KissMeData/023160/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	190700	1608131890	12440	12440	12440	12440	3125
3	20241029	190600	1608131890	12440	12440	12440	12440	0
4	20241029	190500	1608131890	12440	12440	12440	12440	0
5	20241029	190400	1608131890	12440	12440	12440	12440	0
6	20241029	190300	1608131890	12440	12440	12440	12440	0
7	20241029	190200	1608131890	12440	12440	12440	12440	0
8	20241029	190100	1608131890	12440	12440	12440	12440	0
9	20241029	190000	1608131890	12440	12440	12440	12440	0
10	20241029	185900	1608131890	12440	12440	12440	12440	0
11	20241029	185800	1608131890	12440	12440	12440	12440	0
12	20241029	185700	1608131890	12440	12440	12440	12440	0
13	20241029	185600	1608131890	12440	12440	12440	12440	0
14	20241029	185500	1608131890	12440	12440	12440	12440	0
15	20241029	185400	1608131890	12440	12440	12440	12440	0
16	20241029	185300	1608131890	12440	12440	12440	12440	0
17	20241029	185200	1608131890	12440	12440	12440	12440	0
18	20241029	185100	1608131890	12440	12440	12440	12440	0
19	20241029	185000	1608131890	12440	12440	12440	12440	0
20	20241029	184900	1608131890	12440	12440	12440	12440	0
21	20241029	184800	1608131890	12440	12440	12440	12440	0
22	20241029	184700	1608131890	12440	12440	12440	12440	0
23	20241029	184600	1608131890	12440	12440	12440	12440	0
24	20241029	184500	1608131890	12440	12440	12440	12440	0
25	20241029	184400	1608131890	12440	12440	12440	12440	0
26	20241029	184300	1608131890	12440	12440	12440	12440	0
27	20241029	184200	1608131890	12440	12440	12440	12440	0
28	20241029	184100	1608131890	12440	12440	12440	12440	0
29	20241029	184000	1608131890	12440	12440	12440	12440	0
30	20241029	183900	1608131890	12440	12440	12440	12440	0
31	20241029	183800	1608131890	12440	12440	12440	12440	0
32	20241029	183700	1608131890	12440	12440	12440	12440	3125
33	20241029	183600	1608131890	12440	12440	12440	12440	0
34	20241029	183500	1608131890	12440	12440	12440	12440	0
35	20241029	183400	1608131890	12440	12440	12440	12440	0
36	20241029	183300	1608131890	12440	12440	12440	12440	0
37	20241029	183200	1608131890	12440	12440	12440	12440	0
38	20241029	183100	1608131890	12440	12440	12440	12440	0
39	20241029	183000	1608131890	12440	12440	12440	12440	0
40	20241029	182900	1608131890	12440	12440	12440	12440	0
41	20241029	182800	1608131890	12440	12440	12440	12440	0
42	20241029	182700	1608131890	12440	12440	12440	12440	0
43	20241029	182600	1608131890	12440	12440	12440	12440	0
44	20241029	182500	1608131890	12440	12440	12440	12440	0
45	20241029	182400	1608131890	12440	12440	12440	12440	0
46	20241029	182300	1608131890	12440	12440	12440	12440	0
47	20241029	182200	1608131890	12440	12440	12440	12440	0
48	20241029	182100	1608131890	12440	12440	12440	12440	0
49	20241029	182000	1608131890	12440	12440	12440	12440	0
50	20241029	181900	1608131890	12440	12440	12440	12440	0
51	20241029	181800	1608131890	12440	12440	12440	12440	0
52	20241029	181700	1608131890	12440	12440	12440	12440	0
53	20241029	181600	1608131890	12440	12440	12440	12440	0
54	20241029	181500	1608131890	12440	12440	12440	12440	0
55	20241029	181400	1608131890	12440	12440	12440	12440	0
56	20241029	181300	1608131890	12440	12440	12440	12440	0
57	20241029	181200	1608131890	12440	12440	12440	12440	0
58	20241029	181100	1608131890	12440	12440	12440	12440	0
59	20241029	181000	1608131890	12440	12440	12440	12440	0
60	20241029	180900	1608131890	12440	12440	12440	12440	0
61	20241029	180800	1608131890	12440	12440	12440	12440	0
62	20241029	180700	1608131890	12440	12440	12440	12440	3125
63	20241029	180600	1608131890	12440	12440	12440	12440	0
64	20241029	180500	1608131890	12440	12440	12440	12440	0
65	20241029	180400	1608131890	12440	12440	12440	12440	0
66	20241029	180300	1608131890	12440	12440	12440	12440	0
67	20241029	180200	1608131890	12440	12440	12440	12440	0
68	20241029	180100	1608131890	12440	12440	12440	12440	0
69	20241029	180000	1608131890	12440	12440	12440	12440	0
70	20241029	175900	1608131890	12440	12440	12440	12440	0
71	20241029	175800	1608131890	12440	12440	12440	12440	0
72	20241029	175700	1608131890	12440	12440	12440	12440	0
73	20241029	175600	1608131890	12440	12440	12440	12440	0
74	20241029	175500	1608131890	12440	12440	12440	12440	0
75	20241029	175400	1608131890	12440	12440	12440	12440	0
76	20241029	175300	1608131890	12440	12440	12440	12440	0
77	20241029	175200	1608131890	12440	12440	12440	12440	0
78	20241029	175100	1608131890	12440	12440	12440	12440	0
79	20241029	175000	1608131890	12440	12440	12440	12440	0
80	20241029	174900	1608131890	12440	12440	12440	12440	0
81	20241029	174800	1608131890	12440	12440	12440	12440	0
82	20241029	174700	1608131890	12440	12440	12440	12440	0
83	20241029	174600	1608131890	12440	12440	12440	12440	0
84	20241029	174500	1608131890	12440	12440	12440	12440	0
85	20241029	174400	1608131890	12440	12440	12440	12440	0
86	20241029	174300	1608131890	12440	12440	12440	12440	0
87	20241029	174200	1608131890	12440	12440	12440	12440	0
88	20241029	174100	1608131890	12440	12440	12440	12440	0
89	20241029	174000	1608131890	12440	12440	12440	12440	0
90	20241029	173900	1608131890	12440	12440	12440	12440	0
91	20241029	173800	1608131890	12440	12440	12440	12440	0
92	20241029	173700	1608131890	12440	12440	12440	12440	3125
93	20241029	173600	1608131890	12440	12440	12440	12440	0
94	20241029	173500	1608131890	12440	12440	12440	12440	0
95	20241029	173400	1608131890	12440	12440	12440	12440	0
96	20241029	173300	1608131890	12440	12440	12440	12440	0
97	20241029	173200	1608131890	12440	12440	12440	12440	0
98	20241029	173100	1608131890	12440	12440	12440	12440	0
99	20241029	173000	1608131890	12440	12440	12440	12440	0
100	20241029	172900	1608131890	12440	12440	12440	12440	0
101	20241029	172800	1608131890	12440	12440	12440	12440	0
102	20241029	172700	1608131890	12440	12440	12440	12440	0
103	20241029	172600	1608131890	12440	12440	12440	12440	0
104	20241029	172500	1608131890	12440	12440	12440	12440	0
105	20241029	172400	1608131890	12440	12440	12440	12440	0
106	20241029	172300	1608131890	12440	12440	12440	12440	0
107	20241029	172200	1608131890	12440	12440	12440	12440	0
108	20241029	172100	1608131890	12440	12440	12440	12440	0
109	20241029	172000	1608131890	12440	12440	12440	12440	0
110	20241029	171900	1608131890	12440	12440	12440	12440	0
111	20241029	171800	1608131890	12440	12440	12440	12440	0
112	20241029	171700	1608131890	12440	12440	12440	12440	0
113	20241029	171600	1608131890	12440	12440	12440	12440	0
114	20241029	171500	1608131890	12440	12440	12440	12440	0
115	20241029	171400	1608131890	12440	12440	12440	12440	0
116	20241029	171300	1608131890	12440	12440	12440	12440	0
117	20241029	171200	1608131890	12440	12440	12440	12440	0
118	20241029	171100	1608131890	12440	12440	12440	12440	0
119	20241029	171000	1608131890	12440	12440	12440	12440	0
120	20241029	170900	1608131890	12440	12440	12440	12440	0
121	20241029	170800	1608131890	12440	12440	12440	12440	0
122	20241029	170700	1608131890	12440	12440	12440	12440	3125
123	20241029	170600	1608131890	12440	12440	12440	12440	0
124	20241029	170500	1608131890	12440	12440	12440	12440	0
125	20241029	170400	1608131890	12440	12440	12440	12440	0
126	20241029	170300	1608131890	12440	12440	12440	12440	0
127	20241029	170200	1608131890	12440	12440	12440	12440	0
128	20241029	170100	1608131890	12440	12440	12440	12440	0
129	20241029	170000	1608131890	12440	12440	12440	12440	0
130	20241029	165900	1608131890	12440	12440	12440	12440	0
131	20241029	165800	1608131890	12440	12440	12440	12440	0
132	20241029	165700	1608131890	12440	12440	12440	12440	0
133	20241029	165600	1608131890	12440	12440	12440	12440	0
134	20241029	165500	1608131890	12440	12440	12440	12440	0
135	20241029	165400	1608131890	12440	12440	12440	12440	0
136	20241029	165300	1608131890	12440	12440	12440	12440	0
137	20241029	165200	1608131890	12440	12440	12440	12440	0
138	20241029	165100	1608131890	12440	12440	12440	12440	0
139	20241029	165000	1608131890	12440	12440	12440	12440	0
140	20241029	164900	1608131890	12440	12440	12440	12440	0
141	20241029	164800	1608131890	12440	12440	12440	12440	0
142	20241029	164700	1608131890	12440	12440	12440	12440	0
143	20241029	164600	1608131890	12440	12440	12440	12440	0
144	20241029	164500	1608131890	12440	12440	12440	12440	0
145	20241029	164400	1608131890	12440	12440	12440	12440	0
146	20241029	164300	1608131890	12440	12440	12440	12440	0
147	20241029	164200	1608131890	12440	12440	12440	12440	0
148	20241029	164100	1608131890	12440	12440	12440	12440	0
149	20241029	164000	1608131890	12440	12440	12440	12440	0
150	20241029	163900	1608131890	12440	12440	12440	12440	0
151	20241029	163800	1608131890	12440	12440	12440	12440	0
152	20241029	163700	1608131890	12440	12440	12440	12440	3125
153	20241029	163600	1608131890	12440	12440	12440	12440	0
154	20241029	163500	1608131890	12440	12440	12440	12440	0
155	20241029	163400	1608131890	12440	12440	12440	12440	0
156	20241029	163300	1608131890	12440	12440	12440	12440	0
157	20241029	163200	1608131890	12440	12440	12440	12440	0
158	20241029	163100	1608131890	12440	12440	12440	12440	0
159	20241029	163000	1608131890	12440	12440	12440	12440	0
160	20241029	162900	1608131890	12440	12440	12440	12440	0
161	20241029	162800	1608131890	12440	12440	12440	12440	0
162	20241029	162700	1608131890	12440	12440	12440	12440	0
163	20241029	162600	1608131890	12440	12440	12440	12440	0
164	20241029	162500	1608131890	12440	12440	12440	12440	0
165	20241029	162400	1608131890	12440	12440	12440	12440	0
166	20241029	162300	1608131890	12440	12440	12440	12440	0
167	20241029	162200	1608131890	12440	12440	12440	12440	0
168	20241029	162100	1608131890	12440	12440	12440	12440	0
169	20241029	162000	1608131890	12440	12440	12440	12440	0
170	20241029	161900	1608131890	12440	12440	12440	12440	0
171	20241029	161800	1608131890	12440	12440	12440	12440	0
172	20241029	161700	1608131890	12440	12440	12440	12440	0
173	20241029	161600	1608131890	12440	12440	12440	12440	0
174	20241029	161500	1608131890	12440	12440	12440	12440	0
175	20241029	161400	1608131890	12440	12440	12440	12440	0
176	20241029	161300	1608131890	12440	12440	12440	12440	0
177	20241029	161200	1608131890	12440	12440	12440	12440	0
178	20241029	161100	1608131890	12440	12440	12440	12440	0
179	20241029	161000	1608131890	12440	12440	12440	12440	0
180	20241029	160900	1608131890	12440	12440	12440	12440	0
181	20241029	160800	1608131890	12440	12440	12440	12440	0
182	20241029	160700	1608131890	12440	12440	12440	12440	3125
183	20241029	160600	1608131890	12440	12440	12440	12440	0
184	20241029	160500	1608131890	12440	12440	12440	12440	0
185	20241029	160400	1608131890	12440	12440	12440	12440	0
186	20241029	160300	1608131890	12440	12440	12440	12440	0
187	20241029	160200	1608131890	12440	12440	12440	12440	0
188	20241029	160100	1608131890	12440	12440	12440	12440	0
189	20241029	160000	1608131890	12440	12440	12440	12440	0
190	20241029	155900	1608131890	12440	12440	12440	12440	0
191	20241029	155800	1608131890	12440	12440	12440	12440	0
192	20241029	155700	1608131890	12440	12440	12440	12440	0
193	20241029	155600	1608131890	12440	12440	12440	12440	0
194	20241029	155500	1608131890	12440	12440	12440	12440	0
195	20241029	155400	1608131890	12440	12440	12440	12440	0
196	20241029	155300	1608131890	12440	12440	12440	12440	0
197	20241029	155200	1608131890	12440	12440	12440	12440	0
198	20241029	155100	1608131890	12440	12440	12440	12440	0
199	20241029	155000	1608131890	12440	12440	12440	12440	0
200	20241029	154900	1608131890	12440	12440	12440	12440	0
201	20241029	154800	1608131890	12440	12440	12440	12440	0
202	20241029	154700	1608131890	12440	12440	12440	12440	0
203	20241029	154600	1608131890	12440	12440	12440	12440	0
204	20241029	154500	1608131890	12440	12440	12440	12440	0
205	20241029	154400	1608131890	12440	12440	12440	12440	0
206	20241029	154300	1608131890	12440	12440	12440	12440	0
207	20241029	154200	1608131890	12440	12440	12440	12440	0
208	20241029	154100	1608131890	12440	12440	12440	12440	0
209	20241029	154000	1608131890	12440	12440	12440	12440	0
210	20241029	153900	1608131890	12440	12440	12440	12440	0
211	20241029	153800	1608131890	12440	12440	12440	12440	0
212	20241029	153700	1608131890	12440	12440	12440	12440	3125
213	20241029	153600	1608131890	12440	12440	12440	12440	0
214	20241029	153500	1608131890	12440	12440	12440	12440	0
215	20241029	153400	1608131890	12440	12440	12440	12440	0
216	20241029	153300	1608131890	12440	12440	12440	12440	0
217	20241029	153200	1608131890	12440	12440	12440	12440	0
218	20241029	153100	1608131890	12440	12440	12440	12440	0
219	20241029	153000	1608131890	12440	12440	12440	12440	3125
220	20241029	152900	1569256890	12480	12480	12480	12480	0
221	20241029	152800	1569256890	12480	12480	12480	12480	0
222	20241029	152700	1569256890	12480	12480	12480	12480	0
223	20241029	152600	1569256890	12480	12480	12480	12480	0
224	20241029	152500	1569256890	12480	12480	12480	12480	0
225	20241029	152400	1569256890	12480	12480	12480	12480	0
226	20241029	152300	1569256890	12480	12480	12480	12480	0
227	20241029	152200	1569256890	12480	12480	12480	12480	0
228	20241029	152100	1569256890	12480	12480	12480	12480	0
229	20241029	152000	1569256890	12480	12480	12480	12480	0
230	20241029	151900	1569256890	12480	12480	12480	12450	175
231	20241029	151800	1567074610	12480	12480	12480	12470	611
232	20241029	151700	1559453170	12480	12480	12480	12470	150
233	20241029	151600	1557581180	12470	12480	12490	12460	381
234	20241029	151500	1552829220	12480	12480	12490	12470	623
235	20241029	151400	1545051060	12490	12490	12490	12480	226
236	20241029	151300	1542229310	12490	12480	12490	12480	521
237	20241029	151200	1535726330	12480	12490	12490	12470	639
238	20241029	151100	1527752510	12490	12480	12490	12470	447
239	20241029	151000	1522172750	12480	12490	12490	12470	638
240	20241029	150900	1514213010	12490	12480	12490	12470	466
241	20241029	150800	1508397310	12480	12480	12480	12480	378
242	20241029	150700	1503679870	12480	12480	12480	12470	483
243	20241029	150600	1497652780	12480	12480	12480	12470	528
244	20241029	150500	1491064340	12470	12480	12480	12470	175
245	20241029	150400	1488880580	12480	12480	12480	12470	394
246	20241029	150300	1483964130	12470	12480	12480	12470	367
247	20241029	150200	1479384060	12480	12480	12480	12460	784
248	20241029	150100	1469606660	12480	12480	12480	12470	573
249	20241029	150000	1462456210	12480	12480	12480	12470	400
250	20241029	145900	1457464320	12480	12470	12480	12470	292
251	20241029	145800	1453821760	12470	12470	12470	12460	109
252	20241029	145700	1452462650	12460	12460	12470	12460	405
253	20241029	145600	1447413210	12460	12470	12470	12450	461
254	20241029	145500	1441668300	12470	12460	12470	12450	381
255	20241029	145400	1436921120	12450	12460	12470	12450	488
256	20241029	145300	1430837740	12470	12460	12470	12450	395
257	20241029	145200	1425914890	12460	12460	12470	12450	341
258	20241029	145100	1421665680	12470	12470	12470	12450	479
259	20241029	145000	1415694130	12470	12460	12470	12460	389
260	20241029	144900	1410845900	12470	12460	12470	12450	479
261	20241029	144800	1404876900	12460	12450	12470	12450	474
262	20241029	144700	1398972020	12460	12460	12460	12450	430
263	20241029	144600	1393614520	12450	12470	12470	12450	373
264	20241029	144500	1388964330	12460	12470	12470	12460	1381
265	20241029	144400	1371755010	12470	12460	12470	12460	585
266	20241029	144300	1364462060	12460	12470	12470	12460	384
267	20241029	144200	1359674400	12470	12460	12470	12450	459
268	20241029	144100	1353955530	12460	12460	12460	12450	633
269	20241029	144000	1346069310	12460	12460	12460	12450	459
270	20241029	143900	1340350500	12450	12450	12460	12450	1203
271	20241029	143800	1325368350	12460	12460	12460	12450	469
272	20241029	143700	1319527610	12460	12450	12460	12450	618
273	20241029	143600	1311829000	12460	12470	12470	12450	465
274	20241029	143500	1306035440	12460	12440	12470	12440	741
275	20241029	143400	1296808810	12440	12460	12460	12430	758
276	20241029	143300	1287368100	12460	12440	12460	12380	3055
277	20241029	143200	1249457020	12450	12430	12450	12420	286
278	20241029	143100	1245900240	12430	12370	12430	12360	866
279	20241029	143000	1235173640	12380	12310	12380	12310	837
280	20241029	142900	1224847140	12310	12310	12310	12300	109
281	20241029	142800	1223505780	12310	12300	12320	12300	166
282	20241029	142700	1221461880	12300	12300	12310	12300	253
283	20241029	142600	1218348050	12290	12300	12300	12290	88
284	20241029	142500	1217266360	12300	12290	12300	12280	174
285	20241029	142400	1215127670	12300	12300	12300	12290	138
286	20241029	142300	1213430460	12300	12300	12300	12300	83
287	20241029	142200	1212409560	12300	12290	12300	12290	50
288	20241029	142100	1211794870	12290	12280	12300	12280	2140
289	20241029	142000	1185478750	12280	12280	12280	12280	76
290	20241029	141900	1184545470	12290	12280	12290	12280	85
291	20241029	141800	1183501210	12290	12280	12290	12280	122
292	20241029	141700	1182002600	12280	12280	12280	12280	46
293	20241029	141600	1181437720	12280	12280	12280	12280	113
294	20241029	141500	1180050080	12280	12290	12290	12280	530
295	20241029	141400	1173536580	12290	12290	12300	12290	612
296	20241029	141300	1166009500	12290	12290	12290	12290	95
297	20241029	141200	1164841950	12290	12280	12290	12280	309
298	20241029	141100	1161044740	12280	12280	12290	12280	172
299	20241029	141000	1158931970	12280	12280	12280	12280	74
300	20241029	140900	1158023250	12280	12280	12280	12280	52
301	20241029	140800	1157384690	12290	12280	12290	12270	181
302	20241029	140700	1155162110	12270	12270	12270	12270	143
303	20241029	140600	1153407500	12270	12280	12280	12270	126
304	20241029	140500	1151860410	12280	12280	12280	12260	1034
305	20241029	140400	1139172790	12280	12280	12280	12280	40
306	20241029	140300	1138681590	12280	12280	12280	12280	103
307	20241029	140200	1137416750	12280	12280	12280	12280	57
308	20241029	140100	1136716790	12280	12280	12280	12280	96
309	20241029	140000	1135537910	12290	12290	12290	12280	104
310	20241029	135900	1134260370	12290	12300	12300	12290	151
311	20241029	135800	1132404100	12300	12300	12300	12290	116
312	20241029	135700	1130977420	12310	12280	12310	12280	260
313	20241029	135600	1127782130	12280	12290	12290	12280	202
314	20241029	135500	1125301110	12280	12270	12280	12270	107
315	20241029	135400	1123987570	12270	12280	12280	12270	1241
316	20241029	135300	1108748800	12280	12280	12280	12280	1140
317	20241029	135200	1094749600	12280	12290	12290	12280	619
318	20241029	135100	1087142200	12290	12290	12300	12290	180
319	20241029	135000	1084929670	12290	12300	12300	12290	725
320	20241029	134900	1076019020	12300	12300	12320	12290	626
321	20241029	134800	1068312260	12300	12310	12320	12300	5385
322	20241029	134700	1002065850	12310	12310	12320	12310	152
323	20241029	134600	1000194170	12310	12310	12310	12310	372
324	20241029	134500	995614850	12310	12320	12320	12310	1586
325	20241029	134400	976081680	12320	12320	12320	12320	194
326	20241029	134300	973691600	12330	12330	12330	12330	424
327	20241029	134200	968463680	12340	12330	12340	12330	158
328	20241029	134100	966515090	12330	12330	12340	12330	188
329	20241029	134000	964196590	12330	12330	12330	12330	88
330	20241029	133900	963111550	12330	12340	12340	12330	183
331	20241029	133800	960853520	12340	12340	12340	12340	96
332	20241029	133700	959668880	12340	12350	12350	12340	102
333	20241029	133600	958409980	12340	12340	12350	12340	213
334	20241029	133500	955781110	12340	12340	12340	12340	109
335	20241029	133400	954436050	12340	12350	12350	12340	155
336	20241029	133300	952522110	12350	12350	12350	12350	113
337	20241029	133200	951126560	12350	12350	12350	12350	112
338	20241029	133100	949743360	12350	12350	12360	12350	113
339	20241029	133000	948347800	12360	12360	12360	12350	135
340	20241029	132900	946679670	12350	12350	12350	12340	316
341	20241029	132800	942778080	12340	12360	12360	12340	346
342	20241029	132700	938506640	12350	12360	12360	12350	83
343	20241029	132600	937481520	12350	12360	12360	12350	399
344	20241029	132500	932552860	12360	12370	12370	12360	97
345	20241029	132400	931353470	12380	12360	12380	12350	210
346	20241029	132300	928756860	12360	12360	12360	12360	119
347	20241029	132200	927286020	12360	12360	12360	12360	153
348	20241029	132100	925394940	12360	12360	12380	12360	75
349	20241029	132000	924467790	12360	12360	12380	12360	628
350	20241029	131900	916704370	12370	12370	12370	12370	47
351	20241029	131800	916122980	12380	12380	12380	12380	118
352	20241029	131700	914662140	12380	12370	12380	12370	53
353	20241029	131600	914006020	12360	12380	12380	12360	109
354	20241029	131500	912658000	12380	12370	12390	12370	77
355	20241029	131400	911704540	12360	12360	12380	12360	202
356	20241029	131300	909207250	12350	12350	12350	12350	118
357	20241029	131200	907749950	12350	12350	12360	12350	13
358	20241029	131100	907589390	12360	12360	12360	12360	150
359	20241029	131000	905735390	12360	12360	12360	12360	3
360	20241029	130900	905698310	12360	12360	12360	12360	118
361	20241029	130800	904239830	12360	12360	12360	12360	52
362	20241029	130700	903597110	12360	12370	12380	12360	40
363	20241029	130600	903102430	12380	12380	12390	12350	692
364	20241029	130500	894552910	12380	12380	12390	12380	36
365	20241029	130400	894107180	12370	12370	12370	12370	23
366	20241029	130300	893822670	12380	12370	12380	12360	112
367	20241029	130200	892437630	12360	12360	12360	12360	64
368	20241029	130100	891646590	12360	12380	12380	12360	104
369	20241029	130000	890359870	12390	12370	12390	12370	16
370	20241029	125900	890161910	12370	12360	12390	12360	105
371	20241029	125800	888863070	12370	12360	12370	12360	119
372	20241029	125700	887392210	12360	12360	12360	12360	33
373	20241029	125600	886984330	12360	12380	12380	12360	136
374	20241029	125500	885301030	12390	12370	12390	12370	43
375	20241029	125400	884769070	12370	12370	12380	12360	54
376	20241029	125300	884100940	12360	12370	12370	12360	115
377	20241029	125200	882679370	12360	12370	12370	12360	71
378	20241029	125100	881801760	12360	12370	12370	12360	116
379	20241029	125000	880366850	12370	12370	12370	12370	11
380	20241029	124900	880230780	12380	12380	12380	12380	49
381	20241029	124800	879624160	12390	12380	12400	12380	79
382	20241029	124700	878646100	12400	12370	12400	12370	48
383	20241029	124600	878051880	12370	12360	12370	12360	160
384	20241029	124500	876074260	12370	12370	12370	12370	12
385	20241029	124400	875925820	12370	12370	12380	12370	93
386	20241029	124300	874775340	12370	12370	12380	12360	127
387	20241029	124200	873204480	12380	12370	12380	12370	11
388	20241029	124100	873068310	12370	12370	12370	12360	115
389	20241029	124000	871646660	12360	12370	12370	12360	114
390	20241029	123900	870237150	12380	12380	12380	12380	50
391	20241029	123800	869618150	12390	12390	12400	12390	99
392	20241029	123700	868391520	12400	12370	12400	12370	138
393	20241029	123600	866683090	12360	12360	12360	12350	92
394	20241029	123500	865546570	12360	12370	12370	12360	77
395	20241029	123400	864594840	12360	12350	12360	12350	161
396	20241029	123300	862605370	12350	12350	12360	12350	177
397	20241029	123200	860419410	12350	12360	12360	12350	13
398	20241029	123100	860258840	12360	12360	12360	12360	166
399	20241029	123000	858207080	12370	12370	12370	12370	125
400	20241029	122900	856660830	12380	12390	12390	12380	133
401	20241029	122800	855014270	12400	12400	12400	12390	145
402	20241029	122700	853217660	12400	12400	12410	12390	25
403	20241029	122600	852907780	12400	12380	12400	12380	179
404	20241029	122500	850691180	12380	12370	12380	12370	136
405	20241029	122400	849008700	12370	12360	12380	12360	107
406	20241029	122300	847685380	12360	12370	12370	12350	139
407	20241029	122200	845967880	12360	12360	12360	12360	90
408	20241029	122100	844855480	12350	12340	12360	12340	1069
409	20241029	122000	831663470	12350	12350	12370	12350	367
410	20241029	121900	827130890	12360	12360	12360	12360	12
411	20241029	121800	826982570	12360	12360	12360	12360	130
412	20241029	121700	825375770	12360	12370	12370	12360	99
413	20241029	121600	824151550	12370	12360	12370	12360	137
414	20241029	121500	822457760	12360	12360	12360	12360	503
415	20241029	121400	816240680	12360	12360	12360	12360	58
416	20241029	121300	815523800	12370	12370	12370	12370	777
417	20241029	121200	805912310	12380	12380	12390	12380	23
418	20241029	121100	805627560	12380	12380	12390	12380	26
419	20241029	121000	805305670	12380	12380	12390	12380	106
420	20241029	120900	803992470	12390	12380	12390	12380	48
421	20241029	120800	803397900	12380	12380	12390	12380	101
422	20241029	120700	802147430	12390	12380	12390	12380	43
423	20241029	120600	801615080	12380	12400	12400	12380	789
424	20241029	120500	791839680	12410	12430	12440	12410	791
425	20241029	120400	782013330	12440	12440	12440	12440	1
426	20241029	120300	782000890	12440	12440	12440	12430	240
427	20241029	120200	779017420	12430	12440	12440	12420	241
428	20241029	120100	776021380	12440	12430	12440	12430	166
429	20241029	120000	773957760	12430	12430	12430	12430	120
430	20241029	115900	772466160	12420	12420	12440	12420	131
431	20241029	115800	770837600	12410	12410	12420	12410	187
432	20241029	115700	768516470	12410	12410	12410	12410	131
433	20241029	115600	766890760	12410	12410	12420	12410	105
434	20241029	115500	765587260	12410	12410	12420	12410	157
435	20241029	115400	763638880	12410	12410	12410	12410	12
436	20241029	115300	763489960	12410	12410	12410	12410	392
437	20241029	115200	758625240	12410	12410	12420	12410	135
438	20241029	115100	756949090	12410	12410	12410	12410	0
439	20241029	115000	756949090	12410	12420	12420	12410	190
440	20241029	114900	754590580	12410	12410	12410	12410	1
441	20241029	114800	754578170	12410	12440	12440	12410	146
442	20241029	114700	752764420	12430	12430	12430	12430	100
443	20241029	114600	751521420	12440	12460	12460	12440	275
444	20241029	114500	748097630	12470	12470	12470	12470	452
445	20241029	114400	742461190	12490	12480	12490	12470	158
446	20241029	114300	740489550	12470	12470	12470	12470	612
447	20241029	114200	732857910	12470	12480	12480	12470	164
448	20241029	114100	730811640	12480	12490	12490	12480	18
449	20241029	114000	730586920	12490	12490	12500	12480	550
450	20241029	113900	723717530	12480	12490	12490	12480	293
451	20241029	113800	720059000	12490	12480	12490	12480	163
452	20241029	113700	718023250	12490	12490	12490	12480	404
453	20241029	113600	712979020	12490	12490	12490	12480	176
454	20241029	113500	710780970	12490	12490	12500	12480	376
455	20241029	113400	706085850	12500	12500	12500	12490	394
456	20241029	113300	701160960	12500	12500	12500	12490	343
457	20241029	113200	696874260	12500	12490	12500	12490	693
458	20241029	113100	688212660	12500	12490	12500	12490	225
459	20241029	113000	685400480	12490	12490	12500	12480	170
460	20241029	112900	683277150	12500	12490	12500	12490	244
461	20241029	112800	680227850	12490	12500	12500	12490	248
462	20241029	112700	677128560	12500	12500	12500	12490	272
463	20241029	112600	673729980	12500	12500	12500	12500	204
464	20241029	112500	671179980	12500	12490	12500	12480	234
465	20241029	112400	668256990	12490	12490	12500	12480	186
466	20241029	112300	665933900	12500	12490	12500	12480	264
467	20241029	112200	662636340	12490	12490	12500	12490	206
468	20241029	112100	660063000	12490	12500	12500	12480	3960
469	20241029	112000	610601370	12500	12500	12500	12490	168
470	20241029	111900	608501470	12490	12490	12500	12480	353
471	20241029	111800	604093630	12490	12490	12500	12490	118
472	20241029	111700	602618940	12480	12490	12500	12480	1210
473	20241029	111600	587497910	12500	12490	12500	12460	878
474	20241029	111500	576531490	12490	12470	12490	12470	267
475	20241029	111400	573201060	12460	12450	12490	12450	151
476	20241029	111300	571317060	12450	12470	12480	12450	352
477	20241029	111200	566926210	12470	12440	12470	12430	169
478	20241029	111100	564822920	12440	12450	12470	12440	346
479	20241029	111000	560512600	12440	12430	12440	12430	170
480	20241029	110900	558398250	12430	12440	12440	12430	221
481	20241029	110800	555650040	12440	12410	12440	12410	221
482	20241029	110700	552903600	12400	12420	12420	12400	435
483	20241029	110600	547508290	12430	12470	12480	12420	1488
484	20241029	110500	529005520	12480	12430	12480	12430	351
485	20241029	110400	524631610	12430	12430	12470	12430	237
486	20241029	110300	521681010	12450	12440	12450	12420	199
487	20241029	110200	519206370	12440	12450	12450	12430	113
488	20241029	110100	517801120	12450	12440	12470	12440	308
489	20241029	110000	513964040	12450	12410	12450	12400	221
490	20241029	105900	511218940	12410	12430	12440	12410	288
491	20241029	105800	507639900	12440	12420	12440	12420	255
492	20241029	105700	504470720	12430	12430	12440	12420	230
493	20241029	105600	501611300	12440	12420	12440	12420	153
494	20241029	105500	499709340	12420	12420	12440	12420	147
495	20241029	105400	497881800	12410	12440	12440	12400	336
496	20241029	105300	493706550	12440	12430	12440	12430	193
497	20241029	105200	491306180	12430	12430	12440	12420	719
498	20241029	105100	482365950	12430	12430	12430	12420	151
499	20241029	105000	480489340	12420	12420	12430	12410	511
500	20241029	104900	474142380	12420	12410	12420	12400	236
501	20241029	104800	471213540	12420	12410	12420	12400	509
502	20241029	104700	464896640	12420	12390	12420	12390	128
503	20241029	104600	463310070	12390	12400	12420	12390	331
504	20241029	104500	459202060	12390	12380	12390	12380	98
505	20241029	104400	457988730	12390	12390	12410	12380	181
506	20241029	104300	455746920	12410	12430	12440	12410	765
507	20241029	104200	446248980	12430	12390	12430	12390	1873
508	20241029	104100	422990770	12380	12330	12390	12330	1191
509	20241029	104000	408254890	12330	12330	12330	12320	45
510	20241029	103900	407700100	12330	12340	12340	12320	117
511	20241029	103800	406257040	12340	12340	12340	12340	75
512	20241029	103700	405331540	12340	12330	12360	12330	271
513	20241029	103600	401986860	12330	12330	12330	12330	98
514	20241029	103500	400778520	12320	12330	12330	12320	72
515	20241029	103400	399890870	12330	12360	12360	12330	215
516	20241029	103300	397237870	12360	12360	12360	12360	40
517	20241029	103200	396743470	12380	12380	12380	12380	10
518	20241029	103100	396619670	12380	12370	12400	12370	457
519	20241029	103000	390959440	12370	12370	12370	12370	13
520	20241029	102900	390798630	12390	12350	12390	12350	581
521	20241029	102800	383613480	12350	12350	12360	12350	38
522	20241029	102700	383144170	12350	12340	12350	12340	46
523	20241029	102600	382576080	12350	12320	12350	12320	150
524	20241029	102500	380726090	12330	12320	12330	12320	48
525	20241029	102400	380134370	12330	12330	12330	12330	125
526	20241029	102300	378593120	12340	12340	12340	12330	111
527	20241029	102200	377224440	12340	12350	12360	12340	310
528	20241029	102100	373396430	12360	12360	12360	12360	107
529	20241029	102000	372073910	12370	12360	12370	12360	47
530	20241029	101900	371492530	12360	12350	12360	12350	171
531	20241029	101800	369380160	12350	12350	12350	12350	60
532	20241029	101700	368639160	12350	12360	12360	12350	149
533	20241029	101600	366797630	12360	12380	12380	12360	89
534	20241029	101500	365696980	12380	12350	12380	12350	110
535	20241029	101400	364338340	12350	12350	12350	12320	132
536	20241029	101300	362711170	12340	12310	12340	12310	156
537	20241029	101200	360789770	12300	12300	12300	12300	12
538	20241029	101100	360642170	12300	12320	12330	12300	84
539	20241029	101000	359608010	12340	12310	12340	12300	176
540	20241029	100900	357441080	12300	12300	12300	12300	81
541	20241029	100800	356444780	12310	12310	12310	12310	51
542	20241029	100700	355816970	12310	12310	12320	12310	36
543	20241029	100600	355373790	12310	12290	12340	12290	197
544	20241029	100500	352947910	12300	12290	12300	12290	107
545	20241029	100400	351631880	12300	12290	12310	12280	180
546	20241029	100300	349420970	12290	12280	12290	12270	345
547	20241029	100200	345186340	12280	12270	12280	12270	103
548	20241029	100100	343922250	12280	12260	12280	12260	1373
549	20241029	100000	327076380	12270	12270	12270	12270	871
550	20241029	095900	316389210	12270	12290	12290	12270	1278
551	20241029	095800	300697460	12290	12290	12290	12290	302
552	20241029	095700	296985880	12300	12300	12300	12300	586
553	20241029	095600	289778080	12310	12320	12320	12300	1380
554	20241029	095500	272799520	12320	12330	12330	12320	56
555	20241029	095400	272109150	12330	12320	12330	12320	111
556	20241029	095300	270741060	12320	12320	12320	12320	223
557	20241029	095200	267993700	12320	12320	12320	12320	390
558	20241029	095100	263188900	12310	12310	12320	12310	559
559	20241029	095000	256307000	12310	12310	12310	12300	66
560	20241029	094900	255495030	12310	12300	12310	12300	228
561	20241029	094800	252689850	12300	12310	12310	12300	173
562	20241029	094700	250561930	12310	12310	12310	12300	79
563	20241029	094600	249589560	12310	12320	12320	12300	486
564	20241029	094500	243608810	12320	12320	12320	12320	0
565	20241029	094400	243608810	12320	12320	12320	12320	91
566	20241029	094300	242487690	12320	12320	12320	12320	14
567	20241029	094200	242315210	12330	12310	12340	12310	688
568	20241029	094100	233845440	12300	12280	12310	12280	1596
569	20241029	094000	214223040	12280	12290	12290	12280	300
570	20241029	093900	210536660	12270	12280	12280	12270	2249
571	20241029	093800	182931810	12280	12290	12290	12280	170
572	20241029	093700	180843060	12280	12290	12290	12280	13
573	20241029	093600	180683410	12290	12300	12300	12280	1523
574	20241029	093500	161960520	12300	12300	12340	12300	256
575	20241029	093400	158810050	12320	12310	12320	12310	30
576	20241029	093300	158440460	12310	12310	12310	12310	109
577	20241029	093200	157098670	12300	12310	12310	12300	35
578	20241029	093100	156668000	12320	12320	12320	12320	1
579	20241029	093000	156655680	12310	12310	12330	12310	356
580	20241029	092900	152273240	12310	12310	12310	12310	78
581	20241029	092800	151313060	12310	12310	12310	12310	12
582	20241029	092700	151165340	12310	12330	12330	12310	43
583	20241029	092600	150635990	12330	12310	12330	12310	40
584	20241029	092500	150143260	12310	12320	12330	12310	187
585	20241029	092400	147840750	12310	12310	12310	12310	50
586	20241029	092300	147225250	12320	12310	12320	12310	206
587	20241029	092200	144689280	12310	12320	12330	12310	379
588	20241029	092100	140022180	12320	12320	12320	12320	824
589	20241029	092000	129870500	12320	12320	12320	12320	2
590	20241029	091900	129845860	12320	12350	12350	12320	406
591	20241029	091800	124833560	12350	12360	12360	12350	109
592	20241029	091700	123487370	12350	12350	12370	12350	87
593	20241029	091600	122412900	12350	12380	12380	12350	663
594	20241029	091500	114217650	12370	12380	12380	12370	58
595	20241029	091400	113500010	12370	12360	12370	12360	99
596	20241029	091300	112275410	12360	12370	12370	12360	61
597	20241029	091200	111520920	12370	12370	12370	12370	166
598	20241029	091100	109467500	12350	12340	12350	12340	90
599	20241029	091000	108356720	12340	12330	12340	12320	236
600	20241029	090900	105446620	12330	12330	12340	12330	408
601	20241029	090800	100414910	12330	12300	12330	12300	1062
602	20241029	090700	87341010	12300	12300	12300	12300	161
603	20241029	090600	85360710	12300	12290	12300	12290	354
604	20241029	090500	81009500	12290	12340	12340	12290	1909
605	20241029	090400	57486960	12340	12360	12360	12340	121
606	20241029	090300	55993800	12340	12400	12400	12340	1574
607	20241029	090200	36560790	12400	12420	12420	12380	838
608	20241029	090100	26171270	12410	12440	12440	12380	1264
609	20241029	090000	10484970	12440	12440	12440	12430	345