KissMeData/333620/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	212300	748294310	9510	9510	9510	9510	1754
3	20241030	212200	748294310	9510	9510	9510	9510	0
4	20241030	212100	748294310	9510	9510	9510	9510	0
5	20241030	212000	748294310	9510	9510	9510	9510	0
6	20241030	211900	748294310	9510	9510	9510	9510	0
7	20241030	211800	748294310	9510	9510	9510	9510	0
8	20241030	211700	748294310	9510	9510	9510	9510	0
9	20241030	211600	748294310	9510	9510	9510	9510	0
10	20241030	211500	748294310	9510	9510	9510	9510	0
11	20241030	211400	748294310	9510	9510	9510	9510	0
12	20241030	211300	748294310	9510	9510	9510	9510	0
13	20241030	211200	748294310	9510	9510	9510	9510	0
14	20241030	211100	748294310	9510	9510	9510	9510	0
15	20241030	211000	748294310	9510	9510	9510	9510	0
16	20241030	210900	748294310	9510	9510	9510	9510	0
17	20241030	210800	748294310	9510	9510	9510	9510	0
18	20241030	210700	748294310	9510	9510	9510	9510	0
19	20241030	210600	748294310	9510	9510	9510	9510	0
20	20241030	210500	748294310	9510	9510	9510	9510	0
21	20241030	210400	748294310	9510	9510	9510	9510	0
22	20241030	210300	748294310	9510	9510	9510	9510	0
23	20241030	210200	748294310	9510	9510	9510	9510	0
24	20241030	210100	748294310	9510	9510	9510	9510	0
25	20241030	210000	748294310	9510	9510	9510	9510	0
26	20241030	205900	748294310	9510	9510	9510	9510	0
27	20241030	205800	748294310	9510	9510	9510	9510	0
28	20241030	205700	748294310	9510	9510	9510	9510	0
29	20241030	205600	748294310	9510	9510	9510	9510	0
30	20241030	205500	748294310	9510	9510	9510	9510	0
31	20241030	205400	748294310	9510	9510	9510	9510	0
32	20241030	205300	748294310	9510	9510	9510	9510	1754
33	20241030	205200	748294310	9510	9510	9510	9510	0
34	20241030	205100	748294310	9510	9510	9510	9510	0
35	20241030	205000	748294310	9510	9510	9510	9510	0
36	20241030	204900	748294310	9510	9510	9510	9510	0
37	20241030	204800	748294310	9510	9510	9510	9510	0
38	20241030	204700	748294310	9510	9510	9510	9510	0
39	20241030	204600	748294310	9510	9510	9510	9510	0
40	20241030	204500	748294310	9510	9510	9510	9510	0
41	20241030	204400	748294310	9510	9510	9510	9510	0
42	20241030	204300	748294310	9510	9510	9510	9510	0
43	20241030	204200	748294310	9510	9510	9510	9510	0
44	20241030	204100	748294310	9510	9510	9510	9510	0
45	20241030	204000	748294310	9510	9510	9510	9510	0
46	20241030	203900	748294310	9510	9510	9510	9510	0
47	20241030	203800	748294310	9510	9510	9510	9510	0
48	20241030	203700	748294310	9510	9510	9510	9510	0
49	20241030	203600	748294310	9510	9510	9510	9510	0
50	20241030	203500	748294310	9510	9510	9510	9510	0
51	20241030	203400	748294310	9510	9510	9510	9510	0
52	20241030	203300	748294310	9510	9510	9510	9510	0
53	20241030	203200	748294310	9510	9510	9510	9510	0
54	20241030	203100	748294310	9510	9510	9510	9510	0
55	20241030	203000	748294310	9510	9510	9510	9510	0
56	20241030	202900	748294310	9510	9510	9510	9510	0
57	20241030	202800	748294310	9510	9510	9510	9510	0
58	20241030	202700	748294310	9510	9510	9510	9510	0
59	20241030	202600	748294310	9510	9510	9510	9510	0
60	20241030	202500	748294310	9510	9510	9510	9510	0
61	20241030	202400	748294310	9510	9510	9510	9510	0
62	20241030	202300	748294310	9510	9510	9510	9510	1754
63	20241030	202200	748294310	9510	9510	9510	9510	0
64	20241030	202100	748294310	9510	9510	9510	9510	0
65	20241030	202000	748294310	9510	9510	9510	9510	0
66	20241030	201900	748294310	9510	9510	9510	9510	0
67	20241030	201800	748294310	9510	9510	9510	9510	0
68	20241030	201700	748294310	9510	9510	9510	9510	0
69	20241030	201600	748294310	9510	9510	9510	9510	0
70	20241030	201500	748294310	9510	9510	9510	9510	0
71	20241030	201400	748294310	9510	9510	9510	9510	0
72	20241030	201300	748294310	9510	9510	9510	9510	0
73	20241030	201200	748294310	9510	9510	9510	9510	0
74	20241030	201100	748294310	9510	9510	9510	9510	0
75	20241030	201000	748294310	9510	9510	9510	9510	0
76	20241030	200900	748294310	9510	9510	9510	9510	0
77	20241030	200800	748294310	9510	9510	9510	9510	0
78	20241030	200700	748294310	9510	9510	9510	9510	0
79	20241030	200600	748294310	9510	9510	9510	9510	0
80	20241030	200500	748294310	9510	9510	9510	9510	0
81	20241030	200400	748294310	9510	9510	9510	9510	0
82	20241030	200300	748294310	9510	9510	9510	9510	0
83	20241030	200200	748294310	9510	9510	9510	9510	0
84	20241030	200100	748294310	9510	9510	9510	9510	0
85	20241030	200000	748294310	9510	9510	9510	9510	0
86	20241030	195900	748294310	9510	9510	9510	9510	0
87	20241030	195800	748294310	9510	9510	9510	9510	0
88	20241030	195700	748294310	9510	9510	9510	9510	0
89	20241030	195600	748294310	9510	9510	9510	9510	0
90	20241030	195500	748294310	9510	9510	9510	9510	0
91	20241030	195400	748294310	9510	9510	9510	9510	0
92	20241030	195300	748294310	9510	9510	9510	9510	1754
93	20241030	195200	748294310	9510	9510	9510	9510	0
94	20241030	195100	748294310	9510	9510	9510	9510	0
95	20241030	195000	748294310	9510	9510	9510	9510	0
96	20241030	194900	748294310	9510	9510	9510	9510	0
97	20241030	194800	748294310	9510	9510	9510	9510	0
98	20241030	194700	748294310	9510	9510	9510	9510	0
99	20241030	194600	748294310	9510	9510	9510	9510	0
100	20241030	194500	748294310	9510	9510	9510	9510	0
101	20241030	194400	748294310	9510	9510	9510	9510	0
102	20241030	194300	748294310	9510	9510	9510	9510	0
103	20241030	194200	748294310	9510	9510	9510	9510	0
104	20241030	194100	748294310	9510	9510	9510	9510	0
105	20241030	194000	748294310	9510	9510	9510	9510	0
106	20241030	193900	748294310	9510	9510	9510	9510	0
107	20241030	193800	748294310	9510	9510	9510	9510	0
108	20241030	193700	748294310	9510	9510	9510	9510	0
109	20241030	193600	748294310	9510	9510	9510	9510	0
110	20241030	193500	748294310	9510	9510	9510	9510	0
111	20241030	193400	748294310	9510	9510	9510	9510	0
112	20241030	193300	748294310	9510	9510	9510	9510	0
113	20241030	193200	748294310	9510	9510	9510	9510	0
114	20241030	193100	748294310	9510	9510	9510	9510	0
115	20241030	193000	748294310	9510	9510	9510	9510	0
116	20241030	192900	748294310	9510	9510	9510	9510	0
117	20241030	192800	748294310	9510	9510	9510	9510	0
118	20241030	192700	748294310	9510	9510	9510	9510	0
119	20241030	192600	748294310	9510	9510	9510	9510	0
120	20241030	192500	748294310	9510	9510	9510	9510	0
121	20241030	192400	748294310	9510	9510	9510	9510	0
122	20241030	192300	748294310	9510	9510	9510	9510	1754
123	20241030	192200	748294310	9510	9510	9510	9510	0
124	20241030	192100	748294310	9510	9510	9510	9510	0
125	20241030	192000	748294310	9510	9510	9510	9510	0
126	20241030	191900	748294310	9510	9510	9510	9510	0
127	20241030	191800	748294310	9510	9510	9510	9510	0
128	20241030	191700	748294310	9510	9510	9510	9510	0
129	20241030	191600	748294310	9510	9510	9510	9510	0
130	20241030	191500	748294310	9510	9510	9510	9510	0
131	20241030	191400	748294310	9510	9510	9510	9510	0
132	20241030	191300	748294310	9510	9510	9510	9510	0
133	20241030	191200	748294310	9510	9510	9510	9510	0
134	20241030	191100	748294310	9510	9510	9510	9510	0
135	20241030	191000	748294310	9510	9510	9510	9510	0
136	20241030	190900	748294310	9510	9510	9510	9510	0
137	20241030	190800	748294310	9510	9510	9510	9510	0
138	20241030	190700	748294310	9510	9510	9510	9510	0
139	20241030	190600	748294310	9510	9510	9510	9510	0
140	20241030	190500	748294310	9510	9510	9510	9510	0
141	20241030	190400	748294310	9510	9510	9510	9510	0
142	20241030	190300	748294310	9510	9510	9510	9510	0
143	20241030	190200	748294310	9510	9510	9510	9510	0
144	20241030	190100	748294310	9510	9510	9510	9510	0
145	20241030	190000	748294310	9510	9510	9510	9510	0
146	20241030	185900	748294310	9510	9510	9510	9510	0
147	20241030	185800	748294310	9510	9510	9510	9510	0
148	20241030	185700	748294310	9510	9510	9510	9510	0
149	20241030	185600	748294310	9510	9510	9510	9510	0
150	20241030	185500	748294310	9510	9510	9510	9510	0
151	20241030	185400	748294310	9510	9510	9510	9510	0
152	20241030	185300	748294310	9510	9510	9510	9510	1754
153	20241030	185200	748294310	9510	9510	9510	9510	0
154	20241030	185100	748294310	9510	9510	9510	9510	0
155	20241030	185000	748294310	9510	9510	9510	9510	0
156	20241030	184900	748294310	9510	9510	9510	9510	0
157	20241030	184800	748294310	9510	9510	9510	9510	0
158	20241030	184700	748294310	9510	9510	9510	9510	0
159	20241030	184600	748294310	9510	9510	9510	9510	0
160	20241030	184500	748294310	9510	9510	9510	9510	0
161	20241030	184400	748294310	9510	9510	9510	9510	0
162	20241030	184300	748294310	9510	9510	9510	9510	0
163	20241030	184200	748294310	9510	9510	9510	9510	0
164	20241030	184100	748294310	9510	9510	9510	9510	0
165	20241030	184000	748294310	9510	9510	9510	9510	0
166	20241030	183900	748294310	9510	9510	9510	9510	0
167	20241030	183800	748294310	9510	9510	9510	9510	0
168	20241030	183700	748294310	9510	9510	9510	9510	0
169	20241030	183600	748294310	9510	9510	9510	9510	0
170	20241030	183500	748294310	9510	9510	9510	9510	0
171	20241030	183400	748294310	9510	9510	9510	9510	0
172	20241030	183300	748294310	9510	9510	9510	9510	0
173	20241030	183200	748294310	9510	9510	9510	9510	0
174	20241030	183100	748294310	9510	9510	9510	9510	0
175	20241030	183000	748294310	9510	9510	9510	9510	0
176	20241030	182900	748294310	9510	9510	9510	9510	0
177	20241030	182800	748294310	9510	9510	9510	9510	0
178	20241030	182700	748294310	9510	9510	9510	9510	0
179	20241030	182600	748294310	9510	9510	9510	9510	0
180	20241030	182500	748294310	9510	9510	9510	9510	0
181	20241030	182400	748294310	9510	9510	9510	9510	0
182	20241030	182300	748294310	9510	9510	9510	9510	1754
183	20241030	182200	748294310	9510	9510	9510	9510	0
184	20241030	182100	748294310	9510	9510	9510	9510	0
185	20241030	182000	748294310	9510	9510	9510	9510	0
186	20241030	181900	748294310	9510	9510	9510	9510	0
187	20241030	181800	748294310	9510	9510	9510	9510	0
188	20241030	181700	748294310	9510	9510	9510	9510	0
189	20241030	181600	748294310	9510	9510	9510	9510	0
190	20241030	181500	748294310	9510	9510	9510	9510	0
191	20241030	181400	748294310	9510	9510	9510	9510	0
192	20241030	181300	748294310	9510	9510	9510	9510	0
193	20241030	181200	748294310	9510	9510	9510	9510	0
194	20241030	181100	748294310	9510	9510	9510	9510	0
195	20241030	181000	748294310	9510	9510	9510	9510	0
196	20241030	180900	748294310	9510	9510	9510	9510	0
197	20241030	180800	748294310	9510	9510	9510	9510	0
198	20241030	180700	748294310	9510	9510	9510	9510	0
199	20241030	180600	748294310	9510	9510	9510	9510	0
200	20241030	180500	748294310	9510	9510	9510	9510	0
201	20241030	180400	748294310	9510	9510	9510	9510	0
202	20241030	180300	748294310	9510	9510	9510	9510	0
203	20241030	180200	748294310	9510	9510	9510	9510	0
204	20241030	180100	748294310	9510	9510	9510	9510	0
205	20241030	180000	748294310	9510	9510	9510	9510	0
206	20241030	175900	748294310	9510	9510	9510	9510	0
207	20241030	175800	748294310	9510	9510	9510	9510	0
208	20241030	175700	748294310	9510	9510	9510	9510	0
209	20241030	175600	748294310	9510	9510	9510	9510	0
210	20241030	175500	748294310	9510	9510	9510	9510	0
211	20241030	175400	748294310	9510	9510	9510	9510	0
212	20241030	175300	748294310	9510	9510	9510	9510	1754
213	20241030	175200	748294310	9510	9510	9510	9510	0
214	20241030	175100	748294310	9510	9510	9510	9510	0
215	20241030	175000	748294310	9510	9510	9510	9510	0
216	20241030	174900	748294310	9510	9510	9510	9510	0
217	20241030	174800	748294310	9510	9510	9510	9510	0
218	20241030	174700	748294310	9510	9510	9510	9510	0
219	20241030	174600	748294310	9510	9510	9510	9510	0
220	20241030	174500	748294310	9510	9510	9510	9510	0
221	20241030	174400	748294310	9510	9510	9510	9510	0
222	20241030	174300	748294310	9510	9510	9510	9510	0
223	20241030	174200	748294310	9510	9510	9510	9510	0
224	20241030	174100	748294310	9510	9510	9510	9510	0
225	20241030	174000	748294310	9510	9510	9510	9510	0
226	20241030	173900	748294310	9510	9510	9510	9510	0
227	20241030	173800	748294310	9510	9510	9510	9510	0
228	20241030	173700	748294310	9510	9510	9510	9510	0
229	20241030	173600	748294310	9510	9510	9510	9510	0
230	20241030	173500	748294310	9510	9510	9510	9510	0
231	20241030	173400	748294310	9510	9510	9510	9510	0
232	20241030	173300	748294310	9510	9510	9510	9510	0
233	20241030	173200	748294310	9510	9510	9510	9510	0
234	20241030	173100	748294310	9510	9510	9510	9510	0
235	20241030	173000	748294310	9510	9510	9510	9510	0
236	20241030	172900	748294310	9510	9510	9510	9510	0
237	20241030	172800	748294310	9510	9510	9510	9510	0
238	20241030	172700	748294310	9510	9510	9510	9510	0
239	20241030	172600	748294310	9510	9510	9510	9510	0
240	20241030	172500	748294310	9510	9510	9510	9510	0
241	20241030	172400	748294310	9510	9510	9510	9510	0
242	20241030	172300	748294310	9510	9510	9510	9510	1754
243	20241030	172200	748294310	9510	9510	9510	9510	0
244	20241030	172100	748294310	9510	9510	9510	9510	0
245	20241030	172000	748294310	9510	9510	9510	9510	0
246	20241030	171900	748294310	9510	9510	9510	9510	0
247	20241030	171800	748294310	9510	9510	9510	9510	0
248	20241030	171700	748294310	9510	9510	9510	9510	0
249	20241030	171600	748294310	9510	9510	9510	9510	0
250	20241030	171500	748294310	9510	9510	9510	9510	0
251	20241030	171400	748294310	9510	9510	9510	9510	0
252	20241030	171300	748294310	9510	9510	9510	9510	0
253	20241030	171200	748294310	9510	9510	9510	9510	0
254	20241030	171100	748294310	9510	9510	9510	9510	0
255	20241030	171000	748294310	9510	9510	9510	9510	0
256	20241030	170900	748294310	9510	9510	9510	9510	0
257	20241030	170800	748294310	9510	9510	9510	9510	0
258	20241030	170700	748294310	9510	9510	9510	9510	0
259	20241030	170600	748294310	9510	9510	9510	9510	0
260	20241030	170500	748294310	9510	9510	9510	9510	0
261	20241030	170400	748294310	9510	9510	9510	9510	0
262	20241030	170300	748294310	9510	9510	9510	9510	0
263	20241030	170200	748294310	9510	9510	9510	9510	0
264	20241030	170100	748294310	9510	9510	9510	9510	0
265	20241030	170000	748294310	9510	9510	9510	9510	0
266	20241030	165900	748294310	9510	9510	9510	9510	0
267	20241030	165800	748294310	9510	9510	9510	9510	0
268	20241030	165700	748294310	9510	9510	9510	9510	0
269	20241030	165600	748294310	9510	9510	9510	9510	0
270	20241030	165500	748294310	9510	9510	9510	9510	0
271	20241030	165400	748294310	9510	9510	9510	9510	0
272	20241030	165300	748294310	9510	9510	9510	9510	1754
273	20241030	165200	748294310	9510	9510	9510	9510	0
274	20241030	165100	748294310	9510	9510	9510	9510	0
275	20241030	165000	748294310	9510	9510	9510	9510	0
276	20241030	164900	748294310	9510	9510	9510	9510	0
277	20241030	164800	748294310	9510	9510	9510	9510	0
278	20241030	164700	748294310	9510	9510	9510	9510	0
279	20241030	164600	748294310	9510	9510	9510	9510	0
280	20241030	164500	748294310	9510	9510	9510	9510	0
281	20241030	164400	748294310	9510	9510	9510	9510	0
282	20241030	164300	748294310	9510	9510	9510	9510	0
283	20241030	164200	748294310	9510	9510	9510	9510	0
284	20241030	164100	748294310	9510	9510	9510	9510	0
285	20241030	164000	748294310	9510	9510	9510	9510	0
286	20241030	163900	748294310	9510	9510	9510	9510	0
287	20241030	163800	748294310	9510	9510	9510	9510	0
288	20241030	163700	748294310	9510	9510	9510	9510	0
289	20241030	163600	748294310	9510	9510	9510	9510	0
290	20241030	163500	748294310	9510	9510	9510	9510	0
291	20241030	163400	748294310	9510	9510	9510	9510	0
292	20241030	163300	748294310	9510	9510	9510	9510	0
293	20241030	163200	748294310	9510	9510	9510	9510	0
294	20241030	163100	748294310	9510	9510	9510	9510	0
295	20241030	163000	748294310	9510	9510	9510	9510	0
296	20241030	162900	748294310	9510	9510	9510	9510	0
297	20241030	162800	748294310	9510	9510	9510	9510	0
298	20241030	162700	748294310	9510	9510	9510	9510	0
299	20241030	162600	748294310	9510	9510	9510	9510	0
300	20241030	162500	748294310	9510	9510	9510	9510	0
301	20241030	162400	748294310	9510	9510	9510	9510	0
302	20241030	162300	748294310	9510	9510	9510	9510	1754
303	20241030	162200	748294310	9510	9510	9510	9510	0
304	20241030	162100	748294310	9510	9510	9510	9510	0
305	20241030	162000	748294310	9510	9510	9510	9510	0
306	20241030	161900	748294310	9510	9510	9510	9510	0
307	20241030	161800	748294310	9510	9510	9510	9510	0
308	20241030	161700	748294310	9510	9510	9510	9510	0
309	20241030	161600	748294310	9510	9510	9510	9510	0
310	20241030	161500	748294310	9510	9510	9510	9510	0
311	20241030	161400	748294310	9510	9510	9510	9510	0
312	20241030	161300	748294310	9510	9510	9510	9510	0
313	20241030	161200	748294310	9510	9510	9510	9510	0
314	20241030	161100	748294310	9510	9510	9510	9510	0
315	20241030	161000	748294310	9510	9510	9510	9510	0
316	20241030	160900	748294310	9510	9510	9510	9510	0
317	20241030	160800	748294310	9510	9510	9510	9510	0
318	20241030	160700	748294310	9510	9510	9510	9510	0
319	20241030	160600	748294310	9510	9510	9510	9510	0
320	20241030	160500	748294310	9510	9510	9510	9510	0
321	20241030	160400	748294310	9510	9510	9510	9510	0
322	20241030	160300	748294310	9510	9510	9510	9510	0
323	20241030	160200	748294310	9510	9510	9510	9510	0
324	20241030	160100	748294310	9510	9510	9510	9510	0
325	20241030	160000	748294310	9510	9510	9510	9510	0
326	20241030	155900	748294310	9510	9510	9510	9510	0
327	20241030	155800	748294310	9510	9510	9510	9510	0
328	20241030	155700	748294310	9510	9510	9510	9510	0
329	20241030	155600	748294310	9510	9510	9510	9510	0
330	20241030	155500	748294310	9510	9510	9510	9510	0
331	20241030	155400	748294310	9510	9510	9510	9510	0
332	20241030	155300	748294310	9510	9510	9510	9510	1754
333	20241030	155200	748294310	9510	9510	9510	9510	0
334	20241030	155100	748294310	9510	9510	9510	9510	0
335	20241030	155000	748294310	9510	9510	9510	9510	0
336	20241030	154900	748294310	9510	9510	9510	9510	0
337	20241030	154800	748294310	9510	9510	9510	9510	0
338	20241030	154700	748294310	9510	9510	9510	9510	0
339	20241030	154600	748294310	9510	9510	9510	9510	0
340	20241030	154500	748294310	9510	9510	9510	9510	0
341	20241030	154400	748294310	9510	9510	9510	9510	0
342	20241030	154300	748294310	9510	9510	9510	9510	0
343	20241030	154200	748294310	9510	9510	9510	9510	0
344	20241030	154100	748294310	9510	9510	9510	9510	0
345	20241030	154000	748294310	9510	9510	9510	9510	0
346	20241030	153900	748294310	9510	9510	9510	9510	0
347	20241030	153800	748294310	9510	9510	9510	9510	0
348	20241030	153700	748294310	9510	9510	9510	9510	0
349	20241030	153600	748294310	9510	9510	9510	9510	0
350	20241030	153500	748294310	9510	9510	9510	9510	0
351	20241030	153400	748294310	9510	9510	9510	9510	0
352	20241030	153300	748294310	9510	9510	9510	9510	0
353	20241030	153200	748294310	9510	9510	9510	9510	0
354	20241030	153100	748294310	9510	9510	9510	9510	0
355	20241030	153000	748294310	9510	9510	9510	9510	1754
356	20241030	152900	731613770	9540	9540	9540	9540	0
357	20241030	152800	731613770	9540	9540	9540	9540	0
358	20241030	152700	731613770	9540	9540	9540	9540	0
359	20241030	152600	731613770	9540	9540	9540	9540	0
360	20241030	152500	731613770	9540	9540	9540	9540	0
361	20241030	152400	731613770	9540	9540	9540	9540	0
362	20241030	152300	731613770	9540	9540	9540	9540	0
363	20241030	152200	731613770	9540	9540	9540	9540	0
364	20241030	152100	731613770	9540	9540	9540	9540	0
365	20241030	152000	731613770	9540	9540	9540	9540	0
366	20241030	151900	731613770	9540	9530	9540	9530	298
367	20241030	151800	728771980	9540	9540	9540	9540	43
368	20241030	151700	728361760	9540	9540	9540	9540	7
369	20241030	151600	728294980	9590	9590	9590	9590	0
370	20241030	151500	728294980	9590	9590	9590	9590	0
371	20241030	151400	728294980	9590	9590	9590	9590	0
372	20241030	151300	728294980	9590	9530	9590	9530	2
373	20241030	151200	728275860	9530	9540	9540	9530	107
374	20241030	151100	727256050	9530	9540	9540	9530	503
375	20241030	151000	722457460	9590	9590	9590	9590	2
376	20241030	150900	722438280	9570	9570	9570	9570	60
377	20241030	150800	721864080	9560	9560	9560	9560	41
378	20241030	150700	721472120	9530	9550	9550	9530	417
379	20241030	150600	717495510	9580	9580	9580	9580	0
380	20241030	150500	717495510	9580	9580	9580	9580	0
381	20241030	150400	717495510	9580	9580	9580	9580	0
382	20241030	150300	717495510	9580	9580	9580	9580	0
383	20241030	150200	717495510	9580	9580	9580	9580	0
384	20241030	150100	717495510	9580	9580	9580	9580	0
385	20241030	150000	717495510	9580	9510	9580	9510	101
386	20241030	145900	716534930	9560	9540	9560	9540	1071
387	20241030	145800	706311590	9490	9500	9500	9490	53
388	20241030	145700	705808140	9480	9560	9560	9470	4661
389	20241030	145600	661566820	9510	9520	9520	9510	724
390	20241030	145500	654675930	9520	9530	9530	9520	955
391	20241030	145400	645582540	9530	9530	9530	9530	0
392	20241030	145300	645582540	9530	9530	9530	9530	16
393	20241030	145200	645430060	9530	9530	9530	9530	0
394	20241030	145100	645430060	9530	9530	9530	9530	0
395	20241030	145000	645430060	9530	9530	9530	9530	0
396	20241030	144900	645430060	9530	9530	9530	9530	0
397	20241030	144800	645430060	9530	9540	9540	9530	65
398	20241030	144700	644810530	9600	9600	9600	9600	0
399	20241030	144600	644810530	9600	9600	9600	9600	0
400	20241030	144500	644810530	9600	9530	9600	9530	2
401	20241030	144400	644791400	9500	9500	9500	9500	0
402	20241030	144300	644791400	9500	9580	9580	9500	3097
403	20241030	144200	615260580	9580	9580	9580	9580	10
404	20241030	144100	615164780	9600	9600	9600	9600	37
405	20241030	144000	614809580	9600	9600	9600	9600	0
406	20241030	143900	614809580	9600	9600	9600	9600	0
407	20241030	143800	614809580	9600	9600	9600	9600	0
408	20241030	143700	614809580	9600	9600	9600	9600	0
409	20241030	143600	614809580	9600	9600	9600	9600	0
410	20241030	143500	614809580	9600	9600	9600	9600	0
411	20241030	143400	614809580	9600	9570	9600	9570	2
412	20241030	143300	614790410	9550	9590	9590	9550	2100
413	20241030	143200	594702220	9590	9590	9590	9590	0
414	20241030	143100	594702220	9590	9590	9590	9590	0
415	20241030	143000	594702220	9590	9590	9590	9590	0
416	20241030	142900	594702220	9590	9620	9620	9590	45
417	20241030	142800	594269770	9620	9580	9620	9580	2
418	20241030	142700	594250570	9580	9580	9580	9580	0
419	20241030	142600	594250570	9580	9580	9580	9580	0
420	20241030	142500	594250570	9580	9580	9580	9580	0
421	20241030	142400	594250570	9580	9580	9580	9580	200
422	20241030	142300	592334570	9580	9600	9600	9580	179
423	20241030	142200	590616930	9600	9600	9600	9600	0
424	20241030	142100	590616930	9600	9600	9600	9600	0
425	20241030	142000	590616930	9600	9600	9600	9600	0
426	20241030	141900	590616930	9600	9600	9600	9600	0
427	20241030	141800	590616930	9600	9600	9600	9600	0
428	20241030	141700	590616930	9600	9600	9600	9600	0
429	20241030	141600	590616930	9600	9600	9600	9600	0
430	20241030	141500	590616930	9600	9600	9600	9600	0
431	20241030	141400	590616930	9600	9600	9600	9600	0
432	20241030	141300	590616930	9600	9600	9600	9600	0
433	20241030	141200	590616930	9600	9600	9600	9600	5
434	20241030	141100	590568930	9620	9620	9620	9620	0
435	20241030	141000	590568930	9620	9620	9620	9620	0
436	20241030	140900	590568930	9620	9620	9620	9620	0
437	20241030	140800	590568930	9620	9620	9620	9620	51
438	20241030	140700	590078310	9620	9620	9620	9620	0
439	20241030	140600	590078310	9620	9620	9620	9620	0
440	20241030	140500	590078310	9620	9620	9620	9620	0
441	20241030	140400	590078310	9620	9620	9620	9620	0
442	20241030	140300	590078310	9620	9580	9620	9580	3
443	20241030	140200	590049530	9600	9600	9600	9600	0
444	20241030	140100	590049530	9600	9600	9600	9600	0
445	20241030	140000	590049530	9600	9600	9600	9600	20
446	20241030	135900	589857530	9620	9620	9620	9620	0
447	20241030	135800	589857530	9620	9620	9620	9620	0
448	20241030	135700	589857530	9620	9620	9620	9620	0
449	20241030	135600	589857530	9620	9620	9620	9620	0
450	20241030	135500	589857530	9620	9620	9620	9620	0
451	20241030	135400	589857530	9620	9620	9620	9620	0
452	20241030	135300	589857530	9620	9620	9620	9620	0
453	20241030	135200	589857530	9620	9620	9620	9620	0
454	20241030	135100	589857530	9620	9620	9620	9620	0
455	20241030	135000	589857530	9620	9620	9620	9620	0
456	20241030	134900	589857530	9620	9620	9620	9620	0
457	20241030	134800	589857530	9620	9620	9620	9620	0
458	20241030	134700	589857530	9620	9620	9620	9620	0
459	20241030	134600	589857530	9620	9620	9620	9620	10
460	20241030	134500	589761330	9620	9570	9620	9570	2
461	20241030	134400	589742140	9550	9550	9550	9550	0
462	20241030	134300	589742140	9550	9620	9620	9550	1101
463	20241030	134200	579201100	9610	9610	9610	9610	0
464	20241030	134100	579201100	9610	9610	9610	9610	0
465	20241030	134000	579201100	9610	9610	9610	9610	1
466	20241030	133900	579191490	9610	9610	9610	9610	0
467	20241030	133800	579191490	9610	9610	9610	9610	0
468	20241030	133700	579191490	9610	9610	9610	9610	19
469	20241030	133600	579008900	9610	9610	9610	9610	0
470	20241030	133500	579008900	9610	9610	9610	9610	0
471	20241030	133400	579008900	9610	9610	9610	9610	0
472	20241030	133300	579008900	9610	9610	9610	9610	0
473	20241030	133200	579008900	9610	9610	9610	9610	108
474	20241030	133100	577971020	9620	9620	9620	9620	100
475	20241030	133000	577009020	9620	9620	9620	9620	0
476	20241030	132900	577009020	9620	9620	9620	9620	0
477	20241030	132800	577009020	9620	9620	9620	9620	0
478	20241030	132700	577009020	9620	9620	9620	9620	0
479	20241030	132600	577009020	9620	9620	9620	9620	0
480	20241030	132500	577009020	9620	9620	9620	9620	0
481	20241030	132400	577009020	9620	9620	9620	9620	0
482	20241030	132300	577009020	9620	9660	9660	9620	1833
483	20241030	132200	559334340	9690	9690	9690	9690	0
484	20241030	132100	559334340	9690	9690	9690	9690	0
485	20241030	132000	559334340	9690	9690	9690	9690	0
486	20241030	131900	559334340	9690	9690	9690	9690	0
487	20241030	131800	559334340	9690	9690	9690	9690	0
488	20241030	131700	559334340	9690	9690	9690	9690	0
489	20241030	131600	559334340	9690	9690	9690	9690	0
490	20241030	131500	559334340	9690	9680	9690	9680	2
491	20241030	131400	559314970	9660	9660	9660	9660	2
492	20241030	131300	559295650	9690	9690	9690	9690	0
493	20241030	131200	559295650	9690	9690	9690	9690	0
494	20241030	131100	559295650	9690	9690	9690	9690	0
495	20241030	131000	559295650	9690	9690	9690	9690	0
496	20241030	130900	559295650	9690	9690	9690	9690	0
497	20241030	130800	559295650	9690	9690	9690	9690	1
498	20241030	130700	559285960	9650	9650	9650	9650	0
499	20241030	130600	559285960	9650	9650	9650	9650	0
500	20241030	130500	559285960	9650	9650	9650	9650	25
501	20241030	130400	559044710	9650	9650	9650	9650	0
502	20241030	130300	559044710	9650	9650	9650	9650	0
503	20241030	130200	559044710	9650	9650	9650	9650	0
504	20241030	130100	559044710	9650	9650	9650	9650	1
505	20241030	130000	559035060	9680	9680	9680	9680	0
506	20241030	125900	559035060	9680	9680	9680	9680	0
507	20241030	125800	559035060	9680	9680	9680	9680	50
508	20241030	125700	558551060	9680	9680	9680	9680	300
509	20241030	125600	555647060	9680	9680	9680	9680	0
510	20241030	125500	555647060	9680	9680	9680	9680	0
511	20241030	125400	555647060	9680	9680	9680	9680	2
512	20241030	125300	555627700	9650	9650	9650	9650	0
513	20241030	125200	555627700	9650	9650	9650	9650	0
514	20241030	125100	555627700	9650	9650	9650	9650	10
515	20241030	125000	555531200	9680	9680	9680	9680	0
516	20241030	124900	555531200	9680	9680	9680	9680	0
517	20241030	124800	555531200	9680	9680	9680	9680	211
518	20241030	124700	553488720	9680	9680	9680	9680	1
519	20241030	124600	553479040	9670	9670	9670	9670	50
520	20241030	124500	552995540	9640	9640	9640	9640	0
521	20241030	124400	552995540	9640	9640	9640	9640	0
522	20241030	124300	552995540	9640	9640	9640	9640	698
523	20241030	124200	546266820	9610	9610	9610	9610	0
524	20241030	124100	546266820	9610	9610	9610	9610	0
525	20241030	124000	546266820	9610	9610	9610	9610	314
526	20241030	123900	543249280	9600	9600	9600	9600	393
527	20241030	123800	539476480	9600	9600	9600	9600	0
528	20241030	123700	539476480	9600	9600	9600	9600	0
529	20241030	123600	539476480	9600	9640	9640	9600	1345
530	20241030	123500	526533910	9640	9640	9640	9640	0
531	20241030	123400	526533910	9640	9640	9640	9640	0
532	20241030	123300	526533910	9640	9640	9640	9640	0
533	20241030	123200	526533910	9640	9640	9640	9640	0
534	20241030	123100	526533910	9640	9640	9640	9640	41
535	20241030	123000	526138670	9640	9640	9640	9640	0
536	20241030	122900	526138670	9640	9640	9640	9640	0
537	20241030	122800	526138670	9640	9640	9640	9640	11
538	20241030	122700	526032630	9650	9650	9650	9650	0
539	20241030	122600	526032630	9650	9650	9650	9650	0
540	20241030	122500	526032630	9650	9650	9650	9650	0
541	20241030	122400	526032630	9650	9650	9650	9650	50
542	20241030	122300	525550130	9640	9640	9640	9640	0
543	20241030	122200	525550130	9640	9640	9640	9640	0
544	20241030	122100	525550130	9640	9640	9640	9640	0
545	20241030	122000	525550130	9640	9640	9640	9640	60
546	20241030	121900	524971730	9620	9620	9620	9620	3
547	20241030	121800	524942870	9630	9630	9630	9630	276
548	20241030	121700	522284990	9610	9610	9610	9610	0
549	20241030	121600	522284990	9610	9610	9610	9610	0
550	20241030	121500	522284990	9610	9610	9610	9610	0
551	20241030	121400	522284990	9610	9610	9610	9610	0
552	20241030	121300	522284990	9610	9610	9610	9610	130
553	20241030	121200	521035690	9620	9620	9620	9620	0
554	20241030	121100	521035690	9620	9620	9620	9620	0
555	20241030	121000	521035690	9620	9620	9620	9620	0
556	20241030	120900	521035690	9620	9620	9620	9620	0
557	20241030	120800	521035690	9620	9620	9620	9620	3
558	20241030	120700	521006830	9600	9600	9600	9600	0
559	20241030	120600	521006830	9600	9600	9600	9600	0
560	20241030	120500	521006830	9600	9600	9600	9600	0
561	20241030	120400	521006830	9600	9600	9600	9600	0
562	20241030	120300	521006830	9600	9600	9600	9600	2
563	20241030	120200	520987630	9600	9600	9600	9600	0
564	20241030	120100	520987630	9600	9620	9620	9600	5
565	20241030	120000	520939590	9600	9620	9620	9600	781
566	20241030	115900	513434920	9650	9620	9740	9620	224
567	20241030	115800	511273080	9610	9610	9610	9610	0
568	20241030	115700	511273080	9610	9610	9610	9610	0
569	20241030	115600	511273080	9610	9610	9610	9610	0
570	20241030	115500	511273080	9610	9610	9610	9610	0
571	20241030	115400	511273080	9610	9610	9610	9610	0
572	20241030	115300	511273080	9610	9610	9610	9610	0
573	20241030	115200	511273080	9610	9610	9610	9610	0
574	20241030	115100	511273080	9610	9610	9610	9610	0
575	20241030	115000	511273080	9610	9610	9610	9610	0
576	20241030	114900	511273080	9610	9670	9670	9610	256
577	20241030	114800	508808120	9630	9630	9630	9630	0
578	20241030	114700	508808120	9630	9630	9630	9630	500
579	20241030	114600	503993120	9700	9700	9700	9700	1
580	20241030	114500	503983420	9640	9660	9660	9640	307
581	20241030	114400	501021400	9660	9660	9660	9660	0
582	20241030	114300	501021400	9660	9660	9660	9660	15
583	20241030	114200	500876500	9770	9770	9770	9770	0
584	20241030	114100	500876500	9770	9770	9770	9770	0
585	20241030	114000	500876500	9770	9770	9770	9770	0
586	20241030	113900	500876500	9770	9770	9770	9770	0
587	20241030	113800	500876500	9770	9770	9770	9770	1
588	20241030	113700	500866730	9770	9770	9770	9770	1
589	20241030	113600	500856960	9770	9770	9770	9770	7
590	20241030	113500	500788570	9760	9760	9760	9760	0
591	20241030	113400	500788570	9760	9760	9760	9760	0
592	20241030	113300	500788570	9760	9750	9760	9750	170
593	20241030	113200	499129550	9750	9750	9750	9750	0
594	20241030	113100	499129550	9750	9750	9750	9750	0
595	20241030	113000	499129550	9750	9750	9750	9750	0
596	20241030	112900	499129550	9750	9750	9750	9750	0
597	20241030	112800	499129550	9750	9740	9750	9740	70
598	20241030	112700	498447080	9750	9750	9750	9750	0
599	20241030	112600	498447080	9750	9750	9750	9750	0
600	20241030	112500	498447080	9750	9750	9750	9750	0
601	20241030	112400	498447080	9750	9740	9750	9740	128
602	20241030	112300	497199660	9750	9730	9750	9730	261
603	20241030	112200	494656130	9750	9750	9750	9750	0
604	20241030	112100	494656130	9750	9750	9750	9750	0
605	20241030	112000	494656130	9750	9750	9750	9750	0
606	20241030	111900	494656130	9750	9750	9750	9740	100
607	20241030	111800	493681310	9750	9670	9750	9670	101
608	20241030	111700	492697130	9770	9740	9770	9740	232
609	20241030	111600	490432820	9750	9710	9750	9710	401
610	20241030	111500	486530720	9710	9710	9710	9710	0
611	20241030	111400	486530720	9710	9710	9710	9710	0
612	20241030	111300	486530720	9710	9710	9710	9710	0
613	20241030	111200	486530720	9710	9710	9710	9710	0
614	20241030	111100	486530720	9710	9710	9710	9710	0
615	20241030	111000	486530720	9710	9710	9710	9710	0
616	20241030	110900	486530720	9710	9710	9710	9710	0
617	20241030	110800	486530720	9710	9710	9710	9710	0
618	20241030	110700	486530720	9710	9710	9710	9710	0
619	20241030	110600	486530720	9710	9710	9710	9710	0
620	20241030	110500	486530720	9710	9710	9710	9710	0
621	20241030	110400	486530720	9710	9710	9710	9710	0
622	20241030	110300	486530720	9710	9710	9710	9710	0
623	20241030	110200	486530720	9710	9710	9710	9710	74
624	20241030	110100	485812180	9710	9710	9710	9710	0
625	20241030	110000	485812180	9710	9710	9710	9710	0
626	20241030	105900	485812180	9710	9710	9710	9710	0
627	20241030	105800	485812180	9710	9710	9710	9710	0
628	20241030	105700	485812180	9710	9710	9710	9710	0
629	20241030	105600	485812180	9710	9710	9710	9710	0
630	20241030	105500	485812180	9710	9710	9710	9710	0
631	20241030	105400	485812180	9710	9690	9710	9690	57
632	20241030	105300	485259390	9690	9690	9690	9690	10
633	20241030	105200	485162490	9640	9640	9640	9640	0
634	20241030	105100	485162490	9640	9640	9640	9640	0
635	20241030	105000	485162490	9640	9640	9640	9640	10
636	20241030	104900	485066090	9640	9640	9640	9640	0
637	20241030	104800	485066090	9640	9640	9640	9640	0
638	20241030	104700	485066090	9640	9640	9640	9640	0
639	20241030	104600	485066090	9640	9640	9640	9640	0
640	20241030	104500	485066090	9640	9640	9640	9640	0
641	20241030	104400	485066090	9640	9640	9640	9640	0
642	20241030	104300	485066090	9640	9640	9640	9640	0
643	20241030	104200	485066090	9640	9640	9640	9640	15
644	20241030	104100	484921490	9700	9700	9700	9700	47
645	20241030	104000	484465590	9700	9700	9700	9700	0
646	20241030	103900	484465590	9700	9700	9700	9700	4
647	20241030	103800	484426790	9740	9740	9740	9740	0
648	20241030	103700	484426790	9740	9740	9740	9740	0
649	20241030	103600	484426790	9740	9740	9740	9740	40
650	20241030	103500	484037190	9750	9680	9750	9680	12
651	20241030	103400	483920940	9670	9670	9670	9670	300
652	20241030	103300	481019940	9670	9670	9670	9670	4
653	20241030	103200	480981260	9670	9670	9670	9670	0
654	20241030	103100	480981260	9670	9670	9670	9670	0
655	20241030	103000	480981260	9670	9670	9670	9670	15
656	20241030	102900	480836210	9670	9670	9670	9670	0
657	20241030	102800	480836210	9670	9670	9670	9670	200
658	20241030	102700	478902210	9670	9670	9670	9670	0
659	20241030	102600	478902210	9670	9670	9670	9670	0
660	20241030	102500	478902210	9670	9670	9670	9670	0
661	20241030	102400	478902210	9670	9670	9670	9670	0
662	20241030	102300	478902210	9670	9670	9670	9670	0
663	20241030	102200	478902210	9670	9670	9670	9670	0
664	20241030	102100	478902210	9670	9670	9670	9670	8
665	20241030	102000	478824850	9580	9580	9580	9580	0
666	20241030	101900	478824850	9580	9580	9580	9580	0
667	20241030	101800	478824850	9580	9580	9580	9580	0
668	20241030	101700	478824850	9580	9580	9580	9580	0
669	20241030	101600	478824850	9580	9580	9580	9580	0
670	20241030	101500	478824850	9580	9580	9580	9580	0
671	20241030	101400	478824850	9580	9580	9580	9580	1
672	20241030	101300	478815270	9630	9630	9630	9630	0
673	20241030	101200	478815270	9630	9630	9630	9630	93
674	20241030	101100	477919680	9630	9630	9630	9630	0
675	20241030	101000	477919680	9630	9630	9630	9630	20
676	20241030	100900	477727080	9620	9620	9620	9620	1
677	20241030	100800	477717460	9620	9620	9620	9620	10
678	20241030	100700	477621260	9560	9560	9560	9560	0
679	20241030	100600	477621260	9560	9560	9560	9560	1
680	20241030	100500	477611700	9560	9560	9560	9560	0
681	20241030	100400	477611700	9560	9560	9560	9560	0
682	20241030	100300	477611700	9560	9560	9560	9560	0
683	20241030	100200	477611700	9560	9560	9560	9560	4
684	20241030	100100	477573460	9560	9570	9570	9560	630
685	20241030	100000	471550470	9560	9570	9570	9560	93
686	20241030	095900	470661380	9620	9620	9620	9620	7
687	20241030	095800	470594040	9620	9620	9620	9620	3
688	20241030	095700	470565180	9620	9620	9620	9620	0
689	20241030	095600	470565180	9620	9610	9620	9610	102
690	20241030	095500	469583990	9600	9620	9620	9600	2
691	20241030	095400	469564770	9570	9570	9570	9560	462
692	20241030	095300	465146580	9570	9620	9620	9570	300
693	20241030	095200	462265550	9610	9640	9640	9610	769
694	20241030	095100	454867530	9680	9680	9680	9680	71
695	20241030	095000	454180250	9760	9760	9760	9760	1
696	20241030	094900	454170490	9700	9780	9780	9700	1893
697	20241030	094800	435722130	9870	9870	9870	9870	0
698	20241030	094700	435722130	9870	9870	9870	9870	0
699	20241030	094600	435722130	9870	9870	9870	9870	0
700	20241030	094500	435722130	9870	9840	9870	9840	22
701	20241030	094400	435505470	9830	9780	9830	9770	292
702	20241030	094300	432644560	9780	9760	9780	9760	290
703	20241030	094200	429812770	9790	9700	9790	9700	378
704	20241030	094100	426128130	9700	9670	9700	9670	113
705	20241030	094000	425035300	9670	9670	9670	9670	5
706	20241030	093900	424986950	9660	9650	9660	9650	135
707	20241030	093800	423684100	9640	9660	9670	9610	888
708	20241030	093700	415120690	9670	9720	9720	9670	33
709	20241030	093600	414800680	9720	9720	9720	9720	110
710	20241030	093500	413731480	9720	9690	9720	9670	385
711	20241030	093400	409997330	9690	9710	9710	9640	225
712	20241030	093300	407819430	9700	9840	9840	9700	1754
713	20241030	093200	390656670	9840	9840	9840	9840	18
714	20241030	093100	390479550	9840	9840	9840	9840	0
715	20241030	093000	390479550	9840	9840	9840	9840	0
716	20241030	092900	390479550	9840	9840	9840	9840	0
717	20241030	092800	390479550	9840	9840	9840	9840	7
718	20241030	092700	390410670	9840	9840	9840	9840	320
719	20241030	092600	387261870	9840	9840	9840	9840	5
720	20241030	092500	387212670	9830	9830	9830	9830	57
721	20241030	092400	386652360	9830	9810	9830	9810	341
722	20241030	092300	383302210	9810	9820	9820	9810	276
723	20241030	092200	380592220	9820	9850	9850	9820	101
724	20241030	092100	379600370	9850	9870	9870	9850	149
725	20241030	092000	378130020	9870	9870	9870	9870	334
726	20241030	091900	374833440	9880	9900	9900	9880	694
727	20241030	091800	367969380	9900	9900	9900	9900	62
728	20241030	091700	367355580	9900	9920	9920	9900	565
729	20241030	091600	361760480	9920	9930	9930	9920	211
730	20241030	091500	359667280	9920	10010	10010	9920	3147
731	20241030	091400	328274540	10010	10040	10040	10010	136
732	20241030	091300	326913150	10000	10050	10060	10000	1246
733	20241030	091200	314439900	10050	10010	10050	10000	2070
734	20241030	091100	293735640	10010	10070	10070	10010	27
735	20241030	091000	293465310	10100	9970	10120	9960	2547
736	20241030	090900	267927880	9970	10000	10010	9970	3158
737	20241030	090800	236350540	10010	9970	10010	9970	3278
738	20241030	090700	203624270	9980	9970	9990	9960	1057
739	20241030	090600	193086180	9970	9790	10010	9790	1967
740	20241030	090500	173598030	9720	9960	10130	9700	7986
741	20241030	090400	94072430	9960	9790	9970	9790	2506
742	20241030	090300	69340740	9750	9810	9840	9750	2249
743	20241030	090200	47306280	9810	9800	9850	9790	1069
744	20241030	090100	36806630	9800	9590	9830	9590	1947
745	20241030	090000	17792610	9590	9470	9590	9470	1874