KissMeData/032350/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	191600	1409904910	9600	9600	9600	9600	4195
3	20241030	191500	1409904910	9600	9600	9600	9600	0
4	20241030	191400	1409904910	9600	9600	9600	9600	0
5	20241030	191300	1409904910	9600	9600	9600	9600	0
6	20241030	191200	1409904910	9600	9600	9600	9600	0
7	20241030	191100	1409904910	9600	9600	9600	9600	0
8	20241030	191000	1409904910	9600	9600	9600	9600	0
9	20241030	190900	1409904910	9600	9600	9600	9600	0
10	20241030	190800	1409904910	9600	9600	9600	9600	0
11	20241030	190700	1409904910	9600	9600	9600	9600	0
12	20241030	190600	1409904910	9600	9600	9600	9600	0
13	20241030	190500	1409904910	9600	9600	9600	9600	0
14	20241030	190400	1409904910	9600	9600	9600	9600	0
15	20241030	190300	1409904910	9600	9600	9600	9600	0
16	20241030	190200	1409904910	9600	9600	9600	9600	0
17	20241030	190100	1409904910	9600	9600	9600	9600	0
18	20241030	190000	1409904910	9600	9600	9600	9600	0
19	20241030	185900	1409904910	9600	9600	9600	9600	0
20	20241030	185800	1409904910	9600	9600	9600	9600	0
21	20241030	185700	1409904910	9600	9600	9600	9600	0
22	20241030	185600	1409904910	9600	9600	9600	9600	0
23	20241030	185500	1409904910	9600	9600	9600	9600	0
24	20241030	185400	1409904910	9600	9600	9600	9600	0
25	20241030	185300	1409904910	9600	9600	9600	9600	0
26	20241030	185200	1409904910	9600	9600	9600	9600	0
27	20241030	185100	1409904910	9600	9600	9600	9600	0
28	20241030	185000	1409904910	9600	9600	9600	9600	0
29	20241030	184900	1409904910	9600	9600	9600	9600	0
30	20241030	184800	1409904910	9600	9600	9600	9600	0
31	20241030	184700	1409904910	9600	9600	9600	9600	0
32	20241030	184600	1409904910	9600	9600	9600	9600	4195
33	20241030	184500	1409904910	9600	9600	9600	9600	0
34	20241030	184400	1409904910	9600	9600	9600	9600	0
35	20241030	184300	1409904910	9600	9600	9600	9600	0
36	20241030	184200	1409904910	9600	9600	9600	9600	0
37	20241030	184100	1409904910	9600	9600	9600	9600	0
38	20241030	184000	1409904910	9600	9600	9600	9600	0
39	20241030	183900	1409904910	9600	9600	9600	9600	0
40	20241030	183800	1409904910	9600	9600	9600	9600	0
41	20241030	183700	1409904910	9600	9600	9600	9600	0
42	20241030	183600	1409904910	9600	9600	9600	9600	0
43	20241030	183500	1409904910	9600	9600	9600	9600	0
44	20241030	183400	1409904910	9600	9600	9600	9600	0
45	20241030	183300	1409904910	9600	9600	9600	9600	0
46	20241030	183200	1409904910	9600	9600	9600	9600	0
47	20241030	183100	1409904910	9600	9600	9600	9600	0
48	20241030	183000	1409904910	9600	9600	9600	9600	0
49	20241030	182900	1409904910	9600	9600	9600	9600	0
50	20241030	182800	1409904910	9600	9600	9600	9600	0
51	20241030	182700	1409904910	9600	9600	9600	9600	0
52	20241030	182600	1409904910	9600	9600	9600	9600	0
53	20241030	182500	1409904910	9600	9600	9600	9600	0
54	20241030	182400	1409904910	9600	9600	9600	9600	0
55	20241030	182300	1409904910	9600	9600	9600	9600	0
56	20241030	182200	1409904910	9600	9600	9600	9600	0
57	20241030	182100	1409904910	9600	9600	9600	9600	0
58	20241030	182000	1409904910	9600	9600	9600	9600	0
59	20241030	181900	1409904910	9600	9600	9600	9600	0
60	20241030	181800	1409904910	9600	9600	9600	9600	0
61	20241030	181700	1409904910	9600	9600	9600	9600	0
62	20241030	181600	1409904910	9600	9600	9600	9600	4195
63	20241030	181500	1409904910	9600	9600	9600	9600	0
64	20241030	181400	1409904910	9600	9600	9600	9600	0
65	20241030	181300	1409904910	9600	9600	9600	9600	0
66	20241030	181200	1409904910	9600	9600	9600	9600	0
67	20241030	181100	1409904910	9600	9600	9600	9600	0
68	20241030	181000	1409904910	9600	9600	9600	9600	0
69	20241030	180900	1409904910	9600	9600	9600	9600	0
70	20241030	180800	1409904910	9600	9600	9600	9600	0
71	20241030	180700	1409904910	9600	9600	9600	9600	0
72	20241030	180600	1409904910	9600	9600	9600	9600	0
73	20241030	180500	1409904910	9600	9600	9600	9600	0
74	20241030	180400	1409904910	9600	9600	9600	9600	0
75	20241030	180300	1409904910	9600	9600	9600	9600	0
76	20241030	180200	1409904910	9600	9600	9600	9600	0
77	20241030	180100	1409904910	9600	9600	9600	9600	0
78	20241030	180000	1409904910	9600	9600	9600	9600	0
79	20241030	175900	1409904910	9600	9600	9600	9600	0
80	20241030	175800	1409904910	9600	9600	9600	9600	0
81	20241030	175700	1409904910	9600	9600	9600	9600	0
82	20241030	175600	1409904910	9600	9600	9600	9600	0
83	20241030	175500	1409904910	9600	9600	9600	9600	0
84	20241030	175400	1409904910	9600	9600	9600	9600	0
85	20241030	175300	1409904910	9600	9600	9600	9600	0
86	20241030	175200	1409904910	9600	9600	9600	9600	0
87	20241030	175100	1409904910	9600	9600	9600	9600	0
88	20241030	175000	1409904910	9600	9600	9600	9600	0
89	20241030	174900	1409904910	9600	9600	9600	9600	0
90	20241030	174800	1409904910	9600	9600	9600	9600	0
91	20241030	174700	1409904910	9600	9600	9600	9600	0
92	20241030	174600	1409904910	9600	9600	9600	9600	4195
93	20241030	174500	1409904910	9600	9600	9600	9600	0
94	20241030	174400	1409904910	9600	9600	9600	9600	0
95	20241030	174300	1409904910	9600	9600	9600	9600	0
96	20241030	174200	1409904910	9600	9600	9600	9600	0
97	20241030	174100	1409904910	9600	9600	9600	9600	0
98	20241030	174000	1409904910	9600	9600	9600	9600	0
99	20241030	173900	1409904910	9600	9600	9600	9600	0
100	20241030	173800	1409904910	9600	9600	9600	9600	0
101	20241030	173700	1409904910	9600	9600	9600	9600	0
102	20241030	173600	1409904910	9600	9600	9600	9600	0
103	20241030	173500	1409904910	9600	9600	9600	9600	0
104	20241030	173400	1409904910	9600	9600	9600	9600	0
105	20241030	173300	1409904910	9600	9600	9600	9600	0
106	20241030	173200	1409904910	9600	9600	9600	9600	0
107	20241030	173100	1409904910	9600	9600	9600	9600	0
108	20241030	173000	1409904910	9600	9600	9600	9600	0
109	20241030	172900	1409904910	9600	9600	9600	9600	0
110	20241030	172800	1409904910	9600	9600	9600	9600	0
111	20241030	172700	1409904910	9600	9600	9600	9600	0
112	20241030	172600	1409904910	9600	9600	9600	9600	0
113	20241030	172500	1409904910	9600	9600	9600	9600	0
114	20241030	172400	1409904910	9600	9600	9600	9600	0
115	20241030	172300	1409904910	9600	9600	9600	9600	0
116	20241030	172200	1409904910	9600	9600	9600	9600	0
117	20241030	172100	1409904910	9600	9600	9600	9600	0
118	20241030	172000	1409904910	9600	9600	9600	9600	0
119	20241030	171900	1409904910	9600	9600	9600	9600	0
120	20241030	171800	1409904910	9600	9600	9600	9600	0
121	20241030	171700	1409904910	9600	9600	9600	9600	0
122	20241030	171600	1409904910	9600	9600	9600	9600	4195
123	20241030	171500	1409904910	9600	9600	9600	9600	0
124	20241030	171400	1409904910	9600	9600	9600	9600	0
125	20241030	171300	1409904910	9600	9600	9600	9600	0
126	20241030	171200	1409904910	9600	9600	9600	9600	0
127	20241030	171100	1409904910	9600	9600	9600	9600	0
128	20241030	171000	1409904910	9600	9600	9600	9600	0
129	20241030	170900	1409904910	9600	9600	9600	9600	0
130	20241030	170800	1409904910	9600	9600	9600	9600	0
131	20241030	170700	1409904910	9600	9600	9600	9600	0
132	20241030	170600	1409904910	9600	9600	9600	9600	0
133	20241030	170500	1409904910	9600	9600	9600	9600	0
134	20241030	170400	1409904910	9600	9600	9600	9600	0
135	20241030	170300	1409904910	9600	9600	9600	9600	0
136	20241030	170200	1409904910	9600	9600	9600	9600	0
137	20241030	170100	1409904910	9600	9600	9600	9600	0
138	20241030	170000	1409904910	9600	9600	9600	9600	0
139	20241030	165900	1409904910	9600	9600	9600	9600	0
140	20241030	165800	1409904910	9600	9600	9600	9600	0
141	20241030	165700	1409904910	9600	9600	9600	9600	0
142	20241030	165600	1409904910	9600	9600	9600	9600	0
143	20241030	165500	1409904910	9600	9600	9600	9600	0
144	20241030	165400	1409904910	9600	9600	9600	9600	0
145	20241030	165300	1409904910	9600	9600	9600	9600	0
146	20241030	165200	1409904910	9600	9600	9600	9600	0
147	20241030	165100	1409904910	9600	9600	9600	9600	0
148	20241030	165000	1409904910	9600	9600	9600	9600	0
149	20241030	164900	1409904910	9600	9600	9600	9600	0
150	20241030	164800	1409904910	9600	9600	9600	9600	0
151	20241030	164700	1409904910	9600	9600	9600	9600	0
152	20241030	164600	1409904910	9600	9600	9600	9600	4195
153	20241030	164500	1409904910	9600	9600	9600	9600	0
154	20241030	164400	1409904910	9600	9600	9600	9600	0
155	20241030	164300	1409904910	9600	9600	9600	9600	0
156	20241030	164200	1409904910	9600	9600	9600	9600	0
157	20241030	164100	1409904910	9600	9600	9600	9600	0
158	20241030	164000	1409904910	9600	9600	9600	9600	0
159	20241030	163900	1409904910	9600	9600	9600	9600	0
160	20241030	163800	1409904910	9600	9600	9600	9600	0
161	20241030	163700	1409904910	9600	9600	9600	9600	0
162	20241030	163600	1409904910	9600	9600	9600	9600	0
163	20241030	163500	1409904910	9600	9600	9600	9600	0
164	20241030	163400	1409904910	9600	9600	9600	9600	0
165	20241030	163300	1409904910	9600	9600	9600	9600	0
166	20241030	163200	1409904910	9600	9600	9600	9600	0
167	20241030	163100	1409904910	9600	9600	9600	9600	0
168	20241030	163000	1409904910	9600	9600	9600	9600	0
169	20241030	162900	1409904910	9600	9600	9600	9600	0
170	20241030	162800	1409904910	9600	9600	9600	9600	0
171	20241030	162700	1409904910	9600	9600	9600	9600	0
172	20241030	162600	1409904910	9600	9600	9600	9600	0
173	20241030	162500	1409904910	9600	9600	9600	9600	0
174	20241030	162400	1409904910	9600	9600	9600	9600	0
175	20241030	162300	1409904910	9600	9600	9600	9600	0
176	20241030	162200	1409904910	9600	9600	9600	9600	0
177	20241030	162100	1409904910	9600	9600	9600	9600	0
178	20241030	162000	1409904910	9600	9600	9600	9600	0
179	20241030	161900	1409904910	9600	9600	9600	9600	0
180	20241030	161800	1409904910	9600	9600	9600	9600	0
181	20241030	161700	1409904910	9600	9600	9600	9600	0
182	20241030	161600	1409904910	9600	9600	9600	9600	4195
183	20241030	161500	1409904910	9600	9600	9600	9600	0
184	20241030	161400	1409904910	9600	9600	9600	9600	0
185	20241030	161300	1409904910	9600	9600	9600	9600	0
186	20241030	161200	1409904910	9600	9600	9600	9600	0
187	20241030	161100	1409904910	9600	9600	9600	9600	0
188	20241030	161000	1409904910	9600	9600	9600	9600	0
189	20241030	160900	1409904910	9600	9600	9600	9600	0
190	20241030	160800	1409904910	9600	9600	9600	9600	0
191	20241030	160700	1409904910	9600	9600	9600	9600	0
192	20241030	160600	1409904910	9600	9600	9600	9600	0
193	20241030	160500	1409904910	9600	9600	9600	9600	0
194	20241030	160400	1409904910	9600	9600	9600	9600	0
195	20241030	160300	1409904910	9600	9600	9600	9600	0
196	20241030	160200	1409904910	9600	9600	9600	9600	0
197	20241030	160100	1409904910	9600	9600	9600	9600	0
198	20241030	160000	1409904910	9600	9600	9600	9600	0
199	20241030	155900	1409904910	9600	9600	9600	9600	0
200	20241030	155800	1409904910	9600	9600	9600	9600	0
201	20241030	155700	1409904910	9600	9600	9600	9600	0
202	20241030	155600	1409904910	9600	9600	9600	9600	0
203	20241030	155500	1409904910	9600	9600	9600	9600	0
204	20241030	155400	1409904910	9600	9600	9600	9600	0
205	20241030	155300	1409904910	9600	9600	9600	9600	0
206	20241030	155200	1409904910	9600	9600	9600	9600	0
207	20241030	155100	1409904910	9600	9600	9600	9600	0
208	20241030	155000	1409904910	9600	9600	9600	9600	0
209	20241030	154900	1409904910	9600	9600	9600	9600	0
210	20241030	154800	1409904910	9600	9600	9600	9600	0
211	20241030	154700	1409904910	9600	9600	9600	9600	0
212	20241030	154600	1409904910	9600	9600	9600	9600	4195
213	20241030	154500	1409904910	9600	9600	9600	9600	0
214	20241030	154400	1409904910	9600	9600	9600	9600	0
215	20241030	154300	1409904910	9600	9600	9600	9600	0
216	20241030	154200	1409904910	9600	9600	9600	9600	0
217	20241030	154100	1409904910	9600	9600	9600	9600	0
218	20241030	154000	1409904910	9600	9600	9600	9600	0
219	20241030	153900	1409904910	9600	9600	9600	9600	0
220	20241030	153800	1409904910	9600	9600	9600	9600	0
221	20241030	153700	1409904910	9600	9600	9600	9600	0
222	20241030	153600	1409904910	9600	9600	9600	9600	0
223	20241030	153500	1409904910	9600	9600	9600	9600	0
224	20241030	153400	1409904910	9600	9600	9600	9600	0
225	20241030	153300	1409904910	9600	9600	9600	9600	0
226	20241030	153200	1409904910	9600	9600	9600	9600	0
227	20241030	153100	1409904910	9600	9600	9600	9600	0
228	20241030	153000	1409904910	9600	9600	9600	9600	4195
229	20241030	152900	1369632910	9620	9620	9620	9620	0
230	20241030	152800	1369632910	9620	9620	9620	9620	0
231	20241030	152700	1369632910	9620	9620	9620	9620	0
232	20241030	152600	1369632910	9620	9620	9620	9620	0
233	20241030	152500	1369632910	9620	9620	9620	9620	0
234	20241030	152400	1369632910	9620	9620	9620	9620	0
235	20241030	152300	1369632910	9620	9620	9620	9620	0
236	20241030	152200	1369632910	9620	9620	9620	9620	0
237	20241030	152100	1369632910	9620	9620	9620	9620	0
238	20241030	152000	1369632910	9620	9620	9620	9620	0
239	20241030	151900	1369632910	9620	9620	9620	9610	623
240	20241030	151800	1363639910	9620	9610	9620	9610	989
241	20241030	151700	1354127850	9610	9610	9610	9610	93
242	20241030	151600	1353234120	9620	9620	9620	9620	1102
243	20241030	151500	1342632880	9630	9630	9630	9630	8
244	20241030	151400	1342555840	9620	9630	9630	9620	53
245	20241030	151300	1342045720	9630	9630	9630	9630	0
246	20241030	151200	1342045720	9630	9630	9630	9630	200
247	20241030	151100	1340119720	9620	9620	9630	9620	115
248	20241030	151000	1339013400	9620	9620	9630	9620	404
249	20241030	150900	1335126910	9620	9620	9620	9620	1
250	20241030	150800	1335117290	9620	9620	9620	9620	0
251	20241030	150700	1335117290	9620	9620	9620	9610	613
252	20241030	150600	1329225610	9620	9620	9620	9610	2075
253	20241030	150500	1309284110	9620	9620	9620	9620	1
254	20241030	150400	1309274490	9620	9610	9620	9610	256
255	20241030	150300	1306812040	9620	9610	9620	9610	109
256	20241030	150200	1305764540	9620	9630	9630	9620	156
257	20241030	150100	1304263810	9620	9620	9620	9620	154
258	20241030	150000	1302782330	9610	9620	9620	9610	58
259	20241030	145900	1302224940	9620	9620	9620	9620	257
260	20241030	145800	1299752600	9620	9610	9620	9610	128
261	20241030	145700	1298522280	9610	9620	9620	9610	77
262	20241030	145600	1297781580	9620	9620	9620	9610	107
263	20241030	145500	1296752510	9620	9610	9620	9610	127
264	20241030	145400	1295531700	9610	9620	9620	9610	295
265	20241030	145300	1292695300	9620	9610	9620	9610	107
266	20241030	145200	1291666220	9610	9620	9620	9610	215
267	20241030	145100	1289598800	9620	9620	9620	9620	10
268	20241030	145000	1289502600	9620	9620	9620	9610	202
269	20241030	144900	1287560260	9610	9610	9620	9610	450
270	20241030	144800	1283235750	9620	9630	9630	9620	323
271	20241030	144700	1280128480	9620	9630	9630	9620	221
272	20241030	144600	1278001170	9620	9620	9620	9620	319
273	20241030	144500	1274932390	9620	9620	9620	9610	298
274	20241030	144400	1272065900	9620	9620	9630	9620	967
275	20241030	144300	1262763350	9630	9630	9630	9630	531
276	20241030	144200	1257649820	9630	9630	9630	9630	377
277	20241030	144100	1254019310	9630	9620	9630	9620	51
278	20241030	144000	1253528670	9630	9630	9630	9630	1
279	20241030	143900	1253519040	9630	9630	9630	9630	89
280	20241030	143800	1252661970	9630	9630	9630	9630	5
281	20241030	143700	1252613820	9620	9630	9630	9620	245
282	20241030	143600	1250256530	9630	9630	9630	9630	183
283	20241030	143500	1248494240	9630	9630	9630	9630	25
284	20241030	143400	1248253490	9620	9620	9620	9620	269
285	20241030	143300	1245665710	9620	9620	9620	9620	89
286	20241030	143200	1244809530	9620	9620	9620	9610	2235
287	20241030	143100	1223310120	9630	9630	9630	9630	421
288	20241030	143000	1219255890	9630	9630	9630	9630	110
289	20241030	142900	1218196590	9630	9640	9640	9630	1333
290	20241030	142800	1205359490	9640	9640	9640	9630	201
291	20241030	142700	1203422850	9640	9630	9640	9630	38
292	20241030	142600	1203056900	9640	9640	9640	9630	3
293	20241030	142500	1203027990	9640	9640	9640	9640	438
294	20241030	142400	1198805670	9650	9650	9650	9650	208
295	20241030	142300	1196798470	9640	9650	9650	9640	61
296	20241030	142200	1196210090	9650	9650	9650	9650	108
297	20241030	142100	1195167890	9650	9650	9650	9650	21
298	20241030	142000	1194965240	9650	9640	9650	9640	47
299	20241030	141900	1194511960	9650	9640	9650	9640	322
300	20241030	141800	1191406660	9650	9650	9650	9650	5
301	20241030	141700	1191358410	9640	9640	9650	9640	447
302	20241030	141600	1187049130	9650	9640	9650	9640	52
303	20241030	141500	1186547840	9640	9640	9640	9640	723
304	20241030	141400	1179578120	9640	9640	9640	9640	80
305	20241030	141300	1178806920	9630	9650	9650	9630	424
306	20241030	141200	1174721670	9630	9630	9630	9630	123
307	20241030	141100	1173537180	9630	9640	9650	9630	125
308	20241030	141000	1172332270	9650	9650	9650	9650	110
309	20241030	140900	1171270770	9640	9640	9640	9640	7
310	20241030	140800	1171203290	9640	9640	9650	9640	62
311	20241030	140700	1170605410	9640	9640	9640	9640	1718
312	20241030	140600	1154043890	9650	9650	9650	9650	84
313	20241030	140500	1153233290	9650	9650	9650	9640	155
314	20241030	140400	1151738810	9650	9650	9650	9640	139
315	20241030	140300	1150397910	9650	9650	9650	9650	7
316	20241030	140200	1150330360	9650	9650	9650	9650	117
317	20241030	140100	1149201310	9650	9650	9650	9640	48
318	20241030	140000	1148738390	9650	9660	9660	9650	69
319	20241030	135900	1148072490	9650	9650	9660	9650	84
320	20241030	135800	1147261810	9650	9650	9650	9650	1906
321	20241030	135700	1128868910	9660	9660	9660	9660	71
322	20241030	135600	1128183050	9660	9660	9660	9660	18
323	20241030	135500	1128009170	9660	9660	9660	9650	103
324	20241030	135400	1127014200	9650	9650	9660	9650	95
325	20241030	135300	1126097250	9660	9660	9660	9660	179
326	20241030	135200	1124368110	9660	9650	9660	9650	136
327	20241030	135100	1123055550	9660	9660	9660	9660	20
328	20241030	135000	1122862350	9660	9660	9660	9660	420
329	20241030	134900	1118805150	9670	9670	9680	9670	81
330	20241030	134800	1118021870	9680	9660	9680	9660	21
331	20241030	134700	1117818710	9670	9680	9680	9660	263
332	20241030	134600	1115275120	9680	9680	9680	9680	17
333	20241030	134500	1115110560	9670	9680	9680	9670	132
334	20241030	134400	1113832950	9670	9670	9670	9670	0
335	20241030	134300	1113832950	9670	9660	9670	9660	62
336	20241030	134200	1113233830	9660	9670	9670	9660	160
337	20241030	134100	1111687530	9670	9650	9670	9650	46
338	20241030	134000	1111243130	9660	9660	9660	9650	42
339	20241030	133900	1110837680	9660	9670	9670	9660	47
340	20241030	133800	1110383570	9680	9660	9680	9660	198
341	20241030	133700	1108469790	9670	9670	9670	9670	67
342	20241030	133600	1107821900	9680	9670	9680	9670	56
343	20241030	133500	1107280110	9670	9680	9680	9670	19
344	20241030	133400	1107096220	9670	9680	9680	9670	25
345	20241030	133300	1106854300	9680	9670	9680	9670	108
346	20241030	133200	1105809770	9660	9670	9670	9650	484
347	20241030	133100	1101137490	9670	9680	9680	9670	42
348	20241030	133000	1100731250	9680	9680	9680	9670	135
349	20241030	132900	1099424750	9680	9680	9680	9670	37
350	20241030	132800	1099066860	9680	9680	9680	9680	21
351	20241030	132700	1098863580	9680	9690	9690	9680	117
352	20241030	132600	1097730990	9660	9690	9690	9660	20
353	20241030	132500	1097537360	9690	9680	9690	9670	205
354	20241030	132400	1095553850	9680	9690	9690	9680	102
355	20241030	132300	1094565510	9690	9690	9690	9680	370
356	20241030	132200	1090983680	9680	9680	9680	9680	42
357	20241030	132100	1090577120	9690	9680	9690	9680	99
358	20241030	132000	1089618600	9690	9680	9690	9680	335
359	20241030	131900	1086375450	9680	9670	9680	9670	126
360	20241030	131800	1085156720	9670	9660	9670	9660	100
361	20241030	131700	1084190510	9670	9670	9670	9670	0
362	20241030	131600	1084190510	9670	9670	9670	9660	210
363	20241030	131500	1082160810	9670	9670	9670	9670	117
364	20241030	131400	1081029420	9660	9660	9660	9660	27
365	20241030	131300	1080768600	9660	9660	9660	9660	1
366	20241030	131200	1080758940	9670	9670	9670	9670	78
367	20241030	131100	1080004680	9670	9660	9670	9660	136
368	20241030	131000	1078689770	9660	9660	9660	9660	90
369	20241030	130900	1077820370	9660	9660	9660	9660	20
370	20241030	130800	1077627170	9650	9660	9660	9650	500
371	20241030	130700	1072801390	9660	9660	9660	9660	42
372	20241030	130600	1072395670	9660	9660	9660	9660	0
373	20241030	130500	1072395670	9660	9660	9660	9660	21
374	20241030	130400	1072192810	9670	9660	9670	9660	134
375	20241030	130300	1070897500	9660	9660	9660	9660	27
376	20241030	130200	1070636680	9660	9660	9660	9660	0
377	20241030	130100	1070636680	9660	9690	9690	9660	88
378	20241030	130000	1069786570	9660	9660	9660	9660	26
379	20241030	125900	1069535410	9680	9680	9680	9680	0
380	20241030	125800	1069535410	9680	9670	9680	9660	202
381	20241030	125700	1067582070	9670	9670	9670	9670	1
382	20241030	125600	1067572400	9670	9670	9670	9670	28
383	20241030	125500	1067301640	9670	9700	9700	9650	102
384	20241030	125400	1066317260	9650	9690	9690	9650	3000
385	20241030	125300	1037330600	9700	9690	9700	9690	28
386	20241030	125200	1037059270	9700	9700	9700	9700	91
387	20241030	125100	1036176570	9690	9690	9690	9690	55
388	20241030	125000	1035643620	9690	9690	9690	9690	2
389	20241030	124900	1035624240	9680	9680	9680	9680	144
390	20241030	124800	1034230320	9690	9690	9690	9690	0
391	20241030	124700	1034230320	9690	9690	9690	9690	0
392	20241030	124600	1034230320	9690	9670	9690	9670	35
393	20241030	124500	1033891750	9680	9690	9690	9680	6
394	20241030	124400	1033833640	9690	9680	9690	9680	519
395	20241030	124300	1028808710	9680	9680	9680	9680	50
396	20241030	124200	1028324710	9680	9680	9680	9670	49
397	20241030	124100	1027850660	9680	9680	9680	9680	89
398	20241030	124000	1026989140	9680	9680	9680	9680	0
399	20241030	123900	1026989140	9680	9680	9680	9680	1
400	20241030	123800	1026979460	9670	9670	9670	9670	161
401	20241030	123700	1025422590	9660	9660	9660	9660	51
402	20241030	123600	1024929930	9670	9680	9680	9660	185
403	20241030	123500	1023141560	9680	9670	9680	9660	88
404	20241030	123400	1022291230	9670	9680	9680	9670	570
405	20241030	123300	1016779320	9680	9680	9680	9680	10
406	20241030	123200	1016682520	9680	9680	9680	9680	22
407	20241030	123100	1016469560	9680	9670	9680	9670	80
408	20241030	123000	1015695950	9660	9660	9660	9660	27
409	20241030	122900	1015435130	9660	9670	9670	9660	83
410	20241030	122800	1014632580	9670	9670	9670	9670	72
411	20241030	122700	1013936340	9670	9670	9670	9670	27
412	20241030	122600	1013675250	9670	9660	9670	9660	9
413	20241030	122500	1013588230	9670	9660	9670	9660	42
414	20241030	122400	1013182290	9670	9660	9680	9660	245
415	20241030	122300	1010813400	9670	9670	9670	9670	0
416	20241030	122200	1010813400	9670	9670	9670	9670	223
417	20241030	122100	1008656990	9670	9660	9670	9660	150
418	20241030	122000	1007207490	9660	9650	9660	9650	85
419	20241030	121900	1006386660	9660	9650	9660	9650	101
420	20241030	121800	1005411600	9660	9670	9670	9660	104
421	20241030	121700	1004406930	9670	9670	9670	9670	1
422	20241030	121600	1004397260	9650	9660	9660	9650	69
423	20241030	121500	1003730990	9660	9650	9660	9650	90
424	20241030	121400	1002861600	9660	9660	9660	9660	8
425	20241030	121300	1002784320	9660	9650	9660	9650	78
426	20241030	121200	1002031110	9660	9660	9660	9660	0
427	20241030	121100	1002031110	9660	9670	9670	9660	193
428	20241030	121000	1000166720	9660	9660	9660	9660	3
429	20241030	120900	1000137740	9660	9660	9660	9660	89
430	20241030	120800	999278000	9650	9650	9650	9650	27
431	20241030	120700	999017450	9650	9650	9650	9650	14
432	20241030	120600	998882350	9660	9650	9660	9650	96
433	20241030	120500	997955060	9650	9650	9650	9650	27
434	20241030	120400	997694510	9660	9660	9660	9660	71
435	20241030	120300	997008650	9670	9670	9670	9670	1
436	20241030	120200	996998980	9650	9650	9650	9650	27
437	20241030	120100	996738430	9670	9660	9670	9660	105
438	20241030	120000	995724110	9670	9670	9670	9670	1
439	20241030	115900	995714440	9660	9660	9660	9650	1061
440	20241030	115800	985475150	9660	9670	9670	9660	28
441	20241030	115700	985204660	9670	9660	9670	9650	266
442	20241030	115600	982636670	9660	9660	9660	9660	3
443	20241030	115500	982607690	9660	9660	9660	9660	1
444	20241030	115400	982598030	9660	9660	9670	9660	128
445	20241030	115300	981360820	9660	9660	9660	9660	81
446	20241030	115200	980578360	9660	9660	9670	9650	347
447	20241030	115100	977226830	9650	9650	9670	9650	53
448	20241030	115000	976715360	9660	9660	9660	9660	0
449	20241030	114900	976715360	9660	9660	9660	9660	107
450	20241030	114800	975681740	9660	9660	9660	9660	0
451	20241030	114700	975681740	9660	9650	9660	9650	30
452	20241030	114600	975392210	9660	9650	9660	9650	82
453	20241030	114500	974600100	9660	9660	9660	9660	0
454	20241030	114400	974600100	9660	9660	9660	9650	105
455	20241030	114300	973585810	9650	9650	9650	9650	27
456	20241030	114200	973325260	9650	9660	9660	9650	260
457	20241030	114100	970816160	9660	9660	9660	9660	89
458	20241030	114000	969956420	9650	9650	9650	9650	27
459	20241030	113900	969695870	9660	9660	9660	9660	0
460	20241030	113800	969695870	9660	9660	9660	9660	101
461	20241030	113700	968720210	9660	9650	9680	9650	225
462	20241030	113600	966546370	9650	9650	9650	9650	27
463	20241030	113500	966285820	9660	9660	9670	9650	611
464	20241030	113400	960384580	9660	9670	9670	9660	777
465	20241030	113300	952878750	9660	9660	9660	9660	27
466	20241030	113200	952617930	9670	9670	9670	9670	88
467	20241030	113100	951766970	9660	9670	9670	9660	114
468	20241030	113000	950665520	9670	9670	9670	9670	848
469	20241030	112900	942465360	9670	9680	9680	9670	245
470	20241030	112800	940095340	9680	9680	9680	9680	108
471	20241030	112700	939049900	9670	9670	9670	9670	0
472	20241030	112600	939049900	9670	9670	9670	9670	0
473	20241030	112500	939049900	9670	9680	9680	9670	27
474	20241030	112400	938788580	9680	9680	9680	9680	74
475	20241030	112300	938072260	9680	9680	9680	9680	3
476	20241030	112200	938043220	9670	9670	9670	9670	27
477	20241030	112100	937782130	9680	9680	9680	9680	0
478	20241030	112000	937782130	9680	9700	9700	9680	721
479	20241030	111900	930801960	9690	9690	9690	9690	10
480	20241030	111800	930705060	9690	9700	9700	9690	341
481	20241030	111700	927398260	9690	9700	9700	9690	25
482	20241030	111600	927156000	9690	9690	9690	9690	87
483	20241030	111500	926312970	9690	9680	9690	9680	31
484	20241030	111400	926012880	9690	9680	9690	9680	109
485	20241030	111300	924957740	9680	9680	9680	9680	87
486	20241030	111200	924115580	9680	9670	9680	9670	201
487	20241030	111100	922171900	9680	9670	9680	9670	111
488	20241030	111000	921097690	9670	9670	9670	9670	20
489	20241030	110900	920904290	9680	9680	9680	9680	90
490	20241030	110800	920033090	9670	9670	9670	9670	222
491	20241030	110700	917886350	9660	9660	9660	9660	200
492	20241030	110600	915954350	9660	9680	9680	9660	894
493	20241030	110500	907310800	9690	9690	9690	9690	3
494	20241030	110400	907281730	9680	9680	9680	9680	494
495	20241030	110300	902499810	9690	9690	9690	9690	107
496	20241030	110200	901462980	9690	9690	9690	9690	152
497	20241030	110100	899990100	9690	9690	9690	9690	85
498	20241030	110000	899166450	9700	9690	9700	9690	132
499	20241030	105900	897886460	9700	9710	9710	9700	11
500	20241030	105800	897779660	9710	9700	9710	9700	184
501	20241030	105700	895993680	9690	9680	9690	9680	10
502	20241030	105600	895896800	9680	9680	9690	9680	150
503	20241030	105500	894444790	9700	9700	9700	9700	2
504	20241030	105400	894425390	9680	9680	9680	9680	995
505	20241030	105300	884793790	9670	9670	9670	9670	902
506	20241030	105200	876071450	9680	9680	9680	9680	97
507	20241030	105100	875132490	9670	9670	9670	9670	0
508	20241030	105000	875132490	9670	9670	9670	9670	0
509	20241030	104900	875132490	9670	9680	9680	9670	121
510	20241030	104800	873961540	9680	9680	9680	9680	0
511	20241030	104700	873961540	9680	9680	9680	9680	5
512	20241030	104600	873913140	9680	9680	9680	9680	0
513	20241030	104500	873913140	9680	9670	9680	9670	28
514	20241030	104400	873642370	9670	9680	9680	9670	248
515	20241030	104300	871242710	9700	9680	9700	9680	3
516	20241030	104200	871213630	9700	9690	9700	9680	28
517	20241030	104100	870942520	9690	9690	9690	9690	5
518	20241030	104000	870894070	9690	9700	9700	9680	80
519	20241030	103900	870119540	9700	9700	9700	9700	1108
520	20241030	103800	859371940	9700	9680	9700	9680	29
521	20241030	103700	859091190	9680	9680	9680	9680	0
522	20241030	103600	859091190	9680	9680	9680	9680	101
523	20241030	103500	858113510	9680	9680	9680	9680	27
524	20241030	103400	857852150	9700	9700	9700	9700	1
525	20241030	103300	857842450	9700	9700	9700	9700	4
526	20241030	103200	857803650	9700	9700	9700	9690	4290
527	20241030	103100	816194310	9710	9710	9710	9700	46
528	20241030	103000	815747920	9710	9710	9710	9710	6
529	20241030	102900	815689660	9710	9700	9710	9700	1246
530	20241030	102800	803603450	9690	9690	9690	9690	219
531	20241030	102700	801481340	9690	9690	9690	9680	136
532	20241030	102600	800163770	9690	9680	9690	9680	5
533	20241030	102500	800115330	9680	9680	9680	9680	208
534	20241030	102400	798101890	9660	9650	9660	9650	1073
535	20241030	102300	787745300	9650	9660	9670	9650	5080
536	20241030	102200	738693860	9670	9670	9670	9670	9
537	20241030	102100	738606830	9670	9670	9670	9670	7
538	20241030	102000	738539140	9680	9680	9680	9680	10
539	20241030	101900	738442340	9680	9670	9680	9660	630
540	20241030	101800	732356220	9680	9680	9680	9680	21
541	20241030	101700	732152940	9680	9680	9680	9680	0
542	20241030	101600	732152940	9680	9680	9680	9660	257
543	20241030	101500	729667660	9690	9690	9690	9690	0
544	20241030	101400	729667660	9690	9690	9690	9690	0
545	20241030	101300	729667660	9690	9660	9690	9660	279
546	20241030	101200	726972190	9690	9690	9690	9690	0
547	20241030	101100	726972190	9690	9670	9690	9660	402
548	20241030	101000	723085470	9680	9670	9680	9670	9
549	20241030	100900	722998400	9680	9680	9680	9680	30
550	20241030	100800	722708000	9680	9690	9690	9680	109
551	20241030	100700	721652850	9690	9680	9690	9670	293
552	20241030	100600	718819200	9690	9690	9690	9680	107
553	20241030	100500	717783370	9690	9690	9690	9670	243
554	20241030	100400	715429160	9690	9690	9690	9680	56
555	20241030	100300	714886560	9690	9690	9690	9690	2
556	20241030	100200	714867180	9700	9690	9700	9680	672
557	20241030	100100	708361090	9700	9690	9700	9690	602
558	20241030	100000	702527690	9700	9700	9700	9680	9
559	20241030	095900	702440410	9700	9700	9700	9700	100
560	20241030	095800	701470410	9700	9700	9700	9690	32
561	20241030	095700	701160280	9700	9700	9700	9700	300
562	20241030	095600	698250280	9710	9710	9710	9710	3
563	20241030	095500	698221150	9700	9700	9700	9700	38
564	20241030	095400	697852550	9690	9710	9710	9690	3
565	20241030	095300	697823460	9660	9680	9700	9660	505
566	20241030	095200	692940860	9690	9690	9690	9690	1
567	20241030	095100	692931170	9670	9710	9710	9670	460
568	20241030	095000	688482900	9680	9680	9710	9680	91
569	20241030	094900	687601720	9680	9710	9710	9680	1963
570	20241030	094800	668590260	9710	9700	9710	9700	21
571	20241030	094700	668386450	9710	9710	9710	9710	89
572	20241030	094600	667522260	9720	9720	9720	9720	132
573	20241030	094500	666239220	9720	9700	9720	9700	4
574	20241030	094400	666200400	9720	9700	9720	9690	577
575	20241030	094300	660604280	9710	9710	9720	9700	2147
576	20241030	094200	639776880	9710	9710	9710	9710	0
577	20241030	094100	639776880	9710	9710	9730	9700	1847
578	20241030	094000	621843840	9720	9720	9730	9720	26
579	20241030	093900	621591100	9730	9740	9740	9730	7
580	20241030	093800	621522970	9740	9740	9740	9740	111
581	20241030	093700	620441830	9740	9730	9740	9730	200
582	20241030	093600	618494500	9710	9730	9730	9710	223
583	20241030	093500	616327950	9740	9740	9740	9730	31
584	20241030	093400	616026130	9740	9740	9740	9740	58
585	20241030	093300	615461210	9740	9720	9740	9720	125
586	20241030	093200	614245930	9720	9740	9740	9720	37
587	20241030	093100	613886160	9720	9730	9740	9720	773
588	20241030	093000	606369530	9730	9740	9740	9730	34
589	20241030	092900	606038680	9720	9720	9720	9720	1
590	20241030	092800	606028960	9760	9760	9760	9760	8
591	20241030	092700	605950880	9710	9770	9770	9710	6086
592	20241030	092600	546571590	9770	9760	9780	9760	1221
593	20241030	092500	534642620	9780	9770	9780	9760	870
594	20241030	092400	526145800	9760	9790	9790	9760	3715
595	20241030	092300	489849790	9800	9820	9820	9800	568
596	20241030	092200	484279940	9800	9820	9820	9800	342
597	20241030	092100	480923720	9820	9800	9820	9800	2503
598	20241030	092000	456350210	9800	9810	9810	9800	446
599	20241030	091900	451976430	9810	9790	9820	9790	525
600	20241030	091800	446827280	9790	9750	9820	9750	6694
601	20241030	091700	381268600	9790	9790	9790	9750	4562
602	20241030	091600	336774380	9800	9780	9800	9760	4467
603	20241030	091500	293043200	9770	9710	9770	9710	9914
604	20241030	091400	196514090	9720	9670	9720	9670	301
605	20241030	091300	193603370	9700	9720	9720	9670	1242
606	20241030	091200	181553490	9720	9710	9730	9710	464
607	20241030	091100	177041120	9710	9700	9710	9680	6192
608	20241030	091000	116977230	9700	9690	9700	9690	2703
609	20241030	090900	90771720	9680	9680	9690	9680	842
610	20241030	090800	82616660	9680	9690	9690	9660	230
611	20241030	090700	80391140	9700	9670	9700	9660	363
612	20241030	090600	76874500	9670	9670	9670	9650	297
613	20241030	090500	74005430	9650	9650	9670	9650	3630
614	20241030	090400	38972770	9640	9640	9650	9640	762
615	20241030	090300	31627060	9640	9640	9640	9630	997
616	20241030	090200	22019280	9640	9630	9650	9630	1160
617	20241030	090100	10847960	9630	9630	9630	9620	268
618	20241030	090000	8268120	9630	9620	9650	9620	859