KissMeData/010690/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	185500	1574602510	8890	8890	8890	8890	7522
3	20241028	185400	1574602510	8890	8890	8890	8890	0
4	20241028	185300	1574602510	8890	8890	8890	8890	0
5	20241028	185200	1574602510	8890	8890	8890	8890	0
6	20241028	185100	1574602510	8890	8890	8890	8890	0
7	20241028	185000	1574602510	8890	8890	8890	8890	0
8	20241028	184900	1574602510	8890	8890	8890	8890	0
9	20241028	184800	1574602510	8890	8890	8890	8890	0
10	20241028	184700	1574602510	8890	8890	8890	8890	0
11	20241028	184600	1574602510	8890	8890	8890	8890	0
12	20241028	184500	1574602510	8890	8890	8890	8890	0
13	20241028	184400	1574602510	8890	8890	8890	8890	0
14	20241028	184300	1574602510	8890	8890	8890	8890	0
15	20241028	184200	1574602510	8890	8890	8890	8890	0
16	20241028	184100	1574602510	8890	8890	8890	8890	0
17	20241028	184000	1574602510	8890	8890	8890	8890	0
18	20241028	183900	1574602510	8890	8890	8890	8890	0
19	20241028	183800	1574602510	8890	8890	8890	8890	0
20	20241028	183700	1574602510	8890	8890	8890	8890	0
21	20241028	183600	1574602510	8890	8890	8890	8890	0
22	20241028	183500	1574602510	8890	8890	8890	8890	0
23	20241028	183400	1574602510	8890	8890	8890	8890	0
24	20241028	183300	1574602510	8890	8890	8890	8890	0
25	20241028	183200	1574602510	8890	8890	8890	8890	0
26	20241028	183100	1574602510	8890	8890	8890	8890	0
27	20241028	183000	1574602510	8890	8890	8890	8890	0
28	20241028	182900	1574602510	8890	8890	8890	8890	0
29	20241028	182800	1574602510	8890	8890	8890	8890	0
30	20241028	182700	1574602510	8890	8890	8890	8890	0
31	20241028	182600	1574602510	8890	8890	8890	8890	0
32	20241028	182500	1574602510	8890	8890	8890	8890	7522
33	20241028	182400	1574602510	8890	8890	8890	8890	0
34	20241028	182300	1574602510	8890	8890	8890	8890	0
35	20241028	182200	1574602510	8890	8890	8890	8890	0
36	20241028	182100	1574602510	8890	8890	8890	8890	0
37	20241028	182000	1574602510	8890	8890	8890	8890	0
38	20241028	181900	1574602510	8890	8890	8890	8890	0
39	20241028	181800	1574602510	8890	8890	8890	8890	0
40	20241028	181700	1574602510	8890	8890	8890	8890	0
41	20241028	181600	1574602510	8890	8890	8890	8890	0
42	20241028	181500	1574602510	8890	8890	8890	8890	0
43	20241028	181400	1574602510	8890	8890	8890	8890	0
44	20241028	181300	1574602510	8890	8890	8890	8890	0
45	20241028	181200	1574602510	8890	8890	8890	8890	0
46	20241028	181100	1574602510	8890	8890	8890	8890	0
47	20241028	181000	1574602510	8890	8890	8890	8890	0
48	20241028	180900	1574602510	8890	8890	8890	8890	0
49	20241028	180800	1574602510	8890	8890	8890	8890	0
50	20241028	180700	1574602510	8890	8890	8890	8890	0
51	20241028	180600	1574602510	8890	8890	8890	8890	0
52	20241028	180500	1574602510	8890	8890	8890	8890	0
53	20241028	180400	1574602510	8890	8890	8890	8890	0
54	20241028	180300	1574602510	8890	8890	8890	8890	0
55	20241028	180200	1574602510	8890	8890	8890	8890	0
56	20241028	180100	1574602510	8890	8890	8890	8890	0
57	20241028	180000	1574602510	8890	8890	8890	8890	0
58	20241028	175900	1574602510	8890	8890	8890	8890	0
59	20241028	175800	1574602510	8890	8890	8890	8890	0
60	20241028	175700	1574602510	8890	8890	8890	8890	0
61	20241028	175600	1574602510	8890	8890	8890	8890	0
62	20241028	175500	1574602510	8890	8890	8890	8890	7522
63	20241028	175400	1574602510	8890	8890	8890	8890	0
64	20241028	175300	1574602510	8890	8890	8890	8890	0
65	20241028	175200	1574602510	8890	8890	8890	8890	0
66	20241028	175100	1574602510	8890	8890	8890	8890	0
67	20241028	175000	1574602510	8890	8890	8890	8890	0
68	20241028	174900	1574602510	8890	8890	8890	8890	0
69	20241028	174800	1574602510	8890	8890	8890	8890	0
70	20241028	174700	1574602510	8890	8890	8890	8890	0
71	20241028	174600	1574602510	8890	8890	8890	8890	0
72	20241028	174500	1574602510	8890	8890	8890	8890	0
73	20241028	174400	1574602510	8890	8890	8890	8890	0
74	20241028	174300	1574602510	8890	8890	8890	8890	0
75	20241028	174200	1574602510	8890	8890	8890	8890	0
76	20241028	174100	1574602510	8890	8890	8890	8890	0
77	20241028	174000	1574602510	8890	8890	8890	8890	0
78	20241028	173900	1574602510	8890	8890	8890	8890	0
79	20241028	173800	1574602510	8890	8890	8890	8890	0
80	20241028	173700	1574602510	8890	8890	8890	8890	0
81	20241028	173600	1574602510	8890	8890	8890	8890	0
82	20241028	173500	1574602510	8890	8890	8890	8890	0
83	20241028	173400	1574602510	8890	8890	8890	8890	0
84	20241028	173300	1574602510	8890	8890	8890	8890	0
85	20241028	173200	1574602510	8890	8890	8890	8890	0
86	20241028	173100	1574602510	8890	8890	8890	8890	0
87	20241028	173000	1574602510	8890	8890	8890	8890	0
88	20241028	172900	1574602510	8890	8890	8890	8890	0
89	20241028	172800	1574602510	8890	8890	8890	8890	0
90	20241028	172700	1574602510	8890	8890	8890	8890	0
91	20241028	172600	1574602510	8890	8890	8890	8890	0
92	20241028	172500	1574602510	8890	8890	8890	8890	7522
93	20241028	172400	1574602510	8890	8890	8890	8890	0
94	20241028	172300	1574602510	8890	8890	8890	8890	0
95	20241028	172200	1574602510	8890	8890	8890	8890	0
96	20241028	172100	1574602510	8890	8890	8890	8890	0
97	20241028	172000	1574602510	8890	8890	8890	8890	0
98	20241028	171900	1574602510	8890	8890	8890	8890	0
99	20241028	171800	1574602510	8890	8890	8890	8890	0
100	20241028	171700	1574602510	8890	8890	8890	8890	0
101	20241028	171600	1574602510	8890	8890	8890	8890	0
102	20241028	171500	1574602510	8890	8890	8890	8890	0
103	20241028	171400	1574602510	8890	8890	8890	8890	0
104	20241028	171300	1574602510	8890	8890	8890	8890	0
105	20241028	171200	1574602510	8890	8890	8890	8890	0
106	20241028	171100	1574602510	8890	8890	8890	8890	0
107	20241028	171000	1574602510	8890	8890	8890	8890	0
108	20241028	170900	1574602510	8890	8890	8890	8890	0
109	20241028	170800	1574602510	8890	8890	8890	8890	0
110	20241028	170700	1574602510	8890	8890	8890	8890	0
111	20241028	170600	1574602510	8890	8890	8890	8890	0
112	20241028	170500	1574602510	8890	8890	8890	8890	0
113	20241028	170400	1574602510	8890	8890	8890	8890	0
114	20241028	170300	1574602510	8890	8890	8890	8890	0
115	20241028	170200	1574602510	8890	8890	8890	8890	0
116	20241028	170100	1574602510	8890	8890	8890	8890	0
117	20241028	170000	1574602510	8890	8890	8890	8890	0
118	20241028	165900	1574602510	8890	8890	8890	8890	0
119	20241028	165800	1574602510	8890	8890	8890	8890	0
120	20241028	165700	1574602510	8890	8890	8890	8890	0
121	20241028	165600	1574602510	8890	8890	8890	8890	0
122	20241028	165500	1574602510	8890	8890	8890	8890	7522
123	20241028	165400	1574602510	8890	8890	8890	8890	0
124	20241028	165300	1574602510	8890	8890	8890	8890	0
125	20241028	165200	1574602510	8890	8890	8890	8890	0
126	20241028	165100	1574602510	8890	8890	8890	8890	0
127	20241028	165000	1574602510	8890	8890	8890	8890	0
128	20241028	164900	1574602510	8890	8890	8890	8890	0
129	20241028	164800	1574602510	8890	8890	8890	8890	0
130	20241028	164700	1574602510	8890	8890	8890	8890	0
131	20241028	164600	1574602510	8890	8890	8890	8890	0
132	20241028	164500	1574602510	8890	8890	8890	8890	0
133	20241028	164400	1574602510	8890	8890	8890	8890	0
134	20241028	164300	1574602510	8890	8890	8890	8890	0
135	20241028	164200	1574602510	8890	8890	8890	8890	0
136	20241028	164100	1574602510	8890	8890	8890	8890	0
137	20241028	164000	1574602510	8890	8890	8890	8890	0
138	20241028	163900	1574602510	8890	8890	8890	8890	0
139	20241028	163800	1574602510	8890	8890	8890	8890	0
140	20241028	163700	1574602510	8890	8890	8890	8890	0
141	20241028	163600	1574602510	8890	8890	8890	8890	0
142	20241028	163500	1574602510	8890	8890	8890	8890	0
143	20241028	163400	1574602510	8890	8890	8890	8890	0
144	20241028	163300	1574602510	8890	8890	8890	8890	0
145	20241028	163200	1574602510	8890	8890	8890	8890	0
146	20241028	163100	1574602510	8890	8890	8890	8890	0
147	20241028	163000	1574602510	8890	8890	8890	8890	0
148	20241028	162900	1574602510	8890	8890	8890	8890	0
149	20241028	162800	1574602510	8890	8890	8890	8890	0
150	20241028	162700	1574602510	8890	8890	8890	8890	0
151	20241028	162600	1574602510	8890	8890	8890	8890	0
152	20241028	162500	1574602510	8890	8890	8890	8890	7522
153	20241028	162400	1574602510	8890	8890	8890	8890	0
154	20241028	162300	1574602510	8890	8890	8890	8890	0
155	20241028	162200	1574602510	8890	8890	8890	8890	0
156	20241028	162100	1574602510	8890	8890	8890	8890	0
157	20241028	162000	1574602510	8890	8890	8890	8890	0
158	20241028	161900	1574602510	8890	8890	8890	8890	0
159	20241028	161800	1574602510	8890	8890	8890	8890	0
160	20241028	161700	1574602510	8890	8890	8890	8890	0
161	20241028	161600	1574602510	8890	8890	8890	8890	0
162	20241028	161500	1574602510	8890	8890	8890	8890	0
163	20241028	161400	1574602510	8890	8890	8890	8890	0
164	20241028	161300	1574602510	8890	8890	8890	8890	0
165	20241028	161200	1574602510	8890	8890	8890	8890	0
166	20241028	161100	1574602510	8890	8890	8890	8890	0
167	20241028	161000	1574602510	8890	8890	8890	8890	0
168	20241028	160900	1574602510	8890	8890	8890	8890	0
169	20241028	160800	1574602510	8890	8890	8890	8890	0
170	20241028	160700	1574602510	8890	8890	8890	8890	0
171	20241028	160600	1574602510	8890	8890	8890	8890	0
172	20241028	160500	1574602510	8890	8890	8890	8890	0
173	20241028	160400	1574602510	8890	8890	8890	8890	0
174	20241028	160300	1574602510	8890	8890	8890	8890	0
175	20241028	160200	1574602510	8890	8890	8890	8890	0
176	20241028	160100	1574602510	8890	8890	8890	8890	0
177	20241028	160000	1574602510	8890	8890	8890	8890	0
178	20241028	155900	1574602510	8890	8890	8890	8890	0
179	20241028	155800	1574602510	8890	8890	8890	8890	0
180	20241028	155700	1574602510	8890	8890	8890	8890	0
181	20241028	155600	1574602510	8890	8890	8890	8890	0
182	20241028	155500	1574602510	8890	8890	8890	8890	7522
183	20241028	155400	1574602510	8890	8890	8890	8890	0
184	20241028	155300	1574602510	8890	8890	8890	8890	0
185	20241028	155200	1574602510	8890	8890	8890	8890	0
186	20241028	155100	1574602510	8890	8890	8890	8890	0
187	20241028	155000	1574602510	8890	8890	8890	8890	0
188	20241028	154900	1574602510	8890	8890	8890	8890	0
189	20241028	154800	1574602510	8890	8890	8890	8890	0
190	20241028	154700	1574602510	8890	8890	8890	8890	0
191	20241028	154600	1574602510	8890	8890	8890	8890	0
192	20241028	154500	1574602510	8890	8890	8890	8890	0
193	20241028	154400	1574602510	8890	8890	8890	8890	0
194	20241028	154300	1574602510	8890	8890	8890	8890	0
195	20241028	154200	1574602510	8890	8890	8890	8890	0
196	20241028	154100	1574602510	8890	8890	8890	8890	0
197	20241028	154000	1574602510	8890	8890	8890	8890	0
198	20241028	153900	1574602510	8890	8890	8890	8890	0
199	20241028	153800	1574602510	8890	8890	8890	8890	0
200	20241028	153700	1574602510	8890	8890	8890	8890	0
201	20241028	153600	1574602510	8890	8890	8890	8890	0
202	20241028	153500	1574602510	8890	8890	8890	8890	0
203	20241028	153400	1574602510	8890	8890	8890	8890	0
204	20241028	153300	1574602510	8890	8890	8890	8890	0
205	20241028	153200	1574602510	8890	8890	8890	8890	0
206	20241028	153100	1574602510	8890	8890	8890	8890	0
207	20241028	153000	1574602510	8890	8890	8890	8890	7522
208	20241028	152900	1507731930	8930	8930	8930	8930	0
209	20241028	152800	1507731930	8930	8930	8930	8930	0
210	20241028	152700	1507731930	8930	8930	8930	8930	0
211	20241028	152600	1507731930	8930	8930	8930	8930	0
212	20241028	152500	1507731930	8930	8930	8930	8930	0
213	20241028	152400	1507731930	8930	8930	8930	8930	0
214	20241028	152300	1507731930	8930	8930	8930	8930	0
215	20241028	152200	1507731930	8930	8930	8930	8930	0
216	20241028	152100	1507731930	8930	8930	8930	8930	0
217	20241028	152000	1507731930	8930	8930	8930	8930	0
218	20241028	151900	1507731930	8930	8940	8940	8930	306
219	20241028	151800	1504999150	8940	8940	8940	8930	430
220	20241028	151700	1501156240	8940	8930	8940	8930	65
221	20241028	151600	1500575760	8930	8920	8930	8920	1029
222	20241028	151500	1491388790	8920	8930	8930	8920	770
223	20241028	151400	1484520290	8930	8940	8940	8920	297
224	20241028	151300	1481870920	8920	8930	8930	8920	325
225	20241028	151200	1478969790	8930	8930	8930	8930	105
226	20241028	151100	1478032140	8930	8930	8930	8930	540
227	20241028	151000	1473209940	8930	8930	8940	8930	529
228	20241028	150900	1468480880	8930	8930	8930	8930	42
229	20241028	150800	1468105820	8930	8930	8930	8930	350
230	20241028	150700	1464980320	8930	8930	8930	8930	463
231	20241028	150600	1460845730	8930	8940	8940	8930	90
232	20241028	150500	1460042000	8930	8920	8930	8910	577
233	20241028	150400	1454890350	8920	8930	8930	8920	110
234	20241028	150300	1453908950	8930	8930	8930	8930	48
235	20241028	150200	1453480310	8930	8930	8940	8930	235
236	20241028	150100	1451381170	8930	8930	8930	8930	374
237	20241028	150000	1448041350	8930	8930	8930	8920	599
238	20241028	145900	1442693680	8930	8930	8930	8920	692
239	20241028	145800	1436519220	8920	8930	8930	8920	33
240	20241028	145700	1436224840	8930	8920	8930	8920	914
241	20241028	145600	1428062840	8920	8920	8920	8920	54
242	20241028	145500	1427581160	8930	8930	8930	8930	4
243	20241028	145400	1427545440	8940	8910	8940	8910	1392
244	20241028	145300	1415117330	8910	8920	8920	8910	504
245	20241028	145200	1410626650	8910	8920	8920	8910	411
246	20241028	145100	1406964530	8910	8910	8910	8910	46
247	20241028	145000	1406554670	8920	8920	8920	8920	7
248	20241028	144900	1406492230	8920	8920	8920	8920	2
249	20241028	144800	1406474390	8920	8930	8930	8920	503
250	20241028	144700	1401982630	8930	8910	8930	8910	2536
251	20241028	144600	1379351730	8910	8910	8910	8910	374
252	20241028	144500	1376019390	8910	8910	8910	8910	2
253	20241028	144400	1376001570	8900	8900	8910	8900	80
254	20241028	144300	1375289550	8910	8910	8910	8910	1
255	20241028	144200	1375280640	8900	8910	8910	8900	11
256	20241028	144100	1375182730	8910	8920	8920	8910	55
257	20241028	144000	1374692180	8920	8920	8920	8890	1958
258	20241028	143900	1357253540	8900	8910	8910	8900	40
259	20241028	143800	1356897530	8900	8920	8920	8900	169
260	20241028	143700	1355393410	8900	8900	8900	8900	20
261	20241028	143600	1355215410	8900	8920	8920	8900	223
262	20241028	143500	1353228670	8910	8910	8910	8910	16
263	20241028	143400	1353086110	8920	8920	8920	8920	237
264	20241028	143300	1350972070	8920	8900	8920	8900	725
265	20241028	143200	1344513300	8900	8890	8900	8880	910
266	20241028	143100	1336428730	8910	8900	8910	8890	346
267	20241028	143000	1333348580	8900	8900	8900	8900	9
268	20241028	142900	1333268480	8900	8900	8900	8900	19
269	20241028	142800	1333099380	8900	8900	8900	8900	472
270	20241028	142700	1328898580	8910	8910	8910	8910	1
271	20241028	142600	1328889670	8900	8900	8910	8900	49
272	20241028	142500	1328453360	8910	8910	8910	8910	76
273	20241028	142400	1327776200	8910	8910	8910	8910	226
274	20241028	142300	1325762540	8910	8900	8910	8900	328
275	20241028	142200	1322840360	8900	8910	8910	8900	242
276	20241028	142100	1320685440	8910	8910	8910	8910	65
277	20241028	142000	1320106290	8910	8910	8910	8910	56
278	20241028	141900	1319607330	8910	8900	8910	8900	449
279	20241028	141800	1315607580	8900	8910	8910	8900	138
280	20241028	141700	1314379360	8900	8890	8900	8890	277
281	20241028	141600	1311915060	8900	8900	8900	8900	2
282	20241028	141500	1311897260	8900	8900	8900	8900	0
283	20241028	141400	1311897260	8900	8900	8900	8900	4
284	20241028	141300	1311861660	8900	8910	8910	8900	1138
285	20241028	141200	1301733440	8910	8910	8910	8910	1
286	20241028	141100	1301724530	8910	8900	8910	8900	74
287	20241028	141000	1301065200	8900	8900	8900	8900	47
288	20241028	140900	1300646900	8900	8900	8900	8900	3
289	20241028	140800	1300620200	8920	8910	8920	8900	284
290	20241028	140700	1298089620	8910	8910	8910	8910	2
291	20241028	140600	1298071800	8880	8880	8880	8880	17
292	20241028	140500	1297920840	8890	8890	8890	8890	256
293	20241028	140400	1295645000	8890	8900	8900	8890	121
294	20241028	140300	1294569100	8900	8900	8900	8900	5
295	20241028	140200	1294524600	8900	8900	8900	8900	94
296	20241028	140100	1293688000	8900	8900	8900	8880	2045
297	20241028	140000	1275512900	8920	8910	8920	8910	170
298	20241028	135900	1273998100	8920	8920	8920	8920	3
299	20241028	135800	1273971340	8920	8920	8920	8920	100
300	20241028	135700	1273079340	8920	8920	8920	8920	23
301	20241028	135600	1272874180	8920	8920	8920	8920	31
302	20241028	135500	1272597660	8920	8920	8920	8920	166
303	20241028	135400	1271116940	8920	8920	8920	8920	3
304	20241028	135300	1271090180	8910	8910	8910	8910	845
305	20241028	135200	1263561230	8910	8910	8910	8900	27
306	20241028	135100	1263320670	8910	8900	8910	8900	66
307	20241028	135000	1262732960	8900	8900	8900	8900	61
308	20241028	134900	1262190060	8900	8900	8900	8890	82
309	20241028	134800	1261460960	8890	8890	8890	8890	442
310	20241028	134700	1257531580	8890	8860	8890	8860	689
311	20241028	134600	1251413270	8850	8880	8880	8850	16
312	20241028	134500	1251271280	8840	8840	8850	8840	1835
313	20241028	134400	1235049170	8850	8860	8860	8850	610
314	20241028	134300	1229650620	8850	8860	8860	8850	1500
315	20241028	134200	1216373390	8850	8870	8870	8840	5618
316	20241028	134100	1166622860	8870	8870	8880	8870	1022
317	20241028	134000	1157557700	8870	8870	8880	8860	1180
318	20241028	133900	1147093650	8870	8870	8870	8860	2738
319	20241028	133800	1122812700	8870	8890	8900	8870	1952
320	20241028	133700	1105488750	8880	8890	8890	8880	3047
321	20241028	133600	1078430890	8890	8890	8890	8890	504
322	20241028	133500	1073950330	8900	8890	8900	8890	1432
323	20241028	133400	1061219830	8890	8900	8900	8890	152
324	20241028	133300	1059868450	8890	8900	8910	8890	1400
325	20241028	133200	1047419490	8900	8910	8910	8900	1800
326	20241028	133100	1031391430	8910	8920	8920	8910	121
327	20241028	133000	1030313290	8900	8900	8900	8900	712
328	20241028	132900	1023976490	8910	8910	8910	8900	1906
329	20241028	132800	1007012920	8920	8910	8920	8910	22
330	20241028	132700	1006816880	8910	8910	8910	8910	811
331	20241028	132600	999590870	8920	8920	8920	8920	104
332	20241028	132500	998663190	8920	8920	8920	8920	1314
333	20241028	132400	986942310	8920	8920	8920	8920	1
334	20241028	132300	986933390	8920	8920	8920	8920	203
335	20241028	132200	985122630	8920	8920	8920	8920	1
336	20241028	132100	985113710	8920	8920	8920	8920	1
337	20241028	132000	985104790	8920	8920	8920	8920	8
338	20241028	131900	985033430	8920	8920	8920	8920	5
339	20241028	131800	984988830	8920	8920	8920	8920	2
340	20241028	131700	984970990	8900	8900	8900	8900	161
341	20241028	131600	983538090	8920	8920	8920	8920	1
342	20241028	131500	983529170	8910	8910	8910	8910	1123
343	20241028	131400	973523240	8900	8900	8900	8900	279
344	20241028	131300	971040140	8900	8890	8900	8890	143
345	20241028	131200	969767640	8900	8900	8900	8890	482
346	20241028	131100	965478540	8900	8900	8900	8900	202
347	20241028	131000	963680740	8900	8900	8900	8900	3
348	20241028	130900	963654040	8900	8900	8900	8900	1
349	20241028	130800	963645140	8900	8900	8900	8900	528
350	20241028	130700	958945940	8900	8900	8900	8900	308
351	20241028	130600	956204740	8900	8900	8900	8890	727
352	20241028	130500	949734480	8900	8900	8900	8900	2
353	20241028	130400	949716680	8890	8880	8890	8880	832
354	20241028	130300	942324200	8890	8890	8890	8880	473
355	20241028	130200	938123860	8890	8890	8890	8880	610
356	20241028	130100	932705960	8890	8890	8890	8890	30
357	20241028	130000	932439260	8890	8890	8890	8890	319
358	20241028	125900	929603350	8900	8900	8900	8890	58
359	20241028	125800	929087680	8900	8900	8900	8900	296
360	20241028	125700	926453280	8900	8900	8900	8900	53
361	20241028	125600	925981580	8900	8900	8900	8900	6
362	20241028	125500	925928180	8900	8900	8900	8900	1
363	20241028	125400	925919280	8900	8890	8900	8890	119
364	20241028	125300	924861330	8890	8880	8890	8880	45
365	20241028	125200	924461630	8890	8890	8900	8890	244
366	20241028	125100	922292460	8890	8890	8890	8890	1740
367	20241028	125000	906823860	8890	8900	8900	8890	889
368	20241028	124900	898911770	8910	8910	8910	8910	154
369	20241028	124800	897539630	8910	8910	8910	8910	0
370	20241028	124700	897539630	8910	8910	8910	8910	2
371	20241028	124600	897521810	8910	8910	8910	8910	0
372	20241028	124500	897521810	8910	8910	8910	8900	273
373	20241028	124400	895090920	8910	8910	8910	8910	1
374	20241028	124300	895082010	8910	8910	8910	8910	497
375	20241028	124200	890653740	8910	8910	8920	8910	172
376	20241028	124100	889121210	8910	8910	8910	8910	969
377	20241028	124000	880487420	8910	8920	8920	8910	3
378	20241028	123900	880460670	8920	8920	8920	8920	2
379	20241028	123800	880442830	8920	8920	8920	8920	2
380	20241028	123700	880424990	8920	8910	8920	8910	101
381	20241028	123600	879525070	8920	8920	8920	8920	13
382	20241028	123500	879409110	8920	8920	8920	8920	4
383	20241028	123400	879373430	8920	8920	8920	8920	3
384	20241028	123300	879346670	8910	8920	8920	8910	13
385	20241028	123200	879230810	8920	8920	8920	8920	504
386	20241028	123100	874735130	8910	8910	8910	8910	50
387	20241028	123000	874289630	8920	8920	8920	8920	9
388	20241028	122900	874209350	8920	8920	8920	8920	1
389	20241028	122800	874200430	8910	8920	8920	8910	62
390	20241028	122700	873647920	8910	8920	8920	8910	931
391	20241028	122600	865352600	8920	8920	8920	8920	51
392	20241028	122500	864897680	8920	8910	8920	8910	302
393	20241028	122400	862206850	8920	8920	8920	8920	2
394	20241028	122300	862189010	8920	8920	8920	8920	15
395	20241028	122200	862055210	8910	8910	8910	8910	521
396	20241028	122100	857413100	8910	8920	8920	8910	220
397	20241028	122000	855452200	8920	8920	8920	8920	74
398	20241028	121900	854792120	8920	8920	8920	8920	72
399	20241028	121800	854149880	8920	8920	8920	8920	52
400	20241028	121700	853686040	8920	8910	8920	8910	53
401	20241028	121600	853213790	8910	8900	8910	8900	267
402	20241028	121500	850834890	8910	8910	8910	8910	501
403	20241028	121400	846370980	8920	8920	8920	8920	5
404	20241028	121300	846326380	8920	8920	8920	8920	12
405	20241028	121200	846219340	8910	8910	8920	8910	29
406	20241028	121100	845960930	8910	8910	8920	8900	225
407	20241028	121000	843957180	8900	8910	8910	8900	151
408	20241028	120900	842611890	8920	8920	8920	8920	1
409	20241028	120800	842602970	8920	8910	8920	8910	202
410	20241028	120700	840803130	8920	8930	8930	8920	617
411	20241028	120600	835299460	8920	8920	8930	8920	344
412	20241028	120500	832228970	8920	8920	8920	8920	100
413	20241028	120400	831336970	8910	8920	8920	8910	4
414	20241028	120300	831301320	8920	8910	8920	8910	23
415	20241028	120200	831096380	8900	8920	8920	8900	502
416	20241028	120100	826624000	8920	8920	8920	8910	152
417	20241028	120000	825268360	8920	8920	8920	8920	51
418	20241028	115900	824813440	8920	8920	8920	8920	1
419	20241028	115800	824804520	8920	8900	8920	8900	675
420	20241028	115700	818796980	8910	8910	8910	8910	40
421	20241028	115600	818440580	8920	8910	8920	8900	303
422	20241028	115500	815742540	8910	8910	8910	8910	1
423	20241028	115400	815733630	8910	8920	8920	8910	31
424	20241028	115300	815457310	8920	8930	8930	8920	11
425	20241028	115200	815359180	8930	8930	8930	8930	3
426	20241028	115100	815332390	8930	8930	8930	8930	3
427	20241028	115000	815305600	8930	8930	8930	8930	173
428	20241028	114900	813760710	8930	8920	8930	8920	188
429	20241028	114800	812083250	8910	8900	8910	8900	201
430	20241028	114700	810294240	8900	8910	8910	8900	304
431	20241028	114600	807588630	8910	8910	8910	8910	3
432	20241028	114500	807561900	8900	8900	8900	8900	55
433	20241028	114400	807072400	8900	8890	8900	8890	225
434	20241028	114300	805072040	8890	8900	8900	8890	4
435	20241028	114200	805036450	8900	8900	8900	8890	61
436	20241028	114100	804493650	8900	8900	8900	8900	19
437	20241028	114000	804324550	8900	8900	8900	8900	958
438	20241028	113900	795798350	8900	8890	8900	8890	400
439	20241028	113800	792239120	8900	8890	8900	8890	1171
440	20241028	113700	781822400	8890	8900	8900	8890	326
441	20241028	113600	778924250	8890	8890	8890	8890	96
442	20241028	113500	778070810	8900	8890	8900	8890	539
443	20241028	113400	773279000	8900	8900	8900	8900	13
444	20241028	113300	773163300	8900	8900	8900	8900	15
445	20241028	113200	773029800	8900	8900	8900	8900	179
446	20241028	113100	771436700	8900	8900	8900	8900	26
447	20241028	113000	771205300	8900	8900	8900	8890	5
448	20241028	112900	771160810	8890	8900	8900	8890	478
449	20241028	112800	766911180	8900	8900	8900	8900	239
450	20241028	112700	764784080	8910	8900	8910	8900	264
451	20241028	112600	762434470	8910	8920	8920	8900	3630
452	20241028	112500	730121290	8920	8920	8920	8920	12
453	20241028	112400	730014250	8920	8920	8920	8920	0
454	20241028	112300	730014250	8920	8920	8920	8920	10
455	20241028	112200	729925050	8920	8910	8920	8910	110
456	20241028	112100	728944940	8910	8910	8910	8910	30
457	20241028	112000	728677640	8910	8910	8910	8910	204
458	20241028	111900	726860000	8910	8910	8910	8910	33
459	20241028	111800	726565970	8910	8910	8910	8910	1
460	20241028	111700	726557060	8910	8910	8910	8910	699
461	20241028	111600	720328970	8910	8920	8920	8910	232
462	20241028	111500	718261840	8920	8910	8920	8910	11
463	20241028	111400	718163820	8910	8910	8920	8910	24
464	20241028	111300	717949960	8900	8910	8910	8900	61
465	20241028	111200	717406950	8900	8910	8910	8900	279
466	20241028	111100	714921260	8910	8910	8910	8910	280
467	20241028	111000	712426460	8920	8920	8920	8920	1
468	20241028	110900	712417540	8920	8920	8920	8920	54
469	20241028	110800	711935860	8910	8920	8920	8910	38
470	20241028	110700	711597100	8920	8910	8920	8910	60
471	20241028	110600	711062400	8910	8910	8910	8910	81
472	20241028	110500	710340690	8910	8890	8910	8890	207
473	20241028	110400	708499440	8900	8900	8900	8890	1774
474	20241028	110300	692719720	8910	8910	8910	8910	447
475	20241028	110200	688736950	8920	8920	8920	8920	1
476	20241028	110100	688728030	8920	8910	8920	8910	2
477	20241028	110000	688710200	8910	8910	8910	8910	50
478	20241028	105900	688264700	8920	8920	8920	8910	272
479	20241028	105800	685838620	8920	8910	8920	8910	401
480	20241028	105700	682265700	8910	8910	8910	8910	25
481	20241028	105600	682042950	8910	8910	8910	8910	32
482	20241028	105500	681757830	8900	8910	8910	8900	12
483	20241028	105400	681650930	8900	8900	8900	8900	456
484	20241028	105300	677592530	8890	8890	8910	8890	2189
485	20241028	105200	658111670	8890	8910	8910	8890	335
486	20241028	105100	655130600	8900	8900	8910	8900	145
487	20241028	105000	653840090	8900	8900	8900	8900	619
488	20241028	104900	648330990	8900	8920	8920	8900	103
489	20241028	104800	647413800	8920	8900	8920	8900	193
490	20241028	104700	645694110	8910	8910	8910	8900	73
491	20241028	104600	645044220	8900	8910	8910	8900	115
492	20241028	104500	644020530	8900	8900	8910	8900	160
493	20241028	104400	642595970	8900	8900	8910	8900	552
494	20241028	104300	637682150	8900	8910	8910	8900	122
495	20241028	104200	636596130	8900	8910	8910	8900	289
496	20241028	104100	634022490	8910	8900	8910	8900	392
497	20241028	104000	630530680	8900	8900	8900	8900	104
498	20241028	103900	629605080	8910	8910	8910	8910	69
499	20241028	103800	628990290	8920	8900	8920	8900	63
500	20241028	103700	628429510	8910	8900	8910	8900	260
501	20241028	103600	626113890	8910	8910	8910	8900	447
502	20241028	103500	622131970	8900	8900	8900	8900	100
503	20241028	103400	621241970	8890	8890	8890	8890	129
504	20241028	103300	620095160	8890	8890	8910	8890	163
505	20241028	103200	618646070	8890	8890	8890	8890	220
506	20241028	103100	616690270	8890	8910	8910	8890	102
507	20241028	103000	615783450	8900	8900	8910	8900	350
508	20241028	102900	612667940	8900	8900	8900	8900	233
509	20241028	102800	610594240	8900	8910	8910	8890	78
510	20241028	102700	609900420	8890	8900	8900	8890	252
511	20241028	102600	607658620	8900	8910	8910	8900	2849
512	20241028	102500	582287730	8910	8920	8920	8910	548
513	20241028	102400	577405010	8920	8920	8920	8910	193
514	20241028	102300	575683950	8910	8910	8920	8910	94
515	20241028	102200	574846390	8930	8930	8930	8930	23
516	20241028	102100	574641000	8900	8920	8930	8900	432
517	20241028	102000	570792160	8920	8920	8920	8920	1
518	20241028	101900	570783240	8920	8940	8940	8920	1142
519	20241028	101800	560596520	8930	8930	8930	8930	507
520	20241028	101700	556069010	8940	8930	8940	8930	295
521	20241028	101600	553434620	8930	8930	8930	8930	251
522	20241028	101500	551193190	8930	8940	8950	8930	441
523	20241028	101400	547254630	8950	8930	8950	8930	54
524	20241028	101300	546772060	8920	8930	8930	8920	500
525	20241028	101200	542311960	8940	8940	8940	8930	1443
526	20241028	101100	529421040	8940	8940	8940	8940	31
527	20241028	101000	529143900	8940	8940	8940	8940	50
528	20241028	100900	528696900	8940	8960	8960	8940	1382
529	20241028	100800	516339600	8960	8960	8960	8960	2
530	20241028	100700	516321680	8960	8960	8970	8960	130
531	20241028	100600	515156780	8950	8960	8960	8950	108
532	20241028	100500	514190150	8950	8950	8950	8950	111
533	20241028	100400	513196700	8960	8960	8960	8950	49
534	20241028	100300	512758090	8950	8950	8950	8950	51
535	20241028	100200	512301640	8960	8950	8960	8950	5
536	20241028	100100	512256870	8950	8960	8960	8940	916
537	20241028	100000	504060630	8960	8960	8960	8960	582
538	20241028	095900	498845910	8960	8960	8960	8960	391
539	20241028	095800	495342550	8970	8980	8980	8960	842
540	20241028	095700	487789490	8980	8980	8990	8980	743
541	20241028	095600	481117250	8980	8980	8980	8980	16
542	20241028	095500	480973570	8980	9000	9000	8980	1420
543	20241028	095400	468211030	9000	9000	9000	9000	44
544	20241028	095300	467815030	9010	9020	9020	9010	35
545	20241028	095200	467499660	9020	9020	9020	9020	22
546	20241028	095100	467301220	9030	9020	9030	9020	1288
547	20241028	095000	455670980	9030	9030	9030	9030	2
548	20241028	094900	455652920	9030	9000	9030	9000	164
549	20241028	094800	454174870	9000	9010	9010	8990	179
550	20241028	094700	452563030	9030	9020	9050	9020	1578
551	20241028	094600	438307780	9040	9000	9040	9000	1346
552	20241028	094500	426169060	8990	8980	8990	8980	1533
553	20241028	094400	412390950	8980	8960	8980	8960	1392
554	20241028	094300	399905090	8960	8960	8960	8960	324
555	20241028	094200	397002050	8960	8940	8960	8940	833
556	20241028	094100	389540960	8940	8940	8940	8940	60
557	20241028	094000	389004560	8940	8940	8950	8940	1058
558	20241028	093900	379545090	8940	8950	8960	8940	465
559	20241028	093800	375383370	8960	8950	8960	8950	615
560	20241028	093700	369875920	8960	8970	8980	8960	1117
561	20241028	093600	359861650	8980	8960	8980	8960	84
562	20241028	093500	359108710	8960	8970	8970	8960	1221
563	20241028	093400	348156350	8970	8970	8980	8970	305
564	20241028	093300	345417590	8980	9000	9000	8960	1716
565	20241028	093200	330017940	9000	8990	9000	8980	75
566	20241028	093100	329343950	8990	9000	9000	8990	1045
567	20241028	093000	319949390	9000	9000	9000	8990	85
568	20241028	092900	319184400	8990	8980	8990	8980	364
569	20241028	092800	315913560	8970	8960	8970	8960	143
570	20241028	092700	314630950	8970	8970	8980	8970	1361
571	20241028	092600	302418810	8980	8950	8980	8950	1524
572	20241028	092500	288760350	8950	8950	8950	8950	585
573	20241028	092400	283524600	8950	8950	8950	8950	1375
574	20241028	092300	271218350	8960	8950	8960	8950	122
575	20241028	092200	270126430	8940	8950	8950	8940	57
576	20241028	092100	269616840	8940	8950	8950	8940	118
577	20241028	092000	268561020	8950	8970	8970	8940	2243
578	20241028	091900	248487500	8970	8950	8970	8950	3106
579	20241028	091800	220654100	8950	8940	8960	8940	335
580	20241028	091700	217655870	8950	8940	8960	8930	2375
581	20241028	091600	196420410	8940	8950	8950	8930	496
582	20241028	091500	191981710	8950	8930	8950	8920	731
583	20241028	091400	185452310	8930	8920	8930	8920	694
584	20241028	091300	179260090	8930	8930	8930	8890	764
585	20241028	091200	172450630	8930	8920	8930	8920	152
586	20241028	091100	171093780	8920	8920	8920	8920	189
587	20241028	091000	169407900	8920	8920	8930	8900	619
588	20241028	090900	163886510	8910	8930	8930	8910	393
589	20241028	090800	160381930	8930	8920	8940	8900	706
590	20241028	090700	154096150	8920	8920	8960	8920	1057
591	20241028	090600	144662340	8900	8900	8900	8900	2506
592	20241028	090500	122358940	8900	8900	8900	8890	688
593	20241028	090400	116235870	8890	8900	8900	8860	805
594	20241028	090300	109079620	8860	8920	8920	8860	5865
595	20241028	090200	56905950	8900	8920	8920	8900	1772
596	20241028	090100	41115610	8930	8930	8930	8930	91
597	20241028	090000	40302980	8930	8880	8930	8880	4478