290	20241028	141800	780779750	9850	9850	9850	9850	8
291	20241028	141700	780700950	9850	9850	9850	9850	112
292	20241028	141600	779597750	9850	9850	9850	9850	19
293	20241028	141500	779410600	9850	9850	9850	9850	95
294	20241028	141400	778474850	9850	9850	9850	9840	38
295	20241028	141300	778100570	9850	9850	9850	9850	7
296	20241028	141200	778031620	9850	9840	9850	9840	85
297	20241028	141100	777195170	9840	9840	9840	9840	50
298	20241028	141000	776703170	9850	9850	9850	9850	2
299	20241028	140900	776683470	9850	9850	9850	9850	32
300	20241028	140800	776368270	9850	9850	9850	9840	226
301	20241028	140700	774142380	9850	9850	9850	9850	72
302	20241028	140600	773433180	9840	9840	9840	9840	90
303	20241028	140500	772547580	9840	9850	9850	9840	67
304	20241028	140400	771887660	9850	9850	9850	9850	3
305	20241028	140300	771858110	9850	9840	9850	9840	37
306	20241028	140200	771494010	9850	9850	9850	9850	13
307	20241028	140100	771365960	9840	9840	9840	9840	30
308	20241028	140000	771070760	9850	9850	9860	9850	12
309	20241028	135900	770952540	9850	9860	9860	9850	138
310	20241028	135800	769593210	9860	9850	9860	9850	25
311	20241028	135700	769346940	9860	9860	9860	9860	6
312	20241028	135600	769287780	9860	9850	9860	9850	31
313	20241028	135500	768982370	9850	9850	9860	9850	206
314	20241028	135400	766952150	9850	9860	9860	9850	8
315	20241028	135300	766873300	9860	9860	9860	9850	304
316	20241028	135200	763876840	9860	9860	9860	9850	56
317	20241028	135100	763324690	9860	9840	9860	9840	401
318	20241028	135000	759374850	9840	9830	9850	9830	809
319	20241028	134900	751419810	9850	9860	9860	9830	705
320	20241028	134800	744481940	9860	9850	9860	9840	75
321	20241028	134700	743743140	9860	9850	9860	9850	1340
322	20241028	134600	730544130	9850	9850	9850	9850	9
323	20241028	134500	730455480	9830	9830	9830	9830	4
324	20241028	134400	730416160	9820	9820	9820	9820	1
325	20241028	134300	730406340	9820	9830	9840	9820	2827
326	20241028	134200	702600990	9820	9830	9830	9820	17
327	20241028	134100	702433890	9830	9830	9830	9830	13
328	20241028	134000	702306100	9830	9830	9830	9830	53
329	20241028	133900	701785110	9830	9830	9830	9830	57
330	20241028	133800	701224800	9830	9820	9830	9820	19
331	20241028	133700	701038080	9830	9820	9830	9820	34
332	20241028	133600	700704170	9830	9830	9830	9830	70
333	20241028	133500	700016070	9830	9830	9830	9830	6
334	20241028	133400	699957090	9830	9830	9830	9830	2
335	20241028	133300	699937430	9830	9830	9830	9830	3
336	20241028	133200	699907940	9830	9830	9830	9830	63
337	20241028	133100	699288650	9830	9830	9830	9830	11
338	20241028	133000	699180520	9830	9830	9830	9830	6
339	20241028	132900	699121540	9830	9830	9840	9830	119
340	20241028	132800	697951740	9830	9830	9830	9830	10
341	20241028	132700	697853440	9830	9830	9830	9830	132
342	20241028	132600	696555880	9830	9830	9830	9830	141
343	20241028	132500	695169850	9830	9830	9840	9830	129
344	20241028	132400	693900660	9840	9840	9840	9840	0
345	20241028	132300	693900660	9840	9840	9840	9830	103
346	20241028	132200	692887410	9840	9840	9840	9840	0
347	20241028	132100	692887410	9840	9840	9840	9830	7
348	20241028	132000	692818540	9840	9830	9840	9830	7
349	20241028	131900	692749670	9830	9830	9830	9830	203
350	20241028	131800	690754180	9840	9840	9840	9840	3
351	20241028	131700	690724660	9840	9840	9840	9840	94
352	20241028	131600	689799700	9840	9840	9840	9830	269
353	20241028	131500	687152970	9830	9840	9840	9830	96
354	20241028	131400	686208370	9840	9840	9840	9840	2
355	20241028	131300	686188690	9840	9840	9840	9840	5
356	20241028	131200	686139490	9840	9830	9840	9830	240
357	20241028	131100	683779700	9830	9840	9840	9830	84
358	20241028	131000	682953180	9840	9840	9840	9840	10
359	20241028	130900	682854780	9840	9840	9840	9840	58
360	20241028	130800	682284060	9840	9840	9840	9840	0
361	20241028	130700	682284060	9840	9830	9840	9830	724
362	20241028	130600	675167070	9830	9830	9830	9830	92
363	20241028	130500	674262710	9830	9830	9830	9830	189
364	20241028	130400	672404840	9830	9830	9830	9830	16
365	20241028	130300	672247560	9820	9820	9820	9820	64
366	20241028	130200	671619080	9830	9830	9830	9820	372
367	20241028	130100	667963100	9830	9830	9830	9830	87
368	20241028	130000	667107890	9830	9830	9830	9830	22
369	20241028	125900	666891630	9830	9830	9830	9830	80
370	20241028	125800	666105230	9830	9830	9830	9830	0
371	20241028	125700	666105230	9830	9830	9830	9830	95
372	20241028	125600	665171380	9830	9830	9830	9830	0
373	20241028	125500	665171380	9830	9830	9830	9830	5
374	20241028	125400	665122230	9830	9830	9830	9820	92
375	20241028	125300	664218070	9830	9840	9840	9830	100
376	20241028	125200	663234720	9840	9840	9840	9840	26
377	20241028	125100	662978880	9830	9830	9830	9830	0
378	20241028	125000	662978880	9830	9830	9830	9820	52
379	20241028	124900	662467850	9830	9830	9840	9830	229
380	20241028	124800	660215990	9830	9830	9830	9830	23
381	20241028	124700	659989900	9830	9830	9830	9830	68
382	20241028	124600	659321460	9830	9830	9830	9830	7
383	20241028	124500	659252650	9840	9830	9840	9830	88
384	20241028	124400	658387600	9830	9830	9830	9830	4
385	20241028	124300	658348280	9830	9830	9830	9830	8
386	20241028	124200	658269640	9840	9840	9840	9830	15
387	20241028	124100	658122150	9840	9820	9840	9820	1335
388	20241028	124000	644999080	9810	9820	9830	9810	23
389	20241028	123900	644773220	9820	9810	9820	9810	8
390	20241028	123800	644694690	9820	9820	9820	9820	13
391	20241028	123700	644567030	9810	9810	9820	9810	42
392	20241028	123600	644154970	9810	9820	9820	9810	13
393	20241028	123500	644027360	9820	9820	9820	9820	598
394	20241028	123400	638155000	9830	9830	9830	9830	5
395	20241028	123300	638105850	9830	9830	9830	9830	6
396	20241028	123200	638046870	9830	9820	9830	9820	4
397	20241028	123100	638007570	9830	9830	9830	9830	5
398	20241028	123000	637958420	9820	9820	9820	9820	1
399	20241028	122900	637948600	9830	9820	9830	9820	607
400	20241028	122800	631987850	9820	9800	9820	9800	283
401	20241028	122700	629212160	9810	9800	9810	9800	16
402	20241028	122600	629055340	9810	9810	9810	9810	3
403	20241028	122500	629025910	9810	9810	9810	9810	4
404	20241028	122400	628986670	9810	9800	9810	9800	5
405	20241028	122300	628937630	9800	9810	9810	9800	104
406	20241028	122200	627918360	9800	9810	9810	9790	647
407	20241028	122100	621583970	9810	9810	9810	9810	4
408	20241028	122000	621544730	9810	9800	9810	9800	69
409	20241028	121900	620868520	9800	9800	9800	9800	0
410	20241028	121800	620868520	9800	9800	9800	9800	7
411	20241028	121700	620799920	9800	9800	9800	9800	8
412	20241028	121600	620721520	9790	9800	9800	9790	183
413	20241028	121500	618929920	9800	9800	9800	9800	31
414	20241028	121400	618626120	9800	9800	9800	9800	1
415	20241028	121300	618616320	9800	9800	9800	9800	15
416	20241028	121200	618469320	9800	9800	9800	9800	7
417	20241028	121100	618400720	9800	9800	9800	9800	291
418	20241028	121000	615548920	9800	9800	9800	9800	3
419	20241028	120900	615519520	9800	9800	9800	9800	19
420	20241028	120800	615333320	9800	9810	9810	9800	105
421	20241028	120700	614303370	9810	9810	9810	9810	6
422	20241028	120600	614244510	9810	9800	9810	9800	9
423	20241028	120500	614156290	9790	9800	9800	9790	103
424	20241028	120400	613146900	9810	9810	9810	9810	2
425	20241028	120300	613127280	9810	9810	9810	9810	5
426	20241028	120200	613078230	9800	9810	9810	9800	22
427	20241028	120100	612862560	9810	9820	9820	9810	8
428	20241028	120000	612784070	9820	9820	9820	9810	57
429	20241028	115900	612224340	9820	9820	9820	9820	3
430	20241028	115800	612194880	9820	9810	9820	9800	214
431	20241028	115700	610096730	9820	9820	9820	9810	23
432	20241028	115600	609870880	9820	9820	9830	9820	10
433	20241028	115500	609772600	9830	9810	9830	9800	34
434	20241028	115400	609439140	9810	9800	9810	9800	26
435	20241028	115300	609184230	9800	9840	9840	9800	200
436	20241028	115200	607221700	9840	9830	9840	9830	19
437	20241028	115100	607034800	9830	9830	9830	9830	153
438	20241028	115000	605530810	9830	9830	9830	9830	64
439	20241028	114900	604901690	9830	9830	9830	9830	3
440	20241028	114800	604872200	9830	9820	9830	9820	4
441	20241028	114700	604832890	9830	9820	9830	9800	360
442	20241028	114600	601301820	9820	9840	9840	9820	61
443	20241028	114500	600702670	9840	9800	9840	9790	191
444	20241028	114400	598826550	9780	9800	9800	9780	1596
445	20241028	114300	583200320	9810	9820	9820	9810	350
446	20241028	114200	579764850	9820	9830	9830	9820	3
447	20241028	114100	579735370	9830	9830	9830	9830	9
448	20241028	114000	579646900	9830	9840	9840	9830	314
449	20241028	113900	576560240	9830	9840	9840	9830	14
450	20241028	113800	576422610	9840	9840	9840	9830	38
451	20241028	113700	576048700	9840	9830	9840	9830	65
452	20241028	113600	575409110	9840	9830	9840	9830	10
453	20241028	113500	575310790	9830	9830	9830	9810	265
454	20241028	113400	572706790	9840	9830	9840	9830	67
455	20241028	113300	572047810	9830	9840	9840	9830	344
456	20241028	113200	568666270	9840	9840	9840	9840	5
457	20241028	113100	568617070	9840	9830	9840	9830	3
458	20241028	113000	568587560	9840	9840	9840	9840	19
459	20241028	112900	568400600	9840	9840	9840	9840	0
460	20241028	112800	568400600	9840	9850	9850	9840	27
461	20241028	112700	568134830	9850	9850	9850	9850	442
462	20241028	112600	563781130	9850	9860	9860	9850	34
463	20241028	112500	563446090	9850	9870	9870	9850	26
464	20241028	112400	563189640	9870	9860	9870	9850	465
465	20241028	112300	558604630	9850	9840	9850	9820	263
466	20241028	112200	556014970	9850	9830	9850	9830	2453
467	20241028	112100	531877820	9830	9810	9830	9810	416
468	20241028	112000	527792720	9820	9800	9820	9800	642
469	20241028	111900	521491890	9790	9820	9820	9790	1113
470	20241028	111800	510584370	9810	9810	9810	9810	1
471	20241028	111700	510574560	9820	9820	9820	9820	45
472	20241028	111600	510132660	9810	9820	9820	9810	583
473	20241028	111500	504413210	9810	9820	9820	9810	474
474	20241028	111400	499762870	9820	9820	9820	9810	74
475	20241028	111300	499036330	9820	9820	9820	9820	3
476	20241028	111200	499006870	9820	9820	9820	9810	109
477	20241028	111100	497937490	9820	9820	9820	9820	45
478	20241028	111000	497495590	9820	9820	9830	9820	210
479	20241028	110900	495433350	9810	9810	9810	9810	837
480	20241028	110800	487222380	9810	9800	9810	9800	378
481	20241028	110700	483517060	9810	9810	9810	9810	6
482	20241028	110600	483458200	9810	9810	9810	9810	3
483	20241028	110500	483428770	9810	9810	9810	9810	17
484	20241028	110400	483262000	9810	9810	9810	9810	12
485	20241028	110300	483144280	9800	9800	9810	9800	34
486	20241028	110200	482811060	9800	9810	9820	9800	626
487	20241028	110100	476671080	9800	9810	9810	9800	1279
488	20241028	110000	464124350	9810	9780	9810	9770	1945
489	20241028	105900	445079800	9780	9780	9780	9780	318
490	20241028	105800	441969760	9780	9780	9780	9780	5
491	20241028	105700	441920860	9780	9780	9780	9780	11
492	20241028	105600	441813280	9780	9780	9780	9780	6
493	20241028	105500	441754600	9770	9780	9780	9770	20
494	20241028	105400	441559180	9780	9780	9780	9780	3
495	20241028	105300	441529840	9780	9780	9780	9780	8
496	20241028	105200	441451600	9770	9770	9770	9770	0
497	20241028	105100	441451600	9770	9780	9780	9770	67
498	20241028	105000	440796940	9780	9780	9780	9780	2
499	20241028	104900	440777380	9780	9780	9780	9770	16
500	20241028	104800	440620910	9780	9770	9780	9770	88
501	20241028	104700	439760290	9760	9760	9760	9760	57
502	20241028	104600	439203970	9780	9770	9780	9770	6
503	20241028	104500	439145330	9760	9780	9780	9760	100
504	20241028	104400	438169230	9790	9790	9790	9790	9
505	20241028	104300	438081120	9790	9790	9790	9790	6
506	20241028	104200	438022380	9790	9790	9790	9790	2
507	20241028	104100	438002800	9790	9790	9790	9790	3
508	20241028	104000	437973430	9780	9780	9780	9780	180
509	20241028	103900	436213030	9770	9770	9770	9770	0
510	20241028	103800	436213030	9770	9770	9770	9770	38
511	20241028	103700	435841770	9770	9760	9770	9760	206
512	20241028	103600	433831190	9760	9760	9760	9760	4
513	20241028	103500	433792150	9760	9750	9760	9750	35
514	20241028	103400	433450700	9760	9760	9760	9760	10
515	20241028	103300	433353100	9760	9760	9760	9760	1
516	20241028	103200	433343340	9760	9760	9760	9760	8
517	20241028	103100	433265260	9760	9760	9760	9760	5
518	20241028	103000	433216460	9750	9750	9750	9750	3
519	20241028	102900	433187210	9750	9780	9780	9750	71
520	20241028	102800	432492970	9780	9760	9780	9760	637
521	20241028	102700	426264370	9760	9760	9760	9760	3
522	20241028	102600	426235090	9760	9760	9760	9760	18
523	20241028	102500	426059410	9770	9770	9770	9770	0
524	20241028	102400	426059410	9770	9770	9770	9760	662
525	20241028	102300	419591920	9770	9770	9770	9770	5
526	20241028	102200	419543070	9770	9770	9770	9770	4
527	20241028	102100	419503990	9770	9770	9770	9770	14
528	20241028	102000	419367210	9770	9770	9780	9770	4
529	20241028	101900	419328120	9780	9780	9780	9780	30
530	20241028	101800	419034720	9780	9780	9780	9780	172
531	20241028	101700	417352560	9780	9780	9780	9780	84
532	20241028	101600	416531040	9780	9780	9780	9780	0
533	20241028	101500	416531040	9780	9790	9790	9780	57
534	20241028	101400	415973380	9780	9780	9790	9780	12
535	20241028	101300	415855920	9790	9780	9790	9780	41
536	20241028	101200	415454600	9770	9770	9770	9770	16
537	20241028	101100	415298280	9770	9770	9770	9770	48
538	20241028	101000	414829320	9770	9770	9770	9770	0
539	20241028	100900	414829320	9770	9770	9770	9760	56
540	20241028	100800	414282250	9770	9770	9770	9770	22
541	20241028	100700	414067310	9770	9770	9770	9760	113
542	20241028	100600	412963700	9760	9760	9760	9760	0
543	20241028	100500	412963700	9760	9760	9760	9760	10
544	20241028	100400	412866100	9770	9770	9770	9770	16
545	20241028	100300	412709780	9760	9770	9770	9760	27
546	20241028	100200	412446250	9770	9760	9770	9760	184
547	20241028	100100	410649290	9750	9780	9790	9750	3101
548	20241028	100000	380325440	9790	9790	9790	9790	53
549	20241028	095900	379806570	9780	9780	9780	9780	352
550	20241028	095800	376364010	9780	9780	9780	9780	1
551	20241028	095700	376354230	9780	9780	9780	9780	336
552	20241028	095600	373068150	9780	9780	9780	9780	0
553	20241028	095500	373068150	9780	9790	9790	9780	226
554	20241028	095400	370855650	9790	9790	9790	9790	784
555	20241028	095300	363180290	9790	9790	9790	9790	0
556	20241028	095200	363180290	9790	9790	9790	9790	0
557	20241028	095100	363180290	9790	9790	9790	9780	52
558	20241028	095000	362671220	9790	9780	9800	9780	79
559	20241028	094900	361897780	9770	9760	9770	9760	70
560	20241028	094800	361214550	9750	9750	9750	9750	1
561	20241028	094700	361204800	9750	9750	9760	9750	118
562	20241028	094600	360054290	9750	9750	9750	9750	5
563	20241028	094500	360005540	9750	9740	9750	9730	104
564	20241028	094400	358992460	9760	9770	9770	9730	601
565	20241028	094300	353131970	9780	9770	9780	9770	587
566	20241028	094200	347396680	9770	9790	9790	9770	1145
567	20241028	094100	336194710	9800	9800	9810	9790	662
568	20241028	094000	329708340	9800	9800	9800	9790	150
569	20241028	093900	328238700	9800	9810	9810	9800	56
570	20241028	093800	327689670	9810	9810	9810	9790	726
571	20241028	093700	320577630	9800	9810	9820	9800	146
572	20241028	093600	319144180	9820	9810	9820	9800	1065
573	20241028	093500	308695010	9810	9800	9810	9800	335
574	20241028	093400	305411710	9800	9810	9810	9800	59
575	20241028	093300	304833460	9810	9810	9810	9800	242
576	20241028	093200	302461680	9810	9810	9820	9810	602
577	20241028	093100	296551890	9810	9810	9820	9810	37
578	20241028	093000	296188800	9810	9810	9820	9810	904
579	20241028	092900	287320280	9810	9830	9830	9810	56
580	20241028	092800	286770310	9820	9820	9830	9820	131
581	20241028	092700	285483600	9820	9800	9820	9800	953
582	20241028	092600	276138310	9790	9770	9790	9770	221
583	20241028	092500	273975550	9770	9750	9780	9750	989
584	20241028	092400	264319730	9750	9750	9750	9750	61
585	20241028	092300	263724980	9750	9750	9750	9740	105
586	20241028	092200	262701410	9750	9740	9760	9740	361
587	20241028	092100	259181510	9740	9730	9740	9720	53
588	20241028	092000	258665560	9730	9730	9730	9720	1985
589	20241028	091900	239361510	9730	9730	9730	9730	375
590	20241028	091800	235712760	9730	9700	9740	9700	760
591	20241028	091700	228313260	9700	9670	9700	9670	1073
592	20241028	091600	217915690	9670	9640	9670	9640	820
593	20241028	091500	209995530	9640	9690	9690	9640	627
594	20241028	091400	203928150	9700	9650	9700	9650	1101
595	20241028	091300	193268470	9640	9610	9680	9610	4868
596	20241028	091200	146410850	9200	9200	9200	9200	0
597	20241028	091100	146410850	9200	9780	9780	9200	7896
598	20241028	091000	71459840	9780	9800	9800	9770	684
599	20241028	090900	64765650	9800	9800	9810	9800	244
600	20241028	090800	62372560	9800	9800	9810	9800	787
601	20241028	090700	54653400	9790	9810	9820	9790	606
602	20241028	090600	48707190	9810	9790	9810	9790	1224
603	20241028	090500	36707190	9790	9720	9790	9720	1397
604	20241028	090400	23062620	9740	9720	9740	9720	1033
605	20241028	090300	13013010	9720	9690	9720	9690	709
606	20241028	090200	6136320	9690	9690	9690	9690	103
607	20241028	090100	5138250	9630	9630	9630	9630	11
608	20241028	090000	5032320	9630	9630	9690	9630	522