KissMeData/102120/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	201100	1124302930	9920	9920	9920	9920	871
3	20241028	201000	1124302930	9920	9920	9920	9920	0
4	20241028	200900	1124302930	9920	9920	9920	9920	0
5	20241028	200800	1124302930	9920	9920	9920	9920	0
6	20241028	200700	1124302930	9920	9920	9920	9920	0
7	20241028	200600	1124302930	9920	9920	9920	9920	0
8	20241028	200500	1124302930	9920	9920	9920	9920	0
9	20241028	200400	1124302930	9920	9920	9920	9920	0
10	20241028	200300	1124302930	9920	9920	9920	9920	0
11	20241028	200200	1124302930	9920	9920	9920	9920	0
12	20241028	200100	1124302930	9920	9920	9920	9920	0
13	20241028	200000	1124302930	9920	9920	9920	9920	0
14	20241028	195900	1124302930	9920	9920	9920	9920	0
15	20241028	195800	1124302930	9920	9920	9920	9920	0
16	20241028	195700	1124302930	9920	9920	9920	9920	0
17	20241028	195600	1124302930	9920	9920	9920	9920	0
18	20241028	195500	1124302930	9920	9920	9920	9920	0
19	20241028	195400	1124302930	9920	9920	9920	9920	0
20	20241028	195300	1124302930	9920	9920	9920	9920	0
21	20241028	195200	1124302930	9920	9920	9920	9920	0
22	20241028	195100	1124302930	9920	9920	9920	9920	0
23	20241028	195000	1124302930	9920	9920	9920	9920	0
24	20241028	194900	1124302930	9920	9920	9920	9920	0
25	20241028	194800	1124302930	9920	9920	9920	9920	0
26	20241028	194700	1124302930	9920	9920	9920	9920	0
27	20241028	194600	1124302930	9920	9920	9920	9920	0
28	20241028	194500	1124302930	9920	9920	9920	9920	0
29	20241028	194400	1124302930	9920	9920	9920	9920	0
30	20241028	194300	1124302930	9920	9920	9920	9920	0
31	20241028	194200	1124302930	9920	9920	9920	9920	0
32	20241028	194100	1124302930	9920	9920	9920	9920	871
33	20241028	194000	1124302930	9920	9920	9920	9920	0
34	20241028	193900	1124302930	9920	9920	9920	9920	0
35	20241028	193800	1124302930	9920	9920	9920	9920	0
36	20241028	193700	1124302930	9920	9920	9920	9920	0
37	20241028	193600	1124302930	9920	9920	9920	9920	0
38	20241028	193500	1124302930	9920	9920	9920	9920	0
39	20241028	193400	1124302930	9920	9920	9920	9920	0
40	20241028	193300	1124302930	9920	9920	9920	9920	0
41	20241028	193200	1124302930	9920	9920	9920	9920	0
42	20241028	193100	1124302930	9920	9920	9920	9920	0
43	20241028	193000	1124302930	9920	9920	9920	9920	0
44	20241028	192900	1124302930	9920	9920	9920	9920	0
45	20241028	192800	1124302930	9920	9920	9920	9920	0
46	20241028	192700	1124302930	9920	9920	9920	9920	0
47	20241028	192600	1124302930	9920	9920	9920	9920	0
48	20241028	192500	1124302930	9920	9920	9920	9920	0
49	20241028	192400	1124302930	9920	9920	9920	9920	0
50	20241028	192300	1124302930	9920	9920	9920	9920	0
51	20241028	192200	1124302930	9920	9920	9920	9920	0
52	20241028	192100	1124302930	9920	9920	9920	9920	0
53	20241028	192000	1124302930	9920	9920	9920	9920	0
54	20241028	191900	1124302930	9920	9920	9920	9920	0
55	20241028	191800	1124302930	9920	9920	9920	9920	0
56	20241028	191700	1124302930	9920	9920	9920	9920	0
57	20241028	191600	1124302930	9920	9920	9920	9920	0
58	20241028	191500	1124302930	9920	9920	9920	9920	0
59	20241028	191400	1124302930	9920	9920	9920	9920	0
60	20241028	191300	1124302930	9920	9920	9920	9920	0
61	20241028	191200	1124302930	9920	9920	9920	9920	0
62	20241028	191100	1124302930	9920	9920	9920	9920	871
63	20241028	191000	1124302930	9920	9920	9920	9920	0
64	20241028	190900	1124302930	9920	9920	9920	9920	0
65	20241028	190800	1124302930	9920	9920	9920	9920	0
66	20241028	190700	1124302930	9920	9920	9920	9920	0
67	20241028	190600	1124302930	9920	9920	9920	9920	0
68	20241028	190500	1124302930	9920	9920	9920	9920	0
69	20241028	190400	1124302930	9920	9920	9920	9920	0
70	20241028	190300	1124302930	9920	9920	9920	9920	0
71	20241028	190200	1124302930	9920	9920	9920	9920	0
72	20241028	190100	1124302930	9920	9920	9920	9920	0
73	20241028	190000	1124302930	9920	9920	9920	9920	0
74	20241028	185900	1124302930	9920	9920	9920	9920	0
75	20241028	185800	1124302930	9920	9920	9920	9920	0
76	20241028	185700	1124302930	9920	9920	9920	9920	0
77	20241028	185600	1124302930	9920	9920	9920	9920	0
78	20241028	185500	1124302930	9920	9920	9920	9920	0
79	20241028	185400	1124302930	9920	9920	9920	9920	0
80	20241028	185300	1124302930	9920	9920	9920	9920	0
81	20241028	185200	1124302930	9920	9920	9920	9920	0
82	20241028	185100	1124302930	9920	9920	9920	9920	0
83	20241028	185000	1124302930	9920	9920	9920	9920	0
84	20241028	184900	1124302930	9920	9920	9920	9920	0
85	20241028	184800	1124302930	9920	9920	9920	9920	0
86	20241028	184700	1124302930	9920	9920	9920	9920	0
87	20241028	184600	1124302930	9920	9920	9920	9920	0
88	20241028	184500	1124302930	9920	9920	9920	9920	0
89	20241028	184400	1124302930	9920	9920	9920	9920	0
90	20241028	184300	1124302930	9920	9920	9920	9920	0
91	20241028	184200	1124302930	9920	9920	9920	9920	0
92	20241028	184100	1124302930	9920	9920	9920	9920	871
93	20241028	184000	1124302930	9920	9920	9920	9920	0
94	20241028	183900	1124302930	9920	9920	9920	9920	0
95	20241028	183800	1124302930	9920	9920	9920	9920	0
96	20241028	183700	1124302930	9920	9920	9920	9920	0
97	20241028	183600	1124302930	9920	9920	9920	9920	0
98	20241028	183500	1124302930	9920	9920	9920	9920	0
99	20241028	183400	1124302930	9920	9920	9920	9920	0
100	20241028	183300	1124302930	9920	9920	9920	9920	0
101	20241028	183200	1124302930	9920	9920	9920	9920	0
102	20241028	183100	1124302930	9920	9920	9920	9920	0
103	20241028	183000	1124302930	9920	9920	9920	9920	0
104	20241028	182900	1124302930	9920	9920	9920	9920	0
105	20241028	182800	1124302930	9920	9920	9920	9920	0
106	20241028	182700	1124302930	9920	9920	9920	9920	0
107	20241028	182600	1124302930	9920	9920	9920	9920	0
108	20241028	182500	1124302930	9920	9920	9920	9920	0
109	20241028	182400	1124302930	9920	9920	9920	9920	0
110	20241028	182300	1124302930	9920	9920	9920	9920	0
111	20241028	182200	1124302930	9920	9920	9920	9920	0
112	20241028	182100	1124302930	9920	9920	9920	9920	0
113	20241028	182000	1124302930	9920	9920	9920	9920	0
114	20241028	181900	1124302930	9920	9920	9920	9920	0
115	20241028	181800	1124302930	9920	9920	9920	9920	0
116	20241028	181700	1124302930	9920	9920	9920	9920	0
117	20241028	181600	1124302930	9920	9920	9920	9920	0
118	20241028	181500	1124302930	9920	9920	9920	9920	0
119	20241028	181400	1124302930	9920	9920	9920	9920	0
120	20241028	181300	1124302930	9920	9920	9920	9920	0
121	20241028	181200	1124302930	9920	9920	9920	9920	0
122	20241028	181100	1124302930	9920	9920	9920	9920	871
123	20241028	181000	1124302930	9920	9920	9920	9920	0
124	20241028	180900	1124302930	9920	9920	9920	9920	0
125	20241028	180800	1124302930	9920	9920	9920	9920	0
126	20241028	180700	1124302930	9920	9920	9920	9920	0
127	20241028	180600	1124302930	9920	9920	9920	9920	0
128	20241028	180500	1124302930	9920	9920	9920	9920	0
129	20241028	180400	1124302930	9920	9920	9920	9920	0
130	20241028	180300	1124302930	9920	9920	9920	9920	0
131	20241028	180200	1124302930	9920	9920	9920	9920	0
132	20241028	180100	1124302930	9920	9920	9920	9920	0
133	20241028	180000	1124302930	9920	9920	9920	9920	0
134	20241028	175900	1124302930	9920	9920	9920	9920	0
135	20241028	175800	1124302930	9920	9920	9920	9920	0
136	20241028	175700	1124302930	9920	9920	9920	9920	0
137	20241028	175600	1124302930	9920	9920	9920	9920	0
138	20241028	175500	1124302930	9920	9920	9920	9920	0
139	20241028	175400	1124302930	9920	9920	9920	9920	0
140	20241028	175300	1124302930	9920	9920	9920	9920	0
141	20241028	175200	1124302930	9920	9920	9920	9920	0
142	20241028	175100	1124302930	9920	9920	9920	9920	0
143	20241028	175000	1124302930	9920	9920	9920	9920	0
144	20241028	174900	1124302930	9920	9920	9920	9920	0
145	20241028	174800	1124302930	9920	9920	9920	9920	0
146	20241028	174700	1124302930	9920	9920	9920	9920	0
147	20241028	174600	1124302930	9920	9920	9920	9920	0
148	20241028	174500	1124302930	9920	9920	9920	9920	0
149	20241028	174400	1124302930	9920	9920	9920	9920	0
150	20241028	174300	1124302930	9920	9920	9920	9920	0
151	20241028	174200	1124302930	9920	9920	9920	9920	0
152	20241028	174100	1124302930	9920	9920	9920	9920	871
153	20241028	174000	1124302930	9920	9920	9920	9920	0
154	20241028	173900	1124302930	9920	9920	9920	9920	0
155	20241028	173800	1124302930	9920	9920	9920	9920	0
156	20241028	173700	1124302930	9920	9920	9920	9920	0
157	20241028	173600	1124302930	9920	9920	9920	9920	0
158	20241028	173500	1124302930	9920	9920	9920	9920	0
159	20241028	173400	1124302930	9920	9920	9920	9920	0
160	20241028	173300	1124302930	9920	9920	9920	9920	0
161	20241028	173200	1124302930	9920	9920	9920	9920	0
162	20241028	173100	1124302930	9920	9920	9920	9920	0
163	20241028	173000	1124302930	9920	9920	9920	9920	0
164	20241028	172900	1124302930	9920	9920	9920	9920	0
165	20241028	172800	1124302930	9920	9920	9920	9920	0
166	20241028	172700	1124302930	9920	9920	9920	9920	0
167	20241028	172600	1124302930	9920	9920	9920	9920	0
168	20241028	172500	1124302930	9920	9920	9920	9920	0
169	20241028	172400	1124302930	9920	9920	9920	9920	0
170	20241028	172300	1124302930	9920	9920	9920	9920	0
171	20241028	172200	1124302930	9920	9920	9920	9920	0
172	20241028	172100	1124302930	9920	9920	9920	9920	0
173	20241028	172000	1124302930	9920	9920	9920	9920	0
174	20241028	171900	1124302930	9920	9920	9920	9920	0
175	20241028	171800	1124302930	9920	9920	9920	9920	0
176	20241028	171700	1124302930	9920	9920	9920	9920	0
177	20241028	171600	1124302930	9920	9920	9920	9920	0
178	20241028	171500	1124302930	9920	9920	9920	9920	0
179	20241028	171400	1124302930	9920	9920	9920	9920	0
180	20241028	171300	1124302930	9920	9920	9920	9920	0
181	20241028	171200	1124302930	9920	9920	9920	9920	0
182	20241028	171100	1124302930	9920	9920	9920	9920	871
183	20241028	171000	1124302930	9920	9920	9920	9920	0
184	20241028	170900	1124302930	9920	9920	9920	9920	0
185	20241028	170800	1124302930	9920	9920	9920	9920	0
186	20241028	170700	1124302930	9920	9920	9920	9920	0
187	20241028	170600	1124302930	9920	9920	9920	9920	0
188	20241028	170500	1124302930	9920	9920	9920	9920	0
189	20241028	170400	1124302930	9920	9920	9920	9920	0
190	20241028	170300	1124302930	9920	9920	9920	9920	0
191	20241028	170200	1124302930	9920	9920	9920	9920	0
192	20241028	170100	1124302930	9920	9920	9920	9920	0
193	20241028	170000	1124302930	9920	9920	9920	9920	0
194	20241028	165900	1124302930	9920	9920	9920	9920	0
195	20241028	165800	1124302930	9920	9920	9920	9920	0
196	20241028	165700	1124302930	9920	9920	9920	9920	0
197	20241028	165600	1124302930	9920	9920	9920	9920	0
198	20241028	165500	1124302930	9920	9920	9920	9920	0
199	20241028	165400	1124302930	9920	9920	9920	9920	0
200	20241028	165300	1124302930	9920	9920	9920	9920	0
201	20241028	165200	1124302930	9920	9920	9920	9920	0
202	20241028	165100	1124302930	9920	9920	9920	9920	0
203	20241028	165000	1124302930	9920	9920	9920	9920	0
204	20241028	164900	1124302930	9920	9920	9920	9920	0
205	20241028	164800	1124302930	9920	9920	9920	9920	0
206	20241028	164700	1124302930	9920	9920	9920	9920	0
207	20241028	164600	1124302930	9920	9920	9920	9920	0
208	20241028	164500	1124302930	9920	9920	9920	9920	0
209	20241028	164400	1124302930	9920	9920	9920	9920	0
210	20241028	164300	1124302930	9920	9920	9920	9920	0
211	20241028	164200	1124302930	9920	9920	9920	9920	0
212	20241028	164100	1124302930	9920	9920	9920	9920	871
213	20241028	164000	1124302930	9920	9920	9920	9920	0
214	20241028	163900	1124302930	9920	9920	9920	9920	0
215	20241028	163800	1124302930	9920	9920	9920	9920	0
216	20241028	163700	1124302930	9920	9920	9920	9920	0
217	20241028	163600	1124302930	9920	9920	9920	9920	0
218	20241028	163500	1124302930	9920	9920	9920	9920	0
219	20241028	163400	1124302930	9920	9920	9920	9920	0
220	20241028	163300	1124302930	9920	9920	9920	9920	0
221	20241028	163200	1124302930	9920	9920	9920	9920	0
222	20241028	163100	1124302930	9920	9920	9920	9920	0
223	20241028	163000	1124302930	9920	9920	9920	9920	0
224	20241028	162900	1124302930	9920	9920	9920	9920	0
225	20241028	162800	1124302930	9920	9920	9920	9920	0
226	20241028	162700	1124302930	9920	9920	9920	9920	0
227	20241028	162600	1124302930	9920	9920	9920	9920	0
228	20241028	162500	1124302930	9920	9920	9920	9920	0
229	20241028	162400	1124302930	9920	9920	9920	9920	0
230	20241028	162300	1124302930	9920	9920	9920	9920	0
231	20241028	162200	1124302930	9920	9920	9920	9920	0
232	20241028	162100	1124302930	9920	9920	9920	9920	0
233	20241028	162000	1124302930	9920	9920	9920	9920	0
234	20241028	161900	1124302930	9920	9920	9920	9920	0
235	20241028	161800	1124302930	9920	9920	9920	9920	0
236	20241028	161700	1124302930	9920	9920	9920	9920	0
237	20241028	161600	1124302930	9920	9920	9920	9920	0
238	20241028	161500	1124302930	9920	9920	9920	9920	0
239	20241028	161400	1124302930	9920	9920	9920	9920	0
240	20241028	161300	1124302930	9920	9920	9920	9920	0
241	20241028	161200	1124302930	9920	9920	9920	9920	0
242	20241028	161100	1124302930	9920	9920	9920	9920	871
243	20241028	161000	1124302930	9920	9920	9920	9920	0
244	20241028	160900	1124302930	9920	9920	9920	9920	0
245	20241028	160800	1124302930	9920	9920	9920	9920	0
246	20241028	160700	1124302930	9920	9920	9920	9920	0
247	20241028	160600	1124302930	9920	9920	9920	9920	0
248	20241028	160500	1124302930	9920	9920	9920	9920	0
249	20241028	160400	1124302930	9920	9920	9920	9920	0
250	20241028	160300	1124302930	9920	9920	9920	9920	0
251	20241028	160200	1124302930	9920	9920	9920	9920	0
252	20241028	160100	1124302930	9920	9920	9920	9920	0
253	20241028	160000	1124302930	9920	9920	9920	9920	0
254	20241028	155900	1124302930	9920	9920	9920	9920	0
255	20241028	155800	1124302930	9920	9920	9920	9920	0
256	20241028	155700	1124302930	9920	9920	9920	9920	0
257	20241028	155600	1124302930	9920	9920	9920	9920	0
258	20241028	155500	1124302930	9920	9920	9920	9920	0
259	20241028	155400	1124302930	9920	9920	9920	9920	0
260	20241028	155300	1124302930	9920	9920	9920	9920	0
261	20241028	155200	1124302930	9920	9920	9920	9920	0
262	20241028	155100	1124302930	9920	9920	9920	9920	0
263	20241028	155000	1124302930	9920	9920	9920	9920	0
264	20241028	154900	1124302930	9920	9920	9920	9920	0
265	20241028	154800	1124302930	9920	9920	9920	9920	0
266	20241028	154700	1124302930	9920	9920	9920	9920	0
267	20241028	154600	1124302930	9920	9920	9920	9920	0
268	20241028	154500	1124302930	9920	9920	9920	9920	0
269	20241028	154400	1124302930	9920	9920	9920	9920	0
270	20241028	154300	1124302930	9920	9920	9920	9920	0
271	20241028	154200	1124302930	9920	9920	9920	9920	0
272	20241028	154100	1124302930	9920	9920	9920	9920	871
273	20241028	154000	1124302930	9920	9920	9920	9920	0
274	20241028	153900	1124302930	9920	9920	9920	9920	0
275	20241028	153800	1124302930	9920	9920	9920	9920	0
276	20241028	153700	1124302930	9920	9920	9920	9920	0
277	20241028	153600	1124302930	9920	9920	9920	9920	0
278	20241028	153500	1124302930	9920	9920	9920	9920	0
279	20241028	153400	1124302930	9920	9920	9920	9920	0
280	20241028	153300	1124302930	9920	9920	9920	9920	0
281	20241028	153200	1124302930	9920	9920	9920	9920	0
282	20241028	153100	1124302930	9920	9920	9920	9920	0
283	20241028	153000	1124302930	9920	9920	9920	9920	871
284	20241028	152900	1115662610	9870	9870	9870	9870	0
285	20241028	152800	1115662610	9870	9870	9870	9870	0
286	20241028	152700	1115662610	9870	9870	9870	9870	0
287	20241028	152600	1115662610	9870	9870	9870	9870	0
288	20241028	152500	1115662610	9870	9870	9870	9870	0
289	20241028	152400	1115662610	9870	9870	9870	9870	0
290	20241028	152300	1115662610	9870	9870	9870	9870	0
291	20241028	152200	1115662610	9870	9870	9870	9870	0
292	20241028	152100	1115662610	9870	9870	9870	9870	0
293	20241028	152000	1115662610	9870	9870	9870	9870	0
294	20241028	151900	1115662610	9870	9910	9910	9870	105
295	20241028	151800	1114622140	9920	9920	9920	9920	18
296	20241028	151700	1114443580	9870	9870	9870	9870	1
297	20241028	151600	1114433710	9870	9920	9930	9870	325
298	20241028	151500	1111218450	9870	9870	9870	9870	259
299	20241028	151400	1108662120	9870	9890	9890	9870	145
300	20241028	151300	1107228310	9920	9930	9940	9920	561
301	20241028	151200	1101655620	9930	9880	9930	9880	5684
302	20241028	151100	1045274720	9880	9850	9880	9850	1101
303	20241028	151000	1034426840	9850	9850	9850	9850	0
304	20241028	150900	1034426840	9850	9850	9850	9850	1
305	20241028	150800	1034416990	9850	9850	9850	9850	528
306	20241028	150700	1029216190	9880	9870	9880	9870	19
307	20241028	150600	1029028570	9870	9870	9870	9870	541
308	20241028	150500	1023688900	9870	9870	9870	9870	0
309	20241028	150400	1023688900	9870	9870	9870	9870	4
310	20241028	150300	1023649420	9880	9880	9880	9880	0
311	20241028	150200	1023649420	9880	9880	9880	9880	0
312	20241028	150100	1023649420	9880	9870	9880	9870	15
313	20241028	150000	1023501350	9870	9870	9870	9870	30
314	20241028	145900	1023205250	9870	9870	9870	9870	44
315	20241028	145800	1022770970	9870	9850	9870	9850	72
316	20241028	145700	1022061410	9820	9820	9820	9820	0
317	20241028	145600	1022061410	9820	9820	9820	9820	0
318	20241028	145500	1022061410	9820	9820	9820	9820	5
319	20241028	145400	1022012310	9780	9860	9860	9780	2650
320	20241028	145300	996022110	9860	9860	9860	9860	0
321	20241028	145200	996022110	9860	9870	9870	9860	243
322	20241028	145100	993625920	9890	9890	9890	9890	5
323	20241028	145000	993576470	9890	9890	9890	9890	0
324	20241028	144900	993576470	9890	9890	9890	9890	102
325	20241028	144800	992567690	9890	9890	9890	9890	27
326	20241028	144700	992300660	9900	9900	9900	9900	0
327	20241028	144600	992300660	9900	9880	9900	9870	2522
328	20241028	144500	967403580	9900	9900	9900	9900	100
329	20241028	144400	966413580	9900	9900	9900	9900	119
330	20241028	144300	965235480	9880	9880	9880	9880	0
331	20241028	144200	965235480	9880	9880	9880	9880	87
332	20241028	144100	964375920	9900	9900	9900	9900	387
333	20241028	144000	960544620	9910	9900	9910	9900	826
334	20241028	143900	952364970	9890	9910	9910	9890	112
335	20241028	143800	951255180	9900	9910	9910	9900	79
336	20241028	143700	950472470	9910	9900	9910	9900	597
337	20241028	143600	944556910	9900	9900	9900	9900	300
338	20241028	143500	941586910	9900	9900	9900	9900	35
339	20241028	143400	941240410	9900	9900	9900	9900	100
340	20241028	143300	940250410	9890	9890	9890	9890	200
341	20241028	143200	938272410	9890	9890	9890	9890	1000
342	20241028	143100	928382410	9890	9890	9890	9890	10
343	20241028	143000	928283510	9890	9890	9890	9890	0
344	20241028	142900	928283510	9890	9890	9890	9890	0
345	20241028	142800	928283510	9890	9890	9890	9890	3
346	20241028	142700	928253840	9880	9880	9880	9880	0
347	20241028	142600	928253840	9880	9880	9880	9880	33
348	20241028	142500	927927800	9890	9890	9890	9890	0
349	20241028	142400	927927800	9890	9890	9890	9890	79
350	20241028	142300	927146490	9890	9890	9890	9890	0
351	20241028	142200	927146490	9890	9890	9890	9890	132
352	20241028	142100	925841010	9890	9890	9890	9880	179
353	20241028	142000	924072100	9890	9890	9890	9890	0
354	20241028	141900	924072100	9890	9890	9890	9890	3
355	20241028	141800	924042430	9890	9890	9890	9890	4
356	20241028	141700	924002870	9890	9890	9890	9890	89
357	20241028	141600	923122660	9890	9890	9890	9890	30
358	20241028	141500	922825960	9890	9890	9890	9890	22
359	20241028	141400	922608380	9890	9900	9900	9890	73
360	20241028	141300	921886390	9920	9920	9920	9920	0
361	20241028	141200	921886390	9920	9890	9920	9890	875
362	20241028	141100	913207500	9870	9870	9870	9870	0
363	20241028	141000	913207500	9870	9870	9870	9870	3
364	20241028	140900	913177890	9870	9890	9890	9870	73
365	20241028	140800	912457040	9890	9890	9890	9890	20
366	20241028	140700	912259240	9890	9880	9890	9880	313
367	20241028	140600	909166780	9880	9880	9880	9880	5
368	20241028	140500	909117380	9880	9900	9900	9880	1610
369	20241028	140400	893209480	9880	9880	9880	9880	0
370	20241028	140300	893209480	9880	9880	9880	9880	5
371	20241028	140200	893160080	9880	9880	9880	9880	61
372	20241028	140100	892557400	9870	9870	9870	9870	3
373	20241028	140000	892527790	9880	9880	9880	9880	169
374	20241028	135900	890858070	9920	9920	9920	9920	0
375	20241028	135800	890858070	9920	9920	9920	9920	3
376	20241028	135700	890828310	9910	9910	9910	9910	6
377	20241028	135600	890768850	9920	9920	9920	9920	769
378	20241028	135500	883140370	9920	9860	9920	9860	21
379	20241028	135400	882933250	9860	9860	9860	9860	77
380	20241028	135300	882174030	9860	9900	9910	9860	474
381	20241028	135200	877481610	9920	9920	9920	9920	0
382	20241028	135100	877481610	9920	9920	9930	9920	25
383	20241028	135000	877233580	9940	9920	9950	9920	4420
384	20241028	134900	833341790	9920	9880	9920	9880	11019
385	20241028	134800	724320470	9880	9860	9880	9860	2986
386	20241028	134700	694852220	9870	9840	9870	9840	558
387	20241028	134600	689351980	9830	9830	9830	9830	35
388	20241028	134500	689007930	9830	9820	9830	9820	105
389	20241028	134400	687976660	9820	9820	9820	9820	14
390	20241028	134300	687839180	9810	9810	9810	9810	7
391	20241028	134200	687770510	9800	9800	9800	9800	0
392	20241028	134100	687770510	9800	9800	9800	9800	0
393	20241028	134000	687770510	9800	9800	9800	9800	3
394	20241028	133900	687741110	9800	9800	9800	9800	100
395	20241028	133800	686761110	9790	9790	9790	9790	0
396	20241028	133700	686761110	9790	9790	9790	9790	10
397	20241028	133600	686663210	9790	9790	9790	9790	78
398	20241028	133500	685899590	9800	9800	9800	9800	100
399	20241028	133400	684919590	9800	9800	9800	9800	124
400	20241028	133300	683704390	9800	9800	9800	9800	7
401	20241028	133200	683635790	9810	9810	9810	9810	1036
402	20241028	133100	673472630	9850	9850	9850	9850	0
403	20241028	133000	673472630	9850	9850	9850	9850	0
404	20241028	132900	673472630	9850	9850	9850	9850	42
405	20241028	132800	673058930	9840	9840	9840	9840	2
406	20241028	132700	673039250	9850	9850	9850	9850	45
407	20241028	132600	672596000	9850	9830	9850	9830	1000
408	20241028	132500	662748020	9840	9840	9840	9840	0
409	20241028	132400	662748020	9840	9840	9840	9840	0
410	20241028	132300	662748020	9840	9830	9840	9830	496
411	20241028	132200	657867550	9830	9830	9830	9830	0
412	20241028	132100	657867550	9830	9790	9830	9790	12
413	20241028	132000	657749640	9800	9800	9800	9800	0
414	20241028	131900	657749640	9800	9820	9820	9800	220
415	20241028	131800	655593220	9820	9820	9820	9820	1
416	20241028	131700	655583400	9820	9810	9820	9810	18
417	20241028	131600	655406650	9820	9820	9820	9820	158
418	20241028	131500	653855090	9830	9840	9840	9830	836
419	20241028	131400	645637110	9840	9840	9840	9840	160
420	20241028	131300	644062710	9830	9830	9830	9830	443
421	20241028	131200	639708020	9820	9820	9820	9820	342
422	20241028	131100	636349580	9810	9810	9810	9810	95
423	20241028	131000	635417630	9810	9810	9810	9810	1
424	20241028	130900	635407820	9810	9810	9810	9810	132
425	20241028	130800	634112900	9810	9800	9810	9800	530
426	20241028	130700	628918360	9800	9800	9800	9800	0
427	20241028	130600	628918360	9800	9800	9800	9800	0
428	20241028	130500	628918360	9800	9800	9800	9800	10
429	20241028	130400	628820360	9800	9800	9800	9800	14
430	20241028	130300	628683160	9800	9800	9800	9800	1
431	20241028	130200	628673360	9800	9800	9800	9800	0
432	20241028	130100	628673360	9800	9800	9800	9800	142
433	20241028	130000	627281760	9810	9810	9810	9810	0
434	20241028	125900	627281760	9810	9810	9810	9810	0
435	20241028	125800	627281760	9810	9810	9810	9810	0
436	20241028	125700	627281760	9810	9810	9810	9810	0
437	20241028	125600	627281760	9810	9810	9810	9810	0
438	20241028	125500	627281760	9810	9800	9810	9800	248
439	20241028	125400	624851260	9800	9800	9800	9800	0
440	20241028	125300	624851260	9800	9800	9800	9800	167
441	20241028	125200	623214660	9790	9790	9790	9780	394
442	20241028	125100	619359940	9800	9800	9800	9800	297
443	20241028	125000	616449340	9800	9790	9800	9790	144
444	20241028	124900	615039140	9800	9800	9800	9800	2
445	20241028	124800	615019540	9800	9800	9800	9800	27
446	20241028	124700	614754940	9800	9800	9800	9800	0
447	20241028	124600	614754940	9800	9800	9800	9800	215
448	20241028	124500	612647940	9790	9790	9790	9790	102
449	20241028	124400	611649360	9790	9790	9790	9790	0
450	20241028	124300	611649360	9790	9790	9790	9790	1092
451	20241028	124200	600958680	9800	9810	9810	9800	394
452	20241028	124100	597093830	9820	9820	9820	9820	5
453	20241028	124000	597044730	9820	9820	9820	9820	20
454	20241028	123900	596848330	9810	9810	9810	9810	570
455	20241028	123800	591256630	9810	9810	9810	9810	0
456	20241028	123700	591256630	9810	9810	9810	9810	52
457	20241028	123600	590746510	9810	9810	9810	9810	13
458	20241028	123500	590618980	9810	9810	9810	9810	0
459	20241028	123400	590618980	9810	9810	9810	9810	0
460	20241028	123300	590618980	9810	9810	9810	9810	3
461	20241028	123200	590589550	9800	9800	9800	9800	100
462	20241028	123100	589609550	9810	9810	9810	9810	0
463	20241028	123000	589609550	9810	9810	9810	9810	1
464	20241028	122900	589599740	9810	9810	9810	9810	0
465	20241028	122800	589599740	9810	9800	9810	9800	31
466	20241028	122700	589295640	9800	9800	9800	9800	1
467	20241028	122600	589285840	9800	9800	9800	9800	0
468	20241028	122500	589285840	9800	9800	9800	9800	0
469	20241028	122400	589285840	9800	9800	9800	9800	0
470	20241028	122300	589285840	9800	9800	9800	9800	0
471	20241028	122200	589285840	9800	9800	9800	9800	0
472	20241028	122100	589285840	9800	9800	9800	9800	318
473	20241028	122000	586169440	9810	9800	9810	9800	6
474	20241028	121900	586110630	9820	9800	9820	9800	250
475	20241028	121800	583659630	9820	9820	9820	9820	53
476	20241028	121700	583139170	9830	9830	9830	9830	2
477	20241028	121600	583119510	9830	9870	9870	9830	884
478	20241028	121500	574408110	9870	9870	9870	9870	2
479	20241028	121400	574388370	9870	9870	9870	9870	32
480	20241028	121300	574072530	9870	9870	9870	9870	1
481	20241028	121200	574062660	9880	9860	9880	9860	85
482	20241028	121100	573223540	9860	9860	9860	9860	101
483	20241028	121000	572227680	9860	9820	9860	9820	2
484	20241028	120900	572208000	9870	9860	9880	9850	1617
485	20241028	120800	556275130	9860	9850	9880	9850	5257
486	20241028	120700	504430540	9850	9840	9850	9840	2972
487	20241028	120600	475177610	9830	9830	9830	9830	225
488	20241028	120500	472965860	9830	9830	9830	9830	2
489	20241028	120400	472946200	9840	9800	9840	9800	2315
490	20241028	120300	450213540	9790	9780	9790	9780	202
491	20241028	120200	448236420	9720	9720	9720	9720	0
492	20241028	120100	448236420	9720	9760	9770	9720	653
493	20241028	120000	441872710	9770	9770	9770	9770	0
494	20241028	115900	441872710	9770	9770	9770	9770	5
495	20241028	115800	441823860	9760	9760	9760	9760	0
496	20241028	115700	441823860	9760	9760	9760	9760	0
497	20241028	115600	441823860	9760	9760	9760	9760	0
498	20241028	115500	441823860	9760	9760	9760	9760	1
499	20241028	115400	441814100	9760	9760	9760	9760	1
500	20241028	115300	441804340	9760	9760	9760	9760	10
501	20241028	115200	441706740	9760	9760	9760	9760	0
502	20241028	115100	441706740	9760	9770	9770	9760	606
503	20241028	115000	435786140	9780	9780	9780	9780	0
504	20241028	114900	435786140	9780	9780	9780	9780	0
505	20241028	114800	435786140	9780	9780	9780	9780	0
506	20241028	114700	435786140	9780	9780	9780	9780	0
507	20241028	114600	435786140	9780	9790	9790	9780	30
508	20241028	114500	435492540	9790	9790	9790	9790	39
509	20241028	114400	435110730	9780	9780	9780	9780	5
510	20241028	114300	435061830	9790	9790	9790	9790	0
511	20241028	114200	435061830	9790	9780	9790	9780	1025
512	20241028	114100	425027280	9790	9790	9790	9790	0
513	20241028	114000	425027280	9790	9790	9790	9790	555
514	20241028	113900	419593830	9780	9790	9790	9780	185
515	20241028	113800	417784210	9790	9790	9790	9790	0
516	20241028	113700	417784210	9790	9790	9790	9790	0
517	20241028	113600	417784210	9790	9790	9790	9790	10
518	20241028	113500	417686310	9800	9790	9800	9790	481
519	20241028	113400	412976220	9790	9790	9800	9790	35
520	20241028	113300	412633560	9800	9800	9800	9800	0
521	20241028	113200	412633560	9800	9790	9800	9790	30
522	20241028	113100	412339570	9800	9760	9800	9760	1060
523	20241028	113000	401968700	9740	9740	9740	9740	0
524	20241028	112900	401968700	9740	9730	9740	9720	921
525	20241028	112800	393006150	9730	9730	9730	9730	19
526	20241028	112700	392821280	9730	9730	9730	9730	34
527	20241028	112600	392490460	9730	9730	9730	9730	14
528	20241028	112500	392354240	9730	9730	9730	9730	0
529	20241028	112400	392354240	9730	9730	9730	9730	0
530	20241028	112300	392354240	9730	9730	9730	9730	15
531	20241028	112200	392208290	9730	9730	9730	9730	1
532	20241028	112100	392198560	9720	9720	9720	9720	0
533	20241028	112000	392198560	9720	9720	9720	9720	60
534	20241028	111900	391615360	9720	9720	9720	9720	341
535	20241028	111800	388300840	9720	9720	9720	9720	103
536	20241028	111700	387299680	9720	9720	9720	9720	0
537	20241028	111600	387299680	9720	9720	9720	9720	52
538	20241028	111500	386794240	9720	9710	9720	9710	226
539	20241028	111400	384599520	9720	9720	9720	9720	0
540	20241028	111300	384599520	9720	9720	9720	9720	125
541	20241028	111200	383384520	9730	9730	9730	9730	96
542	20241028	111100	382450440	9730	9730	9730	9730	0
543	20241028	111000	382450440	9730	9730	9730	9730	4
544	20241028	110900	382411520	9730	9730	9730	9730	0
545	20241028	110800	382411520	9730	9730	9730	9730	0
546	20241028	110700	382411520	9730	9730	9730	9730	10
547	20241028	110600	382314220	9730	9730	9730	9730	0
548	20241028	110500	382314220	9730	9730	9730	9730	100
549	20241028	110400	381341220	9740	9740	9740	9740	0
550	20241028	110300	381341220	9740	9760	9770	9740	84
551	20241028	110200	380522790	9770	9770	9770	9770	0
552	20241028	110100	380522790	9770	9770	9770	9770	0
553	20241028	110000	380522790	9770	9770	9770	9770	0
554	20241028	105900	380522790	9770	9760	9770	9760	310
555	20241028	105800	377497110	9760	9750	9760	9750	39
556	20241028	105700	377116480	9740	9740	9740	9740	0
557	20241028	105600	377116480	9740	9740	9740	9740	0
558	20241028	105500	377116480	9740	9740	9740	9740	0
559	20241028	105400	377116480	9740	9740	9740	9740	30
560	20241028	105300	376824280	9730	9730	9730	9730	1
561	20241028	105200	376814550	9720	9720	9720	9720	6
562	20241028	105100	376756230	9720	9720	9720	9720	91
563	20241028	105000	375871710	9720	9730	9730	9720	6
564	20241028	104900	375813360	9730	9730	9730	9730	7
565	20241028	104800	375745250	9730	9730	9730	9730	27
566	20241028	104700	375482540	9730	9730	9730	9730	1
567	20241028	104600	375472810	9720	9720	9720	9720	69
568	20241028	104500	374802130	9710	9710	9710	9710	0
569	20241028	104400	374802130	9710	9710	9710	9710	0
570	20241028	104300	374802130	9710	9710	9710	9710	0
571	20241028	104200	374802130	9710	9710	9710	9710	0
572	20241028	104100	374802130	9710	9710	9710	9710	0
573	20241028	104000	374802130	9710	9710	9710	9710	50
574	20241028	103900	374316630	9710	9710	9710	9710	20
575	20241028	103800	374122430	9710	9710	9710	9710	11
576	20241028	103700	374015620	9700	9700	9700	9700	30
577	20241028	103600	373724620	9700	9710	9710	9700	172
578	20241028	103500	372055510	9710	9710	9710	9710	0
579	20241028	103400	372055510	9710	9700	9710	9700	972
580	20241028	103300	362619390	9700	9710	9710	9700	1480
581	20241028	103200	348261090	9710	9720	9720	9710	475
582	20241028	103100	343645840	9720	9730	9730	9720	183
583	20241028	103000	341865550	9730	9730	9730	9730	50
584	20241028	102900	341379050	9730	9730	9730	9730	1
585	20241028	102800	341369320	9730	9730	9740	9730	230
586	20241028	102700	339129710	9740	9750	9750	9740	232
587	20241028	102600	336869730	9750	9750	9750	9750	0
588	20241028	102500	336869730	9750	9750	9760	9750	430
589	20241028	102400	332676230	9780	9780	9780	9780	9
590	20241028	102300	332588210	9740	9740	9740	9740	0
591	20241028	102200	332588210	9740	9740	9740	9740	2
592	20241028	102100	332568730	9740	9740	9740	9740	0
593	20241028	102000	332568730	9740	9740	9740	9740	9
594	20241028	101900	332481070	9730	9740	9740	9730	1043
595	20241028	101800	322324680	9740	9760	9760	9740	1150
596	20241028	101700	311122480	9760	9770	9770	9760	7
597	20241028	101600	311054150	9760	9760	9760	9760	1
598	20241028	101500	311044390	9760	9770	9770	9760	3
599	20241028	101400	311015100	9770	9770	9770	9770	74
600	20241028	101300	310292120	9780	9780	9790	9770	112
601	20241028	101200	309197550	9780	9780	9780	9780	12
602	20241028	101100	309080190	9780	9780	9790	9780	3
603	20241028	101000	309050840	9780	9780	9780	9780	199
604	20241028	100900	307104620	9770	9770	9780	9770	5
605	20241028	100800	307055760	9780	9780	9780	9780	1
606	20241028	100700	307045980	9770	9770	9770	9770	14
607	20241028	100600	306909200	9770	9760	9770	9760	1307
608	20241028	100500	294139910	9770	9750	9770	9730	349
609	20241028	100400	290738110	9740	9740	9740	9740	14
610	20241028	100300	290601750	9740	9740	9740	9730	112
611	20241028	100200	289511770	9730	9750	9750	9730	297
612	20241028	100100	286619340	9770	9770	9770	9770	1
613	20241028	100000	286609570	9740	9740	9740	9740	0
614	20241028	095900	286609570	9740	9740	9740	9740	0
615	20241028	095800	286609570	9740	9740	9740	9740	0
616	20241028	095700	286609570	9740	9740	9740	9740	11
617	20241028	095600	286502430	9740	9740	9740	9740	136
618	20241028	095500	285177790	9740	9750	9750	9740	54
619	20241028	095400	284651430	9750	9750	9750	9750	40
620	20241028	095300	284261430	9740	9790	9790	9740	4556
621	20241028	095200	239786200	9800	9800	9800	9800	89
622	20241028	095100	238914000	9810	9810	9810	9810	50
623	20241028	095000	238423500	9810	9810	9810	9810	50
624	20241028	094900	237933000	9810	9810	9810	9810	125
625	20241028	094800	236706750	9800	9850	9850	9800	143
626	20241028	094700	235300860	9850	9850	9850	9840	110
627	20241028	094600	234217580	9850	9840	9850	9840	768
628	20241028	094500	226658360	9790	9790	9790	9790	231
629	20241028	094400	224396870	9790	9810	9810	9790	780
630	20241028	094300	216752730	9800	9820	9830	9790	1430
631	20241028	094200	202727770	9820	9820	9820	9820	15
632	20241028	094100	202580470	9830	9830	9830	9830	0
633	20241028	094000	202580470	9830	9840	9840	9830	603
634	20241028	093900	196646970	9840	9840	9840	9830	500
635	20241028	093800	191729130	9840	9780	9840	9780	1273
636	20241028	093700	179220740	9780	9780	9780	9780	51
637	20241028	093600	178721960	9770	9760	9770	9740	935
638	20241028	093500	169597750	9760	9760	9760	9760	354
639	20241028	093400	166142710	9760	9760	9760	9760	100
640	20241028	093300	165166710	9760	9760	9760	9760	100
641	20241028	093200	164190710	9750	9790	9790	9750	126
642	20241028	093100	162961600	9800	9800	9810	9800	537
643	20241028	093000	157698770	9800	9810	9810	9800	294
644	20241028	092900	154814640	9820	9790	9820	9790	170
645	20241028	092800	153145840	9790	9800	9820	9790	1160
646	20241028	092700	141766810	9790	9780	9790	9780	1212
647	20241028	092600	129905940	9740	9740	9740	9740	111
648	20241028	092500	128824800	9780	9750	9780	9740	99
649	20241028	092400	127860050	9780	9750	9780	9750	184
650	20241028	092300	126062030	9740	9740	9740	9740	0
651	20241028	092200	126062030	9740	9740	9740	9740	10
652	20241028	092100	125964630	9730	9750	9750	9730	22
653	20241028	092000	125750540	9710	9790	9790	9710	618
654	20241028	091900	119713580	9780	9790	9790	9780	156
655	20241028	091800	118187800	9790	9780	9790	9780	21
656	20241028	091700	117982220	9800	9800	9800	9800	50
657	20241028	091600	117492220	9810	9800	9810	9790	753
658	20241028	091500	110105510	9820	9760	9820	9760	110
659	20241028	091400	109025910	9840	9750	9850	9750	1183
660	20241028	091300	97407940	9740	9730	9740	9730	1268
661	20241028	091200	85068870	9730	9730	9730	9730	189
662	20241028	091100	83229900	9730	9720	9740	9720	1149
663	20241028	091000	72056550	9720	9730	9730	9720	346
664	20241028	090900	68690900	9740	9730	9740	9730	128
665	20241028	090800	67445260	9730	9710	9730	9710	352
666	20241028	090700	64022270	9700	9680	9700	9680	323
667	20241028	090600	60894530	9680	9680	9680	9680	232
668	20241028	090500	58648770	9680	9650	9680	9650	1338
669	20241028	090400	45704850	9640	9670	9670	9640	1153
670	20241028	090300	34576960	9660	9660	9660	9660	4
671	20241028	090200	34538320	9660	9650	9660	9640	611
672	20241028	090100	28644280	9650	9700	9700	9650	1328
673	20241028	090000	15801160	9720	9650	9720	9650	1637