KissMeData/270660/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	210600	624182590	15590	15590	15590	15590	1188
3	20241030	210500	624182590	15590	15590	15590	15590	0
4	20241030	210400	624182590	15590	15590	15590	15590	0
5	20241030	210300	624182590	15590	15590	15590	15590	0
6	20241030	210200	624182590	15590	15590	15590	15590	0
7	20241030	210100	624182590	15590	15590	15590	15590	0
8	20241030	210000	624182590	15590	15590	15590	15590	0
9	20241030	205900	624182590	15590	15590	15590	15590	0
10	20241030	205800	624182590	15590	15590	15590	15590	0
11	20241030	205700	624182590	15590	15590	15590	15590	0
12	20241030	205600	624182590	15590	15590	15590	15590	0
13	20241030	205500	624182590	15590	15590	15590	15590	0
14	20241030	205400	624182590	15590	15590	15590	15590	0
15	20241030	205300	624182590	15590	15590	15590	15590	0
16	20241030	205200	624182590	15590	15590	15590	15590	0
17	20241030	205100	624182590	15590	15590	15590	15590	0
18	20241030	205000	624182590	15590	15590	15590	15590	0
19	20241030	204900	624182590	15590	15590	15590	15590	0
20	20241030	204800	624182590	15590	15590	15590	15590	0
21	20241030	204700	624182590	15590	15590	15590	15590	0
22	20241030	204600	624182590	15590	15590	15590	15590	0
23	20241030	204500	624182590	15590	15590	15590	15590	0
24	20241030	204400	624182590	15590	15590	15590	15590	0
25	20241030	204300	624182590	15590	15590	15590	15590	0
26	20241030	204200	624182590	15590	15590	15590	15590	0
27	20241030	204100	624182590	15590	15590	15590	15590	0
28	20241030	204000	624182590	15590	15590	15590	15590	0
29	20241030	203900	624182590	15590	15590	15590	15590	0
30	20241030	203800	624182590	15590	15590	15590	15590	0
31	20241030	203700	624182590	15590	15590	15590	15590	0
32	20241030	203600	624182590	15590	15590	15590	15590	1188
33	20241030	203500	624182590	15590	15590	15590	15590	0
34	20241030	203400	624182590	15590	15590	15590	15590	0
35	20241030	203300	624182590	15590	15590	15590	15590	0
36	20241030	203200	624182590	15590	15590	15590	15590	0
37	20241030	203100	624182590	15590	15590	15590	15590	0
38	20241030	203000	624182590	15590	15590	15590	15590	0
39	20241030	202900	624182590	15590	15590	15590	15590	0
40	20241030	202800	624182590	15590	15590	15590	15590	0
41	20241030	202700	624182590	15590	15590	15590	15590	0
42	20241030	202600	624182590	15590	15590	15590	15590	0
43	20241030	202500	624182590	15590	15590	15590	15590	0
44	20241030	202400	624182590	15590	15590	15590	15590	0
45	20241030	202300	624182590	15590	15590	15590	15590	0
46	20241030	202200	624182590	15590	15590	15590	15590	0
47	20241030	202100	624182590	15590	15590	15590	15590	0
48	20241030	202000	624182590	15590	15590	15590	15590	0
49	20241030	201900	624182590	15590	15590	15590	15590	0
50	20241030	201800	624182590	15590	15590	15590	15590	0
51	20241030	201700	624182590	15590	15590	15590	15590	0
52	20241030	201600	624182590	15590	15590	15590	15590	0
53	20241030	201500	624182590	15590	15590	15590	15590	0
54	20241030	201400	624182590	15590	15590	15590	15590	0
55	20241030	201300	624182590	15590	15590	15590	15590	0
56	20241030	201200	624182590	15590	15590	15590	15590	0
57	20241030	201100	624182590	15590	15590	15590	15590	0
58	20241030	201000	624182590	15590	15590	15590	15590	0
59	20241030	200900	624182590	15590	15590	15590	15590	0
60	20241030	200800	624182590	15590	15590	15590	15590	0
61	20241030	200700	624182590	15590	15590	15590	15590	0
62	20241030	200600	624182590	15590	15590	15590	15590	1188
63	20241030	200500	624182590	15590	15590	15590	15590	0
64	20241030	200400	624182590	15590	15590	15590	15590	0
65	20241030	200300	624182590	15590	15590	15590	15590	0
66	20241030	200200	624182590	15590	15590	15590	15590	0
67	20241030	200100	624182590	15590	15590	15590	15590	0
68	20241030	200000	624182590	15590	15590	15590	15590	0
69	20241030	195900	624182590	15590	15590	15590	15590	0
70	20241030	195800	624182590	15590	15590	15590	15590	0
71	20241030	195700	624182590	15590	15590	15590	15590	0
72	20241030	195600	624182590	15590	15590	15590	15590	0
73	20241030	195500	624182590	15590	15590	15590	15590	0
74	20241030	195400	624182590	15590	15590	15590	15590	0
75	20241030	195300	624182590	15590	15590	15590	15590	0
76	20241030	195200	624182590	15590	15590	15590	15590	0
77	20241030	195100	624182590	15590	15590	15590	15590	0
78	20241030	195000	624182590	15590	15590	15590	15590	0
79	20241030	194900	624182590	15590	15590	15590	15590	0
80	20241030	194800	624182590	15590	15590	15590	15590	0
81	20241030	194700	624182590	15590	15590	15590	15590	0
82	20241030	194600	624182590	15590	15590	15590	15590	0
83	20241030	194500	624182590	15590	15590	15590	15590	0
84	20241030	194400	624182590	15590	15590	15590	15590	0
85	20241030	194300	624182590	15590	15590	15590	15590	0
86	20241030	194200	624182590	15590	15590	15590	15590	0
87	20241030	194100	624182590	15590	15590	15590	15590	0
88	20241030	194000	624182590	15590	15590	15590	15590	0
89	20241030	193900	624182590	15590	15590	15590	15590	0
90	20241030	193800	624182590	15590	15590	15590	15590	0
91	20241030	193700	624182590	15590	15590	15590	15590	0
92	20241030	193600	624182590	15590	15590	15590	15590	1188
93	20241030	193500	624182590	15590	15590	15590	15590	0
94	20241030	193400	624182590	15590	15590	15590	15590	0
95	20241030	193300	624182590	15590	15590	15590	15590	0
96	20241030	193200	624182590	15590	15590	15590	15590	0
97	20241030	193100	624182590	15590	15590	15590	15590	0
98	20241030	193000	624182590	15590	15590	15590	15590	0
99	20241030	192900	624182590	15590	15590	15590	15590	0
100	20241030	192800	624182590	15590	15590	15590	15590	0
101	20241030	192700	624182590	15590	15590	15590	15590	0
102	20241030	192600	624182590	15590	15590	15590	15590	0
103	20241030	192500	624182590	15590	15590	15590	15590	0
104	20241030	192400	624182590	15590	15590	15590	15590	0
105	20241030	192300	624182590	15590	15590	15590	15590	0
106	20241030	192200	624182590	15590	15590	15590	15590	0
107	20241030	192100	624182590	15590	15590	15590	15590	0
108	20241030	192000	624182590	15590	15590	15590	15590	0
109	20241030	191900	624182590	15590	15590	15590	15590	0
110	20241030	191800	624182590	15590	15590	15590	15590	0
111	20241030	191700	624182590	15590	15590	15590	15590	0
112	20241030	191600	624182590	15590	15590	15590	15590	0
113	20241030	191500	624182590	15590	15590	15590	15590	0
114	20241030	191400	624182590	15590	15590	15590	15590	0
115	20241030	191300	624182590	15590	15590	15590	15590	0
116	20241030	191200	624182590	15590	15590	15590	15590	0
117	20241030	191100	624182590	15590	15590	15590	15590	0
118	20241030	191000	624182590	15590	15590	15590	15590	0
119	20241030	190900	624182590	15590	15590	15590	15590	0
120	20241030	190800	624182590	15590	15590	15590	15590	0
121	20241030	190700	624182590	15590	15590	15590	15590	0
122	20241030	190600	624182590	15590	15590	15590	15590	1188
123	20241030	190500	624182590	15590	15590	15590	15590	0
124	20241030	190400	624182590	15590	15590	15590	15590	0
125	20241030	190300	624182590	15590	15590	15590	15590	0
126	20241030	190200	624182590	15590	15590	15590	15590	0
127	20241030	190100	624182590	15590	15590	15590	15590	0
128	20241030	190000	624182590	15590	15590	15590	15590	0
129	20241030	185900	624182590	15590	15590	15590	15590	0
130	20241030	185800	624182590	15590	15590	15590	15590	0
131	20241030	185700	624182590	15590	15590	15590	15590	0
132	20241030	185600	624182590	15590	15590	15590	15590	0
133	20241030	185500	624182590	15590	15590	15590	15590	0
134	20241030	185400	624182590	15590	15590	15590	15590	0
135	20241030	185300	624182590	15590	15590	15590	15590	0
136	20241030	185200	624182590	15590	15590	15590	15590	0
137	20241030	185100	624182590	15590	15590	15590	15590	0
138	20241030	185000	624182590	15590	15590	15590	15590	0
139	20241030	184900	624182590	15590	15590	15590	15590	0
140	20241030	184800	624182590	15590	15590	15590	15590	0
141	20241030	184700	624182590	15590	15590	15590	15590	0
142	20241030	184600	624182590	15590	15590	15590	15590	0
143	20241030	184500	624182590	15590	15590	15590	15590	0
144	20241030	184400	624182590	15590	15590	15590	15590	0
145	20241030	184300	624182590	15590	15590	15590	15590	0
146	20241030	184200	624182590	15590	15590	15590	15590	0
147	20241030	184100	624182590	15590	15590	15590	15590	0
148	20241030	184000	624182590	15590	15590	15590	15590	0
149	20241030	183900	624182590	15590	15590	15590	15590	0
150	20241030	183800	624182590	15590	15590	15590	15590	0
151	20241030	183700	624182590	15590	15590	15590	15590	0
152	20241030	183600	624182590	15590	15590	15590	15590	1188
153	20241030	183500	624182590	15590	15590	15590	15590	0
154	20241030	183400	624182590	15590	15590	15590	15590	0
155	20241030	183300	624182590	15590	15590	15590	15590	0
156	20241030	183200	624182590	15590	15590	15590	15590	0
157	20241030	183100	624182590	15590	15590	15590	15590	0
158	20241030	183000	624182590	15590	15590	15590	15590	0
159	20241030	182900	624182590	15590	15590	15590	15590	0
160	20241030	182800	624182590	15590	15590	15590	15590	0
161	20241030	182700	624182590	15590	15590	15590	15590	0
162	20241030	182600	624182590	15590	15590	15590	15590	0
163	20241030	182500	624182590	15590	15590	15590	15590	0
164	20241030	182400	624182590	15590	15590	15590	15590	0
165	20241030	182300	624182590	15590	15590	15590	15590	0
166	20241030	182200	624182590	15590	15590	15590	15590	0
167	20241030	182100	624182590	15590	15590	15590	15590	0
168	20241030	182000	624182590	15590	15590	15590	15590	0
169	20241030	181900	624182590	15590	15590	15590	15590	0
170	20241030	181800	624182590	15590	15590	15590	15590	0
171	20241030	181700	624182590	15590	15590	15590	15590	0
172	20241030	181600	624182590	15590	15590	15590	15590	0
173	20241030	181500	624182590	15590	15590	15590	15590	0
174	20241030	181400	624182590	15590	15590	15590	15590	0
175	20241030	181300	624182590	15590	15590	15590	15590	0
176	20241030	181200	624182590	15590	15590	15590	15590	0
177	20241030	181100	624182590	15590	15590	15590	15590	0
178	20241030	181000	624182590	15590	15590	15590	15590	0
179	20241030	180900	624182590	15590	15590	15590	15590	0
180	20241030	180800	624182590	15590	15590	15590	15590	0
181	20241030	180700	624182590	15590	15590	15590	15590	0
182	20241030	180600	624182590	15590	15590	15590	15590	1188
183	20241030	180500	624182590	15590	15590	15590	15590	0
184	20241030	180400	624182590	15590	15590	15590	15590	0
185	20241030	180300	624182590	15590	15590	15590	15590	0
186	20241030	180200	624182590	15590	15590	15590	15590	0
187	20241030	180100	624182590	15590	15590	15590	15590	0
188	20241030	180000	624182590	15590	15590	15590	15590	0
189	20241030	175900	624182590	15590	15590	15590	15590	0
190	20241030	175800	624182590	15590	15590	15590	15590	0
191	20241030	175700	624182590	15590	15590	15590	15590	0
192	20241030	175600	624182590	15590	15590	15590	15590	0
193	20241030	175500	624182590	15590	15590	15590	15590	0
194	20241030	175400	624182590	15590	15590	15590	15590	0
195	20241030	175300	624182590	15590	15590	15590	15590	0
196	20241030	175200	624182590	15590	15590	15590	15590	0
197	20241030	175100	624182590	15590	15590	15590	15590	0
198	20241030	175000	624182590	15590	15590	15590	15590	0
199	20241030	174900	624182590	15590	15590	15590	15590	0
200	20241030	174800	624182590	15590	15590	15590	15590	0
201	20241030	174700	624182590	15590	15590	15590	15590	0
202	20241030	174600	624182590	15590	15590	15590	15590	0
203	20241030	174500	624182590	15590	15590	15590	15590	0
204	20241030	174400	624182590	15590	15590	15590	15590	0
205	20241030	174300	624182590	15590	15590	15590	15590	0
206	20241030	174200	624182590	15590	15590	15590	15590	0
207	20241030	174100	624182590	15590	15590	15590	15590	0
208	20241030	174000	624182590	15590	15590	15590	15590	0
209	20241030	173900	624182590	15590	15590	15590	15590	0
210	20241030	173800	624182590	15590	15590	15590	15590	0
211	20241030	173700	624182590	15590	15590	15590	15590	0
212	20241030	173600	624182590	15590	15590	15590	15590	1188
213	20241030	173500	624182590	15590	15590	15590	15590	0
214	20241030	173400	624182590	15590	15590	15590	15590	0
215	20241030	173300	624182590	15590	15590	15590	15590	0
216	20241030	173200	624182590	15590	15590	15590	15590	0
217	20241030	173100	624182590	15590	15590	15590	15590	0
218	20241030	173000	624182590	15590	15590	15590	15590	0
219	20241030	172900	624182590	15590	15590	15590	15590	0
220	20241030	172800	624182590	15590	15590	15590	15590	0
221	20241030	172700	624182590	15590	15590	15590	15590	0
222	20241030	172600	624182590	15590	15590	15590	15590	0
223	20241030	172500	624182590	15590	15590	15590	15590	0
224	20241030	172400	624182590	15590	15590	15590	15590	0
225	20241030	172300	624182590	15590	15590	15590	15590	0
226	20241030	172200	624182590	15590	15590	15590	15590	0
227	20241030	172100	624182590	15590	15590	15590	15590	0
228	20241030	172000	624182590	15590	15590	15590	15590	0
229	20241030	171900	624182590	15590	15590	15590	15590	0
230	20241030	171800	624182590	15590	15590	15590	15590	0
231	20241030	171700	624182590	15590	15590	15590	15590	0
232	20241030	171600	624182590	15590	15590	15590	15590	0
233	20241030	171500	624182590	15590	15590	15590	15590	0
234	20241030	171400	624182590	15590	15590	15590	15590	0
235	20241030	171300	624182590	15590	15590	15590	15590	0
236	20241030	171200	624182590	15590	15590	15590	15590	0
237	20241030	171100	624182590	15590	15590	15590	15590	0
238	20241030	171000	624182590	15590	15590	15590	15590	0
239	20241030	170900	624182590	15590	15590	15590	15590	0
240	20241030	170800	624182590	15590	15590	15590	15590	0
241	20241030	170700	624182590	15590	15590	15590	15590	0
242	20241030	170600	624182590	15590	15590	15590	15590	1188
243	20241030	170500	624182590	15590	15590	15590	15590	0
244	20241030	170400	624182590	15590	15590	15590	15590	0
245	20241030	170300	624182590	15590	15590	15590	15590	0
246	20241030	170200	624182590	15590	15590	15590	15590	0
247	20241030	170100	624182590	15590	15590	15590	15590	0
248	20241030	170000	624182590	15590	15590	15590	15590	0
249	20241030	165900	624182590	15590	15590	15590	15590	0
250	20241030	165800	624182590	15590	15590	15590	15590	0
251	20241030	165700	624182590	15590	15590	15590	15590	0
252	20241030	165600	624182590	15590	15590	15590	15590	0
253	20241030	165500	624182590	15590	15590	15590	15590	0
254	20241030	165400	624182590	15590	15590	15590	15590	0
255	20241030	165300	624182590	15590	15590	15590	15590	0
256	20241030	165200	624182590	15590	15590	15590	15590	0
257	20241030	165100	624182590	15590	15590	15590	15590	0
258	20241030	165000	624182590	15590	15590	15590	15590	0
259	20241030	164900	624182590	15590	15590	15590	15590	0
260	20241030	164800	624182590	15590	15590	15590	15590	0
261	20241030	164700	624182590	15590	15590	15590	15590	0
262	20241030	164600	624182590	15590	15590	15590	15590	0
263	20241030	164500	624182590	15590	15590	15590	15590	0
264	20241030	164400	624182590	15590	15590	15590	15590	0
265	20241030	164300	624182590	15590	15590	15590	15590	0
266	20241030	164200	624182590	15590	15590	15590	15590	0
267	20241030	164100	624182590	15590	15590	15590	15590	0
268	20241030	164000	624182590	15590	15590	15590	15590	0
269	20241030	163900	624182590	15590	15590	15590	15590	0
270	20241030	163800	624182590	15590	15590	15590	15590	0
271	20241030	163700	624182590	15590	15590	15590	15590	0
272	20241030	163600	624182590	15590	15590	15590	15590	1188
273	20241030	163500	624182590	15590	15590	15590	15590	0
274	20241030	163400	624182590	15590	15590	15590	15590	0
275	20241030	163300	624182590	15590	15590	15590	15590	0
276	20241030	163200	624182590	15590	15590	15590	15590	0
277	20241030	163100	624182590	15590	15590	15590	15590	0
278	20241030	163000	624182590	15590	15590	15590	15590	0
279	20241030	162900	624182590	15590	15590	15590	15590	0
280	20241030	162800	624182590	15590	15590	15590	15590	0
281	20241030	162700	624182590	15590	15590	15590	15590	0
282	20241030	162600	624182590	15590	15590	15590	15590	0
283	20241030	162500	624182590	15590	15590	15590	15590	0
284	20241030	162400	624182590	15590	15590	15590	15590	0
285	20241030	162300	624182590	15590	15590	15590	15590	0
286	20241030	162200	624182590	15590	15590	15590	15590	0
287	20241030	162100	624182590	15590	15590	15590	15590	0
288	20241030	162000	624182590	15590	15590	15590	15590	0
289	20241030	161900	624182590	15590	15590	15590	15590	0
290	20241030	161800	624182590	15590	15590	15590	15590	0
291	20241030	161700	624182590	15590	15590	15590	15590	0
292	20241030	161600	624182590	15590	15590	15590	15590	0
293	20241030	161500	624182590	15590	15590	15590	15590	0
294	20241030	161400	624182590	15590	15590	15590	15590	0
295	20241030	161300	624182590	15590	15590	15590	15590	0
296	20241030	161200	624182590	15590	15590	15590	15590	0
297	20241030	161100	624182590	15590	15590	15590	15590	0
298	20241030	161000	624182590	15590	15590	15590	15590	0
299	20241030	160900	624182590	15590	15590	15590	15590	0
300	20241030	160800	624182590	15590	15590	15590	15590	0
301	20241030	160700	624182590	15590	15590	15590	15590	0
302	20241030	160600	624182590	15590	15590	15590	15590	1188
303	20241030	160500	624182590	15590	15590	15590	15590	0
304	20241030	160400	624182590	15590	15590	15590	15590	0
305	20241030	160300	624182590	15590	15590	15590	15590	0
306	20241030	160200	624182590	15590	15590	15590	15590	0
307	20241030	160100	624182590	15590	15590	15590	15590	0
308	20241030	160000	624182590	15590	15590	15590	15590	0
309	20241030	155900	624182590	15590	15590	15590	15590	0
310	20241030	155800	624182590	15590	15590	15590	15590	0
311	20241030	155700	624182590	15590	15590	15590	15590	0
312	20241030	155600	624182590	15590	15590	15590	15590	0
313	20241030	155500	624182590	15590	15590	15590	15590	0
314	20241030	155400	624182590	15590	15590	15590	15590	0
315	20241030	155300	624182590	15590	15590	15590	15590	0
316	20241030	155200	624182590	15590	15590	15590	15590	0
317	20241030	155100	624182590	15590	15590	15590	15590	0
318	20241030	155000	624182590	15590	15590	15590	15590	0
319	20241030	154900	624182590	15590	15590	15590	15590	0
320	20241030	154800	624182590	15590	15590	15590	15590	0
321	20241030	154700	624182590	15590	15590	15590	15590	0
322	20241030	154600	624182590	15590	15590	15590	15590	0
323	20241030	154500	624182590	15590	15590	15590	15590	0
324	20241030	154400	624182590	15590	15590	15590	15590	0
325	20241030	154300	624182590	15590	15590	15590	15590	0
326	20241030	154200	624182590	15590	15590	15590	15590	0
327	20241030	154100	624182590	15590	15590	15590	15590	0
328	20241030	154000	624182590	15590	15590	15590	15590	0
329	20241030	153900	624182590	15590	15590	15590	15590	0
330	20241030	153800	624182590	15590	15590	15590	15590	0
331	20241030	153700	624182590	15590	15590	15590	15590	0
332	20241030	153600	624182590	15590	15590	15590	15590	1188
333	20241030	153500	624182590	15590	15590	15590	15590	0
334	20241030	153400	624182590	15590	15590	15590	15590	0
335	20241030	153300	624182590	15590	15590	15590	15590	0
336	20241030	153200	624182590	15590	15590	15590	15590	0
337	20241030	153100	624182590	15590	15590	15590	15590	0
338	20241030	153000	624182590	15590	15590	15590	15590	1188
339	20241030	152900	605661670	15570	15570	15570	15570	0
340	20241030	152800	605661670	15570	15570	15570	15570	0
341	20241030	152700	605661670	15570	15570	15570	15570	0
342	20241030	152600	605661670	15570	15570	15570	15570	0
343	20241030	152500	605661670	15570	15570	15570	15570	0
344	20241030	152400	605661670	15570	15570	15570	15570	0
345	20241030	152300	605661670	15570	15570	15570	15570	0
346	20241030	152200	605661670	15570	15570	15570	15570	0
347	20241030	152100	605661670	15570	15570	15570	15570	0
348	20241030	152000	605661670	15570	15570	15570	15570	0
349	20241030	151900	605661670	15570	15580	15580	15560	209
350	20241030	151800	602406850	15580	15580	15580	15580	0
351	20241030	151700	602406850	15580	15580	15580	15580	30
352	20241030	151600	601939450	15580	15590	15590	15580	133
353	20241030	151500	599867260	15580	15580	15580	15580	50
354	20241030	151400	599088260	15590	15590	15590	15590	2
355	20241030	151300	599057080	15580	15610	15610	15580	224
356	20241030	151200	595563200	15590	15590	15590	15590	73
357	20241030	151100	594425130	15610	15590	15610	15590	46
358	20241030	151000	593707970	15600	15600	15600	15600	100
359	20241030	150900	592147970	15610	15610	15610	15610	100
360	20241030	150800	590586970	15600	15600	15600	15600	101
361	20241030	150700	589011370	15600	15600	15600	15600	10
362	20241030	150600	588855370	15600	15600	15600	15600	1
363	20241030	150500	588839770	15560	15560	15560	15560	0
364	20241030	150400	588839770	15560	15560	15560	15560	170
365	20241030	150300	586194570	15560	15570	15570	15560	101
366	20241030	150200	584622520	15560	15560	15560	15560	38
367	20241030	150100	584031240	15610	15610	15610	15610	0
368	20241030	150000	584031240	15610	15610	15610	15610	100
369	20241030	145900	582470240	15610	15610	15610	15610	0
370	20241030	145800	582470240	15610	15610	15610	15610	0
371	20241030	145700	582470240	15610	15590	15610	15590	100
372	20241030	145600	580910660	15540	15550	15550	15540	64
373	20241030	145500	579915720	15550	15560	15560	15550	475
374	20241030	145400	572528470	15550	15580	15580	15550	848
375	20241030	145300	559328630	15590	15600	15600	15590	173
376	20241030	145200	556630120	15590	15590	15590	15590	0
377	20241030	145100	556630120	15590	15590	15590	15590	89
378	20241030	145000	555242610	15590	15620	15620	15590	1588
379	20241030	144900	530462320	15620	15620	15620	15620	40
380	20241030	144800	529837520	15620	15620	15620	15620	4
381	20241030	144700	529775040	15630	15630	15630	15630	1
382	20241030	144600	529759410	15640	15640	15640	15640	34
383	20241030	144500	529227650	15650	15660	15660	15650	43
384	20241030	144400	528554620	15660	15660	15660	15660	45
385	20241030	144300	527849920	15660	15660	15660	15660	2
386	20241030	144200	527818600	15650	15650	15650	15650	0
387	20241030	144100	527818600	15650	15660	15660	15650	40
388	20241030	144000	527192590	15660	15660	15660	15660	2
389	20241030	143900	527161270	15650	15650	15650	15650	10
390	20241030	143800	527004770	15650	15630	15650	15630	39
391	20241030	143700	526395100	15620	15620	15620	15620	0
392	20241030	143600	526395100	15620	15620	15620	15620	0
393	20241030	143500	526395100	15620	15620	15620	15620	107
394	20241030	143400	524723760	15670	15670	15670	15670	1
395	20241030	143300	524708090	15620	15620	15620	15620	0
396	20241030	143200	524708090	15620	15620	15620	15620	20
397	20241030	143100	524395690	15620	15630	15630	15620	40
398	20241030	143000	523770840	15620	15630	15630	15620	85
399	20241030	142900	522443090	15620	15620	15620	15620	0
400	20241030	142800	522443090	15620	15620	15620	15620	0
401	20241030	142700	522443090	15620	15620	15620	15610	205
402	20241030	142600	519242560	15620	15620	15620	15620	62
403	20241030	142500	518274120	15620	15620	15620	15620	52
404	20241030	142400	517461880	15620	15680	15680	15620	1148
405	20241030	142300	499494910	15680	15680	15680	15680	4
406	20241030	142200	499432190	15690	15690	15690	15690	16
407	20241030	142100	499181150	15700	15700	15700	15700	0
408	20241030	142000	499181150	15700	15700	15700	15700	13
409	20241030	141900	498977050	15690	15690	15690	15690	343
410	20241030	141800	493595380	15690	15690	15690	15690	0
411	20241030	141700	493595380	15690	15690	15690	15690	0
412	20241030	141600	493595380	15690	15690	15690	15690	334
413	20241030	141500	488354920	15690	15700	15700	15690	624
414	20241030	141400	478558220	15700	15700	15700	15700	67
415	20241030	141300	477506320	15710	15710	15710	15710	0
416	20241030	141200	477506320	15710	15710	15710	15710	0
417	20241030	141100	477506320	15710	15710	15710	15710	0
418	20241030	141000	477506320	15710	15710	15710	15710	15
419	20241030	140900	477270670	15700	15700	15700	15700	0
420	20241030	140800	477270670	15700	15700	15700	15700	8
421	20241030	140700	477145070	15700	15700	15700	15700	215
422	20241030	140600	473769570	15710	15710	15710	15710	38
423	20241030	140500	473172590	15760	15760	15760	15760	5
424	20241030	140400	473093790	15760	15760	15760	15760	0
425	20241030	140300	473093790	15760	15760	15760	15760	30
426	20241030	140200	472620990	15720	15720	15720	15720	1
427	20241030	140100	472605270	15720	15720	15720	15720	200
428	20241030	140000	469461270	15710	15710	15710	15710	0
429	20241030	135900	469461270	15710	15710	15710	15710	0
430	20241030	135800	469461270	15710	15710	15710	15710	0
431	20241030	135700	469461270	15710	15710	15710	15710	0
432	20241030	135600	469461270	15710	15710	15710	15710	6
433	20241030	135500	469367010	15710	15710	15710	15710	1
434	20241030	135400	469351300	15700	15700	15700	15700	0
435	20241030	135300	469351300	15700	15700	15700	15700	0
436	20241030	135200	469351300	15700	15730	15730	15700	2887
437	20241030	135100	423965680	15760	15760	15760	15760	20
438	20241030	135000	423650480	15760	15760	15760	15760	2
439	20241030	134900	423618960	15750	15750	15750	15750	6
440	20241030	134800	423524460	15730	15730	15730	15730	0
441	20241030	134700	423524460	15730	15730	15730	15730	0
442	20241030	134600	423524460	15730	15730	15730	15730	0
443	20241030	134500	423524460	15730	15730	15730	15730	3
444	20241030	134400	423477270	15730	15730	15730	15730	0
445	20241030	134300	423477270	15730	15730	15730	15730	50
446	20241030	134200	422690770	15760	15760	15760	15760	4
447	20241030	134100	422627730	15760	15760	15760	15760	1
448	20241030	134000	422611970	15760	15760	15760	15760	0
449	20241030	133900	422611970	15760	15760	15760	15760	37
450	20241030	133800	422028850	15760	15760	15760	15760	20
451	20241030	133700	421713650	15760	15760	15760	15760	0
452	20241030	133600	421713650	15760	15760	15760	15760	0
453	20241030	133500	421713650	15760	15760	15760	15760	1
454	20241030	133400	421697890	15730	15730	15730	15730	0
455	20241030	133300	421697890	15730	15730	15730	15730	0
456	20241030	133200	421697890	15730	15730	15730	15730	0
457	20241030	133100	421697890	15730	15730	15730	15730	0
458	20241030	133000	421697890	15730	15730	15730	15730	0
459	20241030	132900	421697890	15730	15730	15730	15730	0
460	20241030	132800	421697890	15730	15730	15730	15730	4
461	20241030	132700	421634970	15720	15720	15720	15720	25
462	20241030	132600	421241970	15730	15730	15730	15730	0
463	20241030	132500	421241970	15730	15730	15730	15730	162
464	20241030	132400	418693710	15730	15730	15730	15730	213
465	20241030	132300	415343220	15730	15760	15760	15730	854
466	20241030	132200	401905860	15760	15760	15760	15760	0
467	20241030	132100	401905860	15760	15760	15760	15760	105
468	20241030	132000	400251060	15760	15750	15760	15750	309
469	20241030	131900	395383720	15760	15760	15760	15760	70
470	20241030	131800	394280520	15760	15760	15760	15760	0
471	20241030	131700	394280520	15760	15760	15760	15760	0
472	20241030	131600	394280520	15760	15760	15760	15760	0
473	20241030	131500	394280520	15760	15760	15760	15760	0
474	20241030	131400	394280520	15760	15760	15760	15760	0
475	20241030	131300	394280520	15760	15760	15760	15760	0
476	20241030	131200	394280520	15760	15760	15760	15760	0
477	20241030	131100	394280520	15760	15760	15760	15760	0
478	20241030	131000	394280520	15760	15760	15760	15760	1
479	20241030	130900	394264760	15750	15750	15750	15750	0
480	20241030	130800	394264760	15750	15760	15760	15750	723
481	20241030	130700	382874810	15760	15760	15760	15760	0
482	20241030	130600	382874810	15760	15760	15760	15760	0
483	20241030	130500	382874810	15760	15760	15760	15760	0
484	20241030	130400	382874810	15760	15760	15760	15760	0
485	20241030	130300	382874810	15760	15800	15800	15760	334
486	20241030	130200	377604750	15770	15770	15770	15770	1
487	20241030	130100	377588980	15760	15760	15760	15760	10
488	20241030	130000	377431380	15760	15760	15760	15760	10
489	20241030	125900	377273780	15760	15770	15770	15760	100
490	20241030	125800	375697770	15760	15760	15760	15760	27
491	20241030	125700	375272250	15760	15770	15770	15760	31
492	20241030	125600	374783580	15760	15770	15770	15760	34
493	20241030	125500	374247450	15770	15770	15770	15770	1
494	20241030	125400	374231680	15770	15790	15790	15770	408
495	20241030	125300	367795680	15790	15790	15790	15790	0
496	20241030	125200	367795680	15790	15790	15790	15790	0
497	20241030	125100	367795680	15790	15790	15790	15790	0
498	20241030	125000	367795680	15790	15790	15790	15790	40
499	20241030	124900	367164080	15790	15790	15790	15790	0
500	20241030	124800	367164080	15790	15790	15790	15790	0
501	20241030	124700	367164080	15790	15790	15790	15790	0
502	20241030	124600	367164080	15790	15790	15790	15790	0
503	20241030	124500	367164080	15790	15790	15790	15790	0
504	20241030	124400	367164080	15790	15790	15790	15790	0
505	20241030	124300	367164080	15790	15790	15790	15790	0
506	20241030	124200	367164080	15790	15790	15790	15790	18
507	20241030	124100	366879860	15790	15790	15790	15790	0
508	20241030	124000	366879860	15790	15800	15800	15790	7
509	20241030	123900	366769270	15860	15770	15860	15770	139
510	20241030	123800	364575800	15780	15800	15800	15780	5412
511	20241030	123700	279069140	15800	15800	15800	15800	110
512	20241030	123600	277331140	15800	15810	15810	15800	622
513	20241030	123500	267501680	15810	15810	15810	15810	200
514	20241030	123400	264339680	15890	15890	15890	15890	0
515	20241030	123300	264339680	15890	15890	15890	15890	0
516	20241030	123200	264339680	15890	15890	15890	15890	1
517	20241030	123100	264323790	15890	15890	15890	15890	0
518	20241030	123000	264323790	15890	15890	15890	15890	1
519	20241030	122900	264307900	15810	15810	15810	15810	0
520	20241030	122800	264307900	15810	15810	15810	15810	337
521	20241030	122700	258979930	15810	15810	15810	15810	0
522	20241030	122600	258979930	15810	15810	15810	15810	30
523	20241030	122500	258505630	15810	15810	15810	15810	0
524	20241030	122400	258505630	15810	15810	15810	15810	681
525	20241030	122300	247739020	15810	15810	15810	15810	0
526	20241030	122200	247739020	15810	15810	15810	15810	0
527	20241030	122100	247739020	15810	15810	15810	15810	0
528	20241030	122000	247739020	15810	15810	15810	15810	0
529	20241030	121900	247739020	15810	15810	15810	15810	0
530	20241030	121800	247739020	15810	15820	15820	15810	46
531	20241030	121700	247011460	15810	15810	15810	15810	0
532	20241030	121600	247011460	15810	15810	15810	15810	100
533	20241030	121500	245430460	15810	15810	15810	15810	18
534	20241030	121400	245145880	15810	15810	15810	15810	0
535	20241030	121300	245145880	15810	15810	15810	15810	0
536	20241030	121200	245145880	15810	15810	15810	15810	0
537	20241030	121100	245145880	15810	15890	15890	15810	201
538	20241030	121000	241967990	15810	15810	15810	15810	0
539	20241030	120900	241967990	15810	15830	15830	15810	639
540	20241030	120800	231858970	15830	15830	15830	15830	0
541	20241030	120700	231858970	15830	15830	15830	15830	0
542	20241030	120600	231858970	15830	15830	15830	15830	0
543	20241030	120500	231858970	15830	15830	15830	15830	0
544	20241030	120400	231858970	15830	15830	15830	15830	25
545	20241030	120300	231463220	15820	15820	15820	15820	0
546	20241030	120200	231463220	15820	15820	15820	15820	0
547	20241030	120100	231463220	15820	15820	15820	15820	0
548	20241030	120000	231463220	15820	15820	15820	15820	10
549	20241030	115900	231305020	15820	15900	15900	15820	11
550	20241030	115800	231130920	15900	15850	15900	15850	2
551	20241030	115700	231099170	15830	15840	15840	15830	279
552	20241030	115600	226680950	15840	15840	15840	15840	0
553	20241030	115500	226680950	15840	15850	15850	15840	173
554	20241030	115400	223939000	15850	15850	15850	15850	0
555	20241030	115300	223939000	15850	15850	15850	15850	0
556	20241030	115200	223939000	15850	15890	15890	15850	245
557	20241030	115100	220046150	15890	15890	15890	15890	0
558	20241030	115000	220046150	15890	15890	15890	15890	0
559	20241030	114900	220046150	15890	15890	15890	15890	0
560	20241030	114800	220046150	15890	15890	15890	15890	1
561	20241030	114700	220030260	15900	15900	15900	15900	0
562	20241030	114600	220030260	15900	15900	15900	15900	1
563	20241030	114500	220014360	15840	15840	15840	15840	0
564	20241030	114400	220014360	15840	15840	15840	15840	3
565	20241030	114300	219966840	15840	15840	15840	15840	0
566	20241030	114200	219966840	15840	15840	15840	15840	0
567	20241030	114100	219966840	15840	15840	15840	15840	43
568	20241030	114000	219285720	15840	15840	15840	15840	0
569	20241030	113900	219285720	15840	15840	15840	15840	6
570	20241030	113800	219190680	15840	15840	15840	15840	0
571	20241030	113700	219190680	15840	15840	15840	15840	53
572	20241030	113600	218351160	15840	15850	15850	15840	141
573	20241030	113500	216116420	15850	15850	15850	15850	10
574	20241030	113400	215957920	15850	15860	15860	15850	23
575	20241030	113300	215593340	15860	15880	15880	15860	171
576	20241030	113200	212880150	15880	15880	15880	15880	0
577	20241030	113100	212880150	15880	15880	15880	15880	0
578	20241030	113000	212880150	15880	15900	15900	15880	15
579	20241030	112900	212641930	15900	15910	15910	15900	5
580	20241030	112800	212562390	15910	15910	15910	15910	0
581	20241030	112700	212562390	15910	15910	15910	15910	0
582	20241030	112600	212562390	15910	15910	15910	15910	0
583	20241030	112500	212562390	15910	15910	15910	15910	0
584	20241030	112400	212562390	15910	15910	15910	15910	0
585	20241030	112300	212562390	15910	15910	15910	15910	0
586	20241030	112200	212562390	15910	15910	15910	15910	0
587	20241030	112100	212562390	15910	15910	15910	15910	16
588	20241030	112000	212307830	15930	15920	15930	15920	3
589	20241030	111900	212260060	15930	15930	15930	15930	0
590	20241030	111800	212260060	15930	15930	15930	15930	0
591	20241030	111700	212260060	15930	15900	15930	15900	6
592	20241030	111600	212164630	15910	15910	15910	15910	3
593	20241030	111500	212116900	15910	15910	15910	15910	1
594	20241030	111400	212100990	15910	15930	15930	15910	549
595	20241030	111300	203366380	15910	15910	15910	15910	106
596	20241030	111200	201679920	15910	15910	15910	15910	0
597	20241030	111100	201679920	15910	15910	15910	15910	44
598	20241030	111000	200979880	15910	15910	15910	15910	0
599	20241030	110900	200979880	15910	15930	15930	15910	21
600	20241030	110800	200645370	15930	15930	15930	15930	1
601	20241030	110700	200629440	15930	15940	15940	15920	120
602	20241030	110600	198717840	15930	15930	15940	15930	21
603	20241030	110500	198383300	15930	15940	15940	15930	49
604	20241030	110400	197602530	15930	15930	15930	15930	41
605	20241030	110300	196949400	15940	15940	15940	15940	1
606	20241030	110200	196933460	15930	15930	15930	15930	980
607	20241030	110100	181322060	15930	15930	15930	15930	0
608	20241030	110000	181322060	15930	15930	15930	15930	0
609	20241030	105900	181322060	15930	15860	15930	15860	102
610	20241030	105800	179704270	15860	15820	15860	15820	31
611	20241030	105700	179213810	15860	15850	15860	15850	5
612	20241030	105600	179134550	15850	15850	15850	15850	0
613	20241030	105500	179134550	15850	15850	15850	15850	0
614	20241030	105400	179134550	15850	15850	15850	15850	0
615	20241030	105300	179134550	15850	15850	15850	15850	26
616	20241030	105200	178722450	15810	15810	15810	15810	0
617	20241030	105100	178722450	15810	15810	15810	15810	46
618	20241030	105000	177995190	15800	15800	15800	15800	0
619	20241030	104900	177995190	15800	15800	15800	15800	1
620	20241030	104800	177979390	15800	15850	15850	15800	1252
621	20241030	104700	158191110	15850	15850	15850	15850	1
622	20241030	104600	158175260	15850	15870	15870	15850	87
623	20241030	104500	156795150	15870	15930	15930	15870	78
624	20241030	104400	155554030	15940	15940	15940	15940	0
625	20241030	104300	155554030	15940	15940	15940	15940	1
626	20241030	104200	155538090	15900	15900	15900	15900	2
627	20241030	104100	155506290	15900	15900	15900	15900	343
628	20241030	104000	150052590	15900	15900	15900	15900	1
629	20241030	103900	150036690	15900	15900	15900	15900	1
630	20241030	103800	150020790	15900	15900	15900	15900	1
631	20241030	103700	150004890	15890	15890	15890	15890	88
632	20241030	103600	148606570	15890	15890	15890	15890	0
633	20241030	103500	148606570	15890	15890	15890	15890	0
634	20241030	103400	148606570	15890	15890	15890	15890	0
635	20241030	103300	148606570	15890	15890	15890	15890	0
636	20241030	103200	148606570	15890	15880	15890	15880	2
637	20241030	103100	148574800	15890	15890	15890	15890	0
638	20241030	103000	148574800	15890	15890	15890	15890	0
639	20241030	102900	148574800	15890	15890	15890	15890	0
640	20241030	102800	148574800	15890	15890	15890	15890	0
641	20241030	102700	148574800	15890	15890	15890	15890	11
642	20241030	102600	148400010	15890	15890	15890	15890	100
643	20241030	102500	146811010	15900	15900	15900	15900	0
644	20241030	102400	146811010	15900	15900	15900	15900	0
645	20241030	102300	146811010	15900	15840	15900	15840	133
646	20241030	102200	144704230	15800	15800	15800	15800	0
647	20241030	102100	144704230	15800	15800	15800	15800	0
648	20241030	102000	144704230	15800	15800	15800	15800	0
649	20241030	101900	144704230	15800	15800	15800	15800	2
650	20241030	101800	144672630	15800	15800	15800	15800	0
651	20241030	101700	144672630	15800	15800	15800	15800	43
652	20241030	101600	143993230	15800	15800	15800	15800	0
653	20241030	101500	143993230	15800	15800	15800	15800	33
654	20241030	101400	143471830	15800	15800	15800	15800	0
655	20241030	101300	143471830	15800	15800	15800	15800	171
656	20241030	101200	140770030	15800	15800	15800	15800	6
657	20241030	101100	140675230	15810	15810	15810	15810	0
658	20241030	101000	140675230	15810	15810	15810	15810	0
659	20241030	100900	140675230	15810	15810	15810	15810	0
660	20241030	100800	140675230	15810	15810	15810	15810	13
661	20241030	100700	140469700	15810	15830	15830	15810	147
662	20241030	100600	138144870	15840	15840	15840	15840	1
663	20241030	100500	138129030	15830	15830	15830	15830	1
664	20241030	100400	138113200	15840	15840	15840	15840	5
665	20241030	100300	138034000	15840	15830	15840	15830	62
666	20241030	100200	137052520	15840	15840	15840	15840	0
667	20241030	100100	137052520	15840	15840	15840	15840	37
668	20241030	100000	136466440	15840	15840	15840	15840	0
669	20241030	095900	136466440	15840	15840	15840	15840	0
670	20241030	095800	136466440	15840	15830	15840	15830	122
671	20241030	095700	134534680	15820	15830	15830	15820	59
672	20241030	095600	133601290	15820	15820	15820	15820	0
673	20241030	095500	133601290	15820	15830	15830	15820	97
674	20241030	095400	132066230	15830	15860	15860	15830	126
675	20241030	095300	130069790	15860	15870	15870	15860	161
676	20241030	095200	127515830	15870	15870	15870	15870	10
677	20241030	095100	127357130	15880	15880	15880	15880	13
678	20241030	095000	127150690	15890	15890	15890	15890	4
679	20241030	094900	127087130	15910	15910	15910	15910	0
680	20241030	094800	127087130	15910	15910	15950	15910	49
681	20241030	094700	126307480	15910	15910	15910	15910	86
682	20241030	094600	124939220	15910	15910	15910	15910	7
683	20241030	094500	124827850	15910	15910	15910	15910	0
684	20241030	094400	124827850	15910	15910	15910	15910	50
685	20241030	094300	124032350	15910	15900	15910	15890	31
686	20241030	094200	123539410	15900	15900	15900	15900	6
687	20241030	094100	123444010	15900	15900	15900	15900	1
688	20241030	094000	123428110	15850	15850	15850	15850	10
689	20241030	093900	123269610	15900	15830	15900	15830	36
690	20241030	093800	122697560	15830	15830	15830	15830	0
691	20241030	093700	122697560	15830	15840	15840	15830	126
692	20241030	093600	120702930	15830	15900	15900	15830	187
693	20241030	093500	117737840	15900	15910	15910	15880	79
694	20241030	093400	116482520	15950	15950	15950	15950	1
695	20241030	093300	116466570	15900	15900	15900	15900	99
696	20241030	093200	114892470	15880	15880	15880	15880	34
697	20241030	093100	114352550	15880	15880	15880	15880	0
698	20241030	093000	114352550	15880	15900	15900	15880	306
699	20241030	092900	109489600	15890	15900	15900	15890	20
700	20241030	092800	109171610	15900	15900	15900	15890	26
701	20241030	092700	108758230	15900	15900	15900	15900	77
702	20241030	092600	107533930	15900	15900	15900	15900	190
703	20241030	092500	104512930	15890	15940	15940	15880	135
704	20241030	092400	102368930	15880	15950	15950	15880	8
705	20241030	092300	102241750	15960	15960	15960	15880	722
706	20241030	092200	90726240	15980	15980	15980	15980	1
707	20241030	092100	90710260	15980	15980	15980	15980	32
708	20241030	092000	90198900	16000	15950	16000	15950	309
709	20241030	091900	85260980	15950	15950	15950	15950	14
710	20241030	091800	85037680	15930	15930	15930	15930	140
711	20241030	091700	82807480	15930	15950	15950	15930	32
712	20241030	091600	82297500	15890	15900	15900	15890	2
713	20241030	091500	82265710	15900	15900	15900	15900	105
714	20241030	091400	80596210	15900	15900	15900	15900	10
715	20241030	091300	80437210	15950	15950	15950	15950	3
716	20241030	091200	80389360	15900	15900	15950	15900	302
717	20241030	091100	75573110	15900	15900	15900	15900	260
718	20241030	091000	71439110	15900	15930	15930	15900	129
719	20241030	090900	69386660	15970	15880	16000	15880	1163
720	20241030	090800	50850320	15850	15850	15850	15850	95
721	20241030	090700	49344570	15850	15900	15900	15850	14
722	20241030	090600	49122550	15850	15890	15900	15850	137
723	20241030	090500	46946050	15890	15850	15890	15850	34
724	20241030	090400	46407110	15850	15910	15910	15850	56
725	20241030	090300	45519330	15930	15930	15930	15930	32
726	20241030	090200	45009570	15930	15740	15930	15740	127
727	20241030	090100	43009580	15720	15720	15720	15720	1
728	20241030	090000	42993860	15960	15700	16040	15700	2735