KissMeData/377450/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	212800	520411140	13610	13610	13610	13610	667
3	20241028	212700	520411140	13610	13610	13610	13610	0
4	20241028	212600	520411140	13610	13610	13610	13610	0
5	20241028	212500	520411140	13610	13610	13610	13610	0
6	20241028	212400	520411140	13610	13610	13610	13610	0
7	20241028	212300	520411140	13610	13610	13610	13610	0
8	20241028	212200	520411140	13610	13610	13610	13610	0
9	20241028	212100	520411140	13610	13610	13610	13610	0
10	20241028	212000	520411140	13610	13610	13610	13610	0
11	20241028	211900	520411140	13610	13610	13610	13610	0
12	20241028	211800	520411140	13610	13610	13610	13610	0
13	20241028	211700	520411140	13610	13610	13610	13610	0
14	20241028	211600	520411140	13610	13610	13610	13610	0
15	20241028	211500	520411140	13610	13610	13610	13610	0
16	20241028	211400	520411140	13610	13610	13610	13610	0
17	20241028	211300	520411140	13610	13610	13610	13610	0
18	20241028	211200	520411140	13610	13610	13610	13610	0
19	20241028	211100	520411140	13610	13610	13610	13610	0
20	20241028	211000	520411140	13610	13610	13610	13610	0
21	20241028	210900	520411140	13610	13610	13610	13610	0
22	20241028	210800	520411140	13610	13610	13610	13610	0
23	20241028	210700	520411140	13610	13610	13610	13610	0
24	20241028	210600	520411140	13610	13610	13610	13610	0
25	20241028	210500	520411140	13610	13610	13610	13610	0
26	20241028	210400	520411140	13610	13610	13610	13610	0
27	20241028	210300	520411140	13610	13610	13610	13610	0
28	20241028	210200	520411140	13610	13610	13610	13610	0
29	20241028	210100	520411140	13610	13610	13610	13610	0
30	20241028	210000	520411140	13610	13610	13610	13610	0
31	20241028	205900	520411140	13610	13610	13610	13610	0
32	20241028	205800	520411140	13610	13610	13610	13610	667
33	20241028	205700	520411140	13610	13610	13610	13610	0
34	20241028	205600	520411140	13610	13610	13610	13610	0
35	20241028	205500	520411140	13610	13610	13610	13610	0
36	20241028	205400	520411140	13610	13610	13610	13610	0
37	20241028	205300	520411140	13610	13610	13610	13610	0
38	20241028	205200	520411140	13610	13610	13610	13610	0
39	20241028	205100	520411140	13610	13610	13610	13610	0
40	20241028	205000	520411140	13610	13610	13610	13610	0
41	20241028	204900	520411140	13610	13610	13610	13610	0
42	20241028	204800	520411140	13610	13610	13610	13610	0
43	20241028	204700	520411140	13610	13610	13610	13610	0
44	20241028	204600	520411140	13610	13610	13610	13610	0
45	20241028	204500	520411140	13610	13610	13610	13610	0
46	20241028	204400	520411140	13610	13610	13610	13610	0
47	20241028	204300	520411140	13610	13610	13610	13610	0
48	20241028	204200	520411140	13610	13610	13610	13610	0
49	20241028	204100	520411140	13610	13610	13610	13610	0
50	20241028	204000	520411140	13610	13610	13610	13610	0
51	20241028	203900	520411140	13610	13610	13610	13610	0
52	20241028	203800	520411140	13610	13610	13610	13610	0
53	20241028	203700	520411140	13610	13610	13610	13610	0
54	20241028	203600	520411140	13610	13610	13610	13610	0
55	20241028	203500	520411140	13610	13610	13610	13610	0
56	20241028	203400	520411140	13610	13610	13610	13610	0
57	20241028	203300	520411140	13610	13610	13610	13610	0
58	20241028	203200	520411140	13610	13610	13610	13610	0
59	20241028	203100	520411140	13610	13610	13610	13610	0
60	20241028	203000	520411140	13610	13610	13610	13610	0
61	20241028	202900	520411140	13610	13610	13610	13610	0
62	20241028	202800	520411140	13610	13610	13610	13610	667
63	20241028	202700	520411140	13610	13610	13610	13610	0
64	20241028	202600	520411140	13610	13610	13610	13610	0
65	20241028	202500	520411140	13610	13610	13610	13610	0
66	20241028	202400	520411140	13610	13610	13610	13610	0
67	20241028	202300	520411140	13610	13610	13610	13610	0
68	20241028	202200	520411140	13610	13610	13610	13610	0
69	20241028	202100	520411140	13610	13610	13610	13610	0
70	20241028	202000	520411140	13610	13610	13610	13610	0
71	20241028	201900	520411140	13610	13610	13610	13610	0
72	20241028	201800	520411140	13610	13610	13610	13610	0
73	20241028	201700	520411140	13610	13610	13610	13610	0
74	20241028	201600	520411140	13610	13610	13610	13610	0
75	20241028	201500	520411140	13610	13610	13610	13610	0
76	20241028	201400	520411140	13610	13610	13610	13610	0
77	20241028	201300	520411140	13610	13610	13610	13610	0
78	20241028	201200	520411140	13610	13610	13610	13610	0
79	20241028	201100	520411140	13610	13610	13610	13610	0
80	20241028	201000	520411140	13610	13610	13610	13610	0
81	20241028	200900	520411140	13610	13610	13610	13610	0
82	20241028	200800	520411140	13610	13610	13610	13610	0
83	20241028	200700	520411140	13610	13610	13610	13610	0
84	20241028	200600	520411140	13610	13610	13610	13610	0
85	20241028	200500	520411140	13610	13610	13610	13610	0
86	20241028	200400	520411140	13610	13610	13610	13610	0
87	20241028	200300	520411140	13610	13610	13610	13610	0
88	20241028	200200	520411140	13610	13610	13610	13610	0
89	20241028	200100	520411140	13610	13610	13610	13610	0
90	20241028	200000	520411140	13610	13610	13610	13610	0
91	20241028	195900	520411140	13610	13610	13610	13610	0
92	20241028	195800	520411140	13610	13610	13610	13610	667
93	20241028	195700	520411140	13610	13610	13610	13610	0
94	20241028	195600	520411140	13610	13610	13610	13610	0
95	20241028	195500	520411140	13610	13610	13610	13610	0
96	20241028	195400	520411140	13610	13610	13610	13610	0
97	20241028	195300	520411140	13610	13610	13610	13610	0
98	20241028	195200	520411140	13610	13610	13610	13610	0
99	20241028	195100	520411140	13610	13610	13610	13610	0
100	20241028	195000	520411140	13610	13610	13610	13610	0
101	20241028	194900	520411140	13610	13610	13610	13610	0
102	20241028	194800	520411140	13610	13610	13610	13610	0
103	20241028	194700	520411140	13610	13610	13610	13610	0
104	20241028	194600	520411140	13610	13610	13610	13610	0
105	20241028	194500	520411140	13610	13610	13610	13610	0
106	20241028	194400	520411140	13610	13610	13610	13610	0
107	20241028	194300	520411140	13610	13610	13610	13610	0
108	20241028	194200	520411140	13610	13610	13610	13610	0
109	20241028	194100	520411140	13610	13610	13610	13610	0
110	20241028	194000	520411140	13610	13610	13610	13610	0
111	20241028	193900	520411140	13610	13610	13610	13610	0
112	20241028	193800	520411140	13610	13610	13610	13610	0
113	20241028	193700	520411140	13610	13610	13610	13610	0
114	20241028	193600	520411140	13610	13610	13610	13610	0
115	20241028	193500	520411140	13610	13610	13610	13610	0
116	20241028	193400	520411140	13610	13610	13610	13610	0
117	20241028	193300	520411140	13610	13610	13610	13610	0
118	20241028	193200	520411140	13610	13610	13610	13610	0
119	20241028	193100	520411140	13610	13610	13610	13610	0
120	20241028	193000	520411140	13610	13610	13610	13610	0
121	20241028	192900	520411140	13610	13610	13610	13610	0
122	20241028	192800	520411140	13610	13610	13610	13610	667
123	20241028	192700	520411140	13610	13610	13610	13610	0
124	20241028	192600	520411140	13610	13610	13610	13610	0
125	20241028	192500	520411140	13610	13610	13610	13610	0
126	20241028	192400	520411140	13610	13610	13610	13610	0
127	20241028	192300	520411140	13610	13610	13610	13610	0
128	20241028	192200	520411140	13610	13610	13610	13610	0
129	20241028	192100	520411140	13610	13610	13610	13610	0
130	20241028	192000	520411140	13610	13610	13610	13610	0
131	20241028	191900	520411140	13610	13610	13610	13610	0
132	20241028	191800	520411140	13610	13610	13610	13610	0
133	20241028	191700	520411140	13610	13610	13610	13610	0
134	20241028	191600	520411140	13610	13610	13610	13610	0
135	20241028	191500	520411140	13610	13610	13610	13610	0
136	20241028	191400	520411140	13610	13610	13610	13610	0
137	20241028	191300	520411140	13610	13610	13610	13610	0
138	20241028	191200	520411140	13610	13610	13610	13610	0
139	20241028	191100	520411140	13610	13610	13610	13610	0
140	20241028	191000	520411140	13610	13610	13610	13610	0
141	20241028	190900	520411140	13610	13610	13610	13610	0
142	20241028	190800	520411140	13610	13610	13610	13610	0
143	20241028	190700	520411140	13610	13610	13610	13610	0
144	20241028	190600	520411140	13610	13610	13610	13610	0
145	20241028	190500	520411140	13610	13610	13610	13610	0
146	20241028	190400	520411140	13610	13610	13610	13610	0
147	20241028	190300	520411140	13610	13610	13610	13610	0
148	20241028	190200	520411140	13610	13610	13610	13610	0
149	20241028	190100	520411140	13610	13610	13610	13610	0
150	20241028	190000	520411140	13610	13610	13610	13610	0
151	20241028	185900	520411140	13610	13610	13610	13610	0
152	20241028	185800	520411140	13610	13610	13610	13610	667
153	20241028	185700	520411140	13610	13610	13610	13610	0
154	20241028	185600	520411140	13610	13610	13610	13610	0
155	20241028	185500	520411140	13610	13610	13610	13610	0
156	20241028	185400	520411140	13610	13610	13610	13610	0
157	20241028	185300	520411140	13610	13610	13610	13610	0
158	20241028	185200	520411140	13610	13610	13610	13610	0
159	20241028	185100	520411140	13610	13610	13610	13610	0
160	20241028	185000	520411140	13610	13610	13610	13610	0
161	20241028	184900	520411140	13610	13610	13610	13610	0
162	20241028	184800	520411140	13610	13610	13610	13610	0
163	20241028	184700	520411140	13610	13610	13610	13610	0
164	20241028	184600	520411140	13610	13610	13610	13610	0
165	20241028	184500	520411140	13610	13610	13610	13610	0
166	20241028	184400	520411140	13610	13610	13610	13610	0
167	20241028	184300	520411140	13610	13610	13610	13610	0
168	20241028	184200	520411140	13610	13610	13610	13610	0
169	20241028	184100	520411140	13610	13610	13610	13610	0
170	20241028	184000	520411140	13610	13610	13610	13610	0
171	20241028	183900	520411140	13610	13610	13610	13610	0
172	20241028	183800	520411140	13610	13610	13610	13610	0
173	20241028	183700	520411140	13610	13610	13610	13610	0
174	20241028	183600	520411140	13610	13610	13610	13610	0
175	20241028	183500	520411140	13610	13610	13610	13610	0
176	20241028	183400	520411140	13610	13610	13610	13610	0
177	20241028	183300	520411140	13610	13610	13610	13610	0
178	20241028	183200	520411140	13610	13610	13610	13610	0
179	20241028	183100	520411140	13610	13610	13610	13610	0
180	20241028	183000	520411140	13610	13610	13610	13610	0
181	20241028	182900	520411140	13610	13610	13610	13610	0
182	20241028	182800	520411140	13610	13610	13610	13610	667
183	20241028	182700	520411140	13610	13610	13610	13610	0
184	20241028	182600	520411140	13610	13610	13610	13610	0
185	20241028	182500	520411140	13610	13610	13610	13610	0
186	20241028	182400	520411140	13610	13610	13610	13610	0
187	20241028	182300	520411140	13610	13610	13610	13610	0
188	20241028	182200	520411140	13610	13610	13610	13610	0
189	20241028	182100	520411140	13610	13610	13610	13610	0
190	20241028	182000	520411140	13610	13610	13610	13610	0
191	20241028	181900	520411140	13610	13610	13610	13610	0
192	20241028	181800	520411140	13610	13610	13610	13610	0
193	20241028	181700	520411140	13610	13610	13610	13610	0
194	20241028	181600	520411140	13610	13610	13610	13610	0
195	20241028	181500	520411140	13610	13610	13610	13610	0
196	20241028	181400	520411140	13610	13610	13610	13610	0
197	20241028	181300	520411140	13610	13610	13610	13610	0
198	20241028	181200	520411140	13610	13610	13610	13610	0
199	20241028	181100	520411140	13610	13610	13610	13610	0
200	20241028	181000	520411140	13610	13610	13610	13610	0
201	20241028	180900	520411140	13610	13610	13610	13610	0
202	20241028	180800	520411140	13610	13610	13610	13610	0
203	20241028	180700	520411140	13610	13610	13610	13610	0
204	20241028	180600	520411140	13610	13610	13610	13610	0
205	20241028	180500	520411140	13610	13610	13610	13610	0
206	20241028	180400	520411140	13610	13610	13610	13610	0
207	20241028	180300	520411140	13610	13610	13610	13610	0
208	20241028	180200	520411140	13610	13610	13610	13610	0
209	20241028	180100	520411140	13610	13610	13610	13610	0
210	20241028	180000	520411140	13610	13610	13610	13610	0
211	20241028	175900	520411140	13610	13610	13610	13610	0
212	20241028	175800	520411140	13610	13610	13610	13610	667
213	20241028	175700	520411140	13610	13610	13610	13610	0
214	20241028	175600	520411140	13610	13610	13610	13610	0
215	20241028	175500	520411140	13610	13610	13610	13610	0
216	20241028	175400	520411140	13610	13610	13610	13610	0
217	20241028	175300	520411140	13610	13610	13610	13610	0
218	20241028	175200	520411140	13610	13610	13610	13610	0
219	20241028	175100	520411140	13610	13610	13610	13610	0
220	20241028	175000	520411140	13610	13610	13610	13610	0
221	20241028	174900	520411140	13610	13610	13610	13610	0
222	20241028	174800	520411140	13610	13610	13610	13610	0
223	20241028	174700	520411140	13610	13610	13610	13610	0
224	20241028	174600	520411140	13610	13610	13610	13610	0
225	20241028	174500	520411140	13610	13610	13610	13610	0
226	20241028	174400	520411140	13610	13610	13610	13610	0
227	20241028	174300	520411140	13610	13610	13610	13610	0
228	20241028	174200	520411140	13610	13610	13610	13610	0
229	20241028	174100	520411140	13610	13610	13610	13610	0
230	20241028	174000	520411140	13610	13610	13610	13610	0
231	20241028	173900	520411140	13610	13610	13610	13610	0
232	20241028	173800	520411140	13610	13610	13610	13610	0
233	20241028	173700	520411140	13610	13610	13610	13610	0
234	20241028	173600	520411140	13610	13610	13610	13610	0
235	20241028	173500	520411140	13610	13610	13610	13610	0
236	20241028	173400	520411140	13610	13610	13610	13610	0
237	20241028	173300	520411140	13610	13610	13610	13610	0
238	20241028	173200	520411140	13610	13610	13610	13610	0
239	20241028	173100	520411140	13610	13610	13610	13610	0
240	20241028	173000	520411140	13610	13610	13610	13610	0
241	20241028	172900	520411140	13610	13610	13610	13610	0
242	20241028	172800	520411140	13610	13610	13610	13610	667
243	20241028	172700	520411140	13610	13610	13610	13610	0
244	20241028	172600	520411140	13610	13610	13610	13610	0
245	20241028	172500	520411140	13610	13610	13610	13610	0
246	20241028	172400	520411140	13610	13610	13610	13610	0
247	20241028	172300	520411140	13610	13610	13610	13610	0
248	20241028	172200	520411140	13610	13610	13610	13610	0
249	20241028	172100	520411140	13610	13610	13610	13610	0
250	20241028	172000	520411140	13610	13610	13610	13610	0
251	20241028	171900	520411140	13610	13610	13610	13610	0
252	20241028	171800	520411140	13610	13610	13610	13610	0
253	20241028	171700	520411140	13610	13610	13610	13610	0
254	20241028	171600	520411140	13610	13610	13610	13610	0
255	20241028	171500	520411140	13610	13610	13610	13610	0
256	20241028	171400	520411140	13610	13610	13610	13610	0
257	20241028	171300	520411140	13610	13610	13610	13610	0
258	20241028	171200	520411140	13610	13610	13610	13610	0
259	20241028	171100	520411140	13610	13610	13610	13610	0
260	20241028	171000	520411140	13610	13610	13610	13610	0
261	20241028	170900	520411140	13610	13610	13610	13610	0
262	20241028	170800	520411140	13610	13610	13610	13610	0
263	20241028	170700	520411140	13610	13610	13610	13610	0
264	20241028	170600	520411140	13610	13610	13610	13610	0
265	20241028	170500	520411140	13610	13610	13610	13610	0
266	20241028	170400	520411140	13610	13610	13610	13610	0
267	20241028	170300	520411140	13610	13610	13610	13610	0
268	20241028	170200	520411140	13610	13610	13610	13610	0
269	20241028	170100	520411140	13610	13610	13610	13610	0
270	20241028	170000	520411140	13610	13610	13610	13610	0
271	20241028	165900	520411140	13610	13610	13610	13610	0
272	20241028	165800	520411140	13610	13610	13610	13610	667
273	20241028	165700	520411140	13610	13610	13610	13610	0
274	20241028	165600	520411140	13610	13610	13610	13610	0
275	20241028	165500	520411140	13610	13610	13610	13610	0
276	20241028	165400	520411140	13610	13610	13610	13610	0
277	20241028	165300	520411140	13610	13610	13610	13610	0
278	20241028	165200	520411140	13610	13610	13610	13610	0
279	20241028	165100	520411140	13610	13610	13610	13610	0
280	20241028	165000	520411140	13610	13610	13610	13610	0
281	20241028	164900	520411140	13610	13610	13610	13610	0
282	20241028	164800	520411140	13610	13610	13610	13610	0
283	20241028	164700	520411140	13610	13610	13610	13610	0
284	20241028	164600	520411140	13610	13610	13610	13610	0
285	20241028	164500	520411140	13610	13610	13610	13610	0
286	20241028	164400	520411140	13610	13610	13610	13610	0
287	20241028	164300	520411140	13610	13610	13610	13610	0
288	20241028	164200	520411140	13610	13610	13610	13610	0
289	20241028	164100	520411140	13610	13610	13610	13610	0
290	20241028	164000	520411140	13610	13610	13610	13610	0
291	20241028	163900	520411140	13610	13610	13610	13610	0
292	20241028	163800	520411140	13610	13610	13610	13610	0
293	20241028	163700	520411140	13610	13610	13610	13610	0
294	20241028	163600	520411140	13610	13610	13610	13610	0
295	20241028	163500	520411140	13610	13610	13610	13610	0
296	20241028	163400	520411140	13610	13610	13610	13610	0
297	20241028	163300	520411140	13610	13610	13610	13610	0
298	20241028	163200	520411140	13610	13610	13610	13610	0
299	20241028	163100	520411140	13610	13610	13610	13610	0
300	20241028	163000	520411140	13610	13610	13610	13610	0
301	20241028	162900	520411140	13610	13610	13610	13610	0
302	20241028	162800	520411140	13610	13610	13610	13610	667
303	20241028	162700	520411140	13610	13610	13610	13610	0
304	20241028	162600	520411140	13610	13610	13610	13610	0
305	20241028	162500	520411140	13610	13610	13610	13610	0
306	20241028	162400	520411140	13610	13610	13610	13610	0
307	20241028	162300	520411140	13610	13610	13610	13610	0
308	20241028	162200	520411140	13610	13610	13610	13610	0
309	20241028	162100	520411140	13610	13610	13610	13610	0
310	20241028	162000	520411140	13610	13610	13610	13610	0
311	20241028	161900	520411140	13610	13610	13610	13610	0
312	20241028	161800	520411140	13610	13610	13610	13610	0
313	20241028	161700	520411140	13610	13610	13610	13610	0
314	20241028	161600	520411140	13610	13610	13610	13610	0
315	20241028	161500	520411140	13610	13610	13610	13610	0
316	20241028	161400	520411140	13610	13610	13610	13610	0
317	20241028	161300	520411140	13610	13610	13610	13610	0
318	20241028	161200	520411140	13610	13610	13610	13610	0
319	20241028	161100	520411140	13610	13610	13610	13610	0
320	20241028	161000	520411140	13610	13610	13610	13610	0
321	20241028	160900	520411140	13610	13610	13610	13610	0
322	20241028	160800	520411140	13610	13610	13610	13610	0
323	20241028	160700	520411140	13610	13610	13610	13610	0
324	20241028	160600	520411140	13610	13610	13610	13610	0
325	20241028	160500	520411140	13610	13610	13610	13610	0
326	20241028	160400	520411140	13610	13610	13610	13610	0
327	20241028	160300	520411140	13610	13610	13610	13610	0
328	20241028	160200	520411140	13610	13610	13610	13610	0
329	20241028	160100	520411140	13610	13610	13610	13610	0
330	20241028	160000	520411140	13610	13610	13610	13610	0
331	20241028	155900	520411140	13610	13610	13610	13610	0
332	20241028	155800	520411140	13610	13610	13610	13610	667
333	20241028	155700	520411140	13610	13610	13610	13610	0
334	20241028	155600	520411140	13610	13610	13610	13610	0
335	20241028	155500	520411140	13610	13610	13610	13610	0
336	20241028	155400	520411140	13610	13610	13610	13610	0
337	20241028	155300	520411140	13610	13610	13610	13610	0
338	20241028	155200	520411140	13610	13610	13610	13610	0
339	20241028	155100	520411140	13610	13610	13610	13610	0
340	20241028	155000	520411140	13610	13610	13610	13610	0
341	20241028	154900	520411140	13610	13610	13610	13610	0
342	20241028	154800	520411140	13610	13610	13610	13610	0
343	20241028	154700	520411140	13610	13610	13610	13610	0
344	20241028	154600	520411140	13610	13610	13610	13610	0
345	20241028	154500	520411140	13610	13610	13610	13610	0
346	20241028	154400	520411140	13610	13610	13610	13610	0
347	20241028	154300	520411140	13610	13610	13610	13610	0
348	20241028	154200	520411140	13610	13610	13610	13610	0
349	20241028	154100	520411140	13610	13610	13610	13610	0
350	20241028	154000	520411140	13610	13610	13610	13610	0
351	20241028	153900	520411140	13610	13610	13610	13610	0
352	20241028	153800	520411140	13610	13610	13610	13610	0
353	20241028	153700	520411140	13610	13610	13610	13610	0
354	20241028	153600	520411140	13610	13610	13610	13610	0
355	20241028	153500	520411140	13610	13610	13610	13610	0
356	20241028	153400	520411140	13610	13610	13610	13610	0
357	20241028	153300	520411140	13610	13610	13610	13610	0
358	20241028	153200	520411140	13610	13610	13610	13610	0
359	20241028	153100	520411140	13610	13610	13610	13610	0
360	20241028	153000	520411140	13610	13610	13610	13610	667
361	20241028	152900	511333270	13490	13490	13490	13490	0
362	20241028	152800	511333270	13490	13490	13490	13490	0
363	20241028	152700	511333270	13490	13490	13490	13490	0
364	20241028	152600	511333270	13490	13490	13490	13490	0
365	20241028	152500	511333270	13490	13490	13490	13490	0
366	20241028	152400	511333270	13490	13490	13490	13490	0
367	20241028	152300	511333270	13490	13490	13490	13490	0
368	20241028	152200	511333270	13490	13490	13490	13490	0
369	20241028	152100	511333270	13490	13490	13490	13490	0
370	20241028	152000	511333270	13490	13490	13490	13490	0
371	20241028	151900	511333270	13490	13490	13500	13490	293
372	20241028	151800	507380550	13490	13550	13550	13490	674
373	20241028	151700	498251130	13530	13530	13530	13530	2
374	20241028	151600	498224070	13520	13520	13520	13520	162
375	20241028	151500	496033830	13520	13520	13520	13520	263
376	20241028	151400	492478070	13520	13520	13520	13520	109
377	20241028	151300	491004390	13510	13520	13520	13510	846
378	20241028	151200	479566520	13530	13530	13530	13530	0
379	20241028	151100	479566520	13530	13530	13530	13530	0
380	20241028	151000	479566520	13530	13550	13550	13530	866
381	20241028	150900	467842240	13550	13540	13550	13540	21
382	20241028	150800	467557730	13530	13530	13530	13530	61
383	20241028	150700	466732400	13520	13520	13520	13520	41
384	20241028	150600	466178080	13510	13500	13510	13500	104
385	20241028	150500	464773680	13500	13500	13500	13500	106
386	20241028	150400	463342680	13510	13510	13510	13510	5
387	20241028	150300	463275130	13520	13520	13520	13520	1
388	20241028	150200	463261610	13520	13520	13520	13520	7
389	20241028	150100	463166970	13520	13520	13520	13520	0
390	20241028	150000	463166970	13520	13520	13520	13520	0
391	20241028	145900	463166970	13520	13520	13520	13520	5
392	20241028	145800	463099370	13520	13520	13520	13520	0
393	20241028	145700	463099370	13520	13520	13520	13520	0
394	20241028	145600	463099370	13520	13520	13520	13520	0
395	20241028	145500	463099370	13520	13520	13520	13520	0
396	20241028	145400	463099370	13520	13520	13520	13520	0
397	20241028	145300	463099370	13520	13520	13520	13520	2
398	20241028	145200	463072330	13490	13490	13490	13490	267
399	20241028	145100	459470500	13490	13490	13490	13490	258
400	20241028	145000	455990080	13480	13490	13490	13480	16
401	20241028	144900	455774280	13490	13490	13490	13490	455
402	20241028	144800	449636330	13500	13500	13500	13500	306
403	20241028	144700	445505330	13500	13500	13500	13500	15
404	20241028	144600	445302830	13510	13520	13520	13510	124
405	20241028	144500	443626530	13520	13570	13570	13520	119
406	20241028	144400	442013110	13570	13570	13570	13570	0
407	20241028	144300	442013110	13570	13570	13570	13570	1
408	20241028	144200	441999540	13570	13570	13570	13570	0
409	20241028	144100	441999540	13570	13570	13570	13570	24
410	20241028	144000	441673860	13640	13640	13640	13640	0
411	20241028	143900	441673860	13640	13640	13640	13640	0
412	20241028	143800	441673860	13640	13640	13640	13640	1
413	20241028	143700	441660220	13630	13630	13630	13630	0
414	20241028	143600	441660220	13630	13630	13630	13630	7
415	20241028	143500	441564810	13640	13610	13640	13560	488
416	20241028	143400	434924640	13640	13640	13640	13640	1
417	20241028	143300	434911000	13620	13630	13630	13620	215
418	20241028	143200	431980570	13630	13630	13630	13630	0
419	20241028	143100	431980570	13630	13620	13630	13620	250
420	20241028	143000	428574030	13620	13620	13620	13620	300
421	20241028	142900	424488030	13620	13620	13620	13600	217
422	20241028	142800	421532800	13600	13600	13600	13600	0
423	20241028	142700	421532800	13600	13600	13600	13600	0
424	20241028	142600	421532800	13600	13600	13600	13600	0
425	20241028	142500	421532800	13600	13590	13600	13590	127
426	20241028	142400	419805800	13590	13590	13590	13590	106
427	20241028	142300	418365260	13590	13580	13590	13580	2
428	20241028	142200	418338090	13580	13580	13580	13580	0
429	20241028	142100	418338090	13580	13570	13580	13570	159
430	20241028	142000	416179510	13570	13570	13570	13570	0
431	20241028	141900	416179510	13570	13570	13570	13570	200
432	20241028	141800	413465510	13570	13570	13570	13570	2
433	20241028	141700	413438370	13570	13600	13600	13570	195
434	20241028	141600	410792050	13600	13580	13600	13570	319
435	20241028	141500	406460120	13600	13590	13600	13590	76
436	20241028	141400	405427270	13620	13620	13620	13620	0
437	20241028	141300	405427270	13620	13620	13620	13620	2
438	20241028	141200	405400030	13570	13570	13570	13570	0
439	20241028	141100	405400030	13570	13570	13570	13570	0
440	20241028	141000	405400030	13570	13570	13570	13570	0
441	20241028	140900	405400030	13570	13570	13570	13570	107
442	20241028	140800	403948040	13570	13570	13570	13570	0
443	20241028	140700	403948040	13570	13570	13570	13570	106
444	20241028	140600	402509620	13590	13590	13590	13590	203
445	20241028	140500	399750850	13620	13620	13620	13620	1
446	20241028	140400	399737230	13590	13590	13590	13590	0
447	20241028	140300	399737230	13590	13590	13590	13590	0
448	20241028	140200	399737230	13590	13590	13590	13590	0
449	20241028	140100	399737230	13590	13590	13590	13590	101
450	20241028	140000	398364640	13600	13600	13600	13600	0
451	20241028	135900	398364640	13600	13600	13600	13600	0
452	20241028	135800	398364640	13600	13620	13620	13600	617
453	20241028	135700	389965460	13620	13620	13620	13620	0
454	20241028	135600	389965460	13620	13620	13620	13620	137
455	20241028	135500	388099520	13620	13620	13620	13620	0
456	20241028	135400	388099520	13620	13620	13640	13620	2545
457	20241028	135300	353436600	13610	13610	13610	13610	57
458	20241028	135200	352660830	13610	13610	13610	13610	0
459	20241028	135100	352660830	13610	13610	13610	13610	0
460	20241028	135000	352660830	13610	13610	13610	13610	27
461	20241028	134900	352293360	13620	13610	13620	13610	162
462	20241028	134800	350087490	13600	13590	13600	13590	79
463	20241028	134700	349013660	13590	13590	13590	13590	0
464	20241028	134600	349013660	13590	13590	13590	13590	0
465	20241028	134500	349013660	13590	13590	13590	13590	0
466	20241028	134400	349013660	13590	13590	13590	13590	10
467	20241028	134300	348877760	13590	13600	13600	13590	423
468	20241028	134200	343127890	13590	13590	13590	13590	0
469	20241028	134100	343127890	13590	13590	13590	13590	0
470	20241028	134000	343127890	13590	13590	13590	13590	0
471	20241028	133900	343127890	13590	13590	13590	13590	0
472	20241028	133800	343127890	13590	13620	13620	13590	149
473	20241028	133700	341101010	13620	13600	13620	13600	311
474	20241028	133600	336866470	13620	13620	13620	13620	0
475	20241028	133500	336866470	13620	13620	13620	13620	3
476	20241028	133400	336825610	13620	13590	13620	13590	1061
477	20241028	133300	322395170	13580	13560	13580	13560	123
478	20241028	133200	320726560	13560	13560	13560	13560	0
479	20241028	133100	320726560	13560	13560	13560	13560	11
480	20241028	133000	320577400	13560	13560	13560	13560	0
481	20241028	132900	320577400	13560	13560	13560	13560	0
482	20241028	132800	320577400	13560	13560	13560	13560	119
483	20241028	132700	318963760	13560	13560	13560	13560	35
484	20241028	132600	318489160	13560	13550	13560	13550	285
485	20241028	132500	314627400	13550	13550	13550	13550	35
486	20241028	132400	314153150	13550	13550	13550	13550	21
487	20241028	132300	313868600	13540	13540	13540	13540	17
488	20241028	132200	313638420	13530	13530	13530	13530	0
489	20241028	132100	313638420	13530	13530	13530	13530	90
490	20241028	132000	312420720	13500	13500	13500	13500	0
491	20241028	131900	312420720	13500	13500	13500	13500	0
492	20241028	131800	312420720	13500	13500	13530	13500	49
493	20241028	131700	311759190	13490	13490	13490	13490	0
494	20241028	131600	311759190	13490	13490	13490	13490	0
495	20241028	131500	311759190	13490	13490	13490	13490	0
496	20241028	131400	311759190	13490	13490	13490	13490	0
497	20241028	131300	311759190	13490	13490	13490	13490	5
498	20241028	131200	311691740	13490	13490	13530	13490	7
499	20241028	131100	311597230	13490	13490	13490	13490	0
500	20241028	131000	311597230	13490	13490	13490	13490	0
501	20241028	130900	311597230	13490	13460	13490	13460	205
502	20241028	130800	308835680	13500	13500	13500	13500	0
503	20241028	130700	308835680	13500	13500	13500	13500	0
504	20241028	130600	308835680	13500	13510	13510	13500	8
505	20241028	130500	308727610	13460	13460	13460	13460	0
506	20241028	130400	308727610	13460	13460	13460	13460	0
507	20241028	130300	308727610	13460	13460	13460	13460	37
508	20241028	130200	308229590	13450	13470	13470	13450	96
509	20241028	130100	306937430	13540	13540	13540	13540	0
510	20241028	130000	306937430	13540	13540	13540	13540	0
511	20241028	125900	306937430	13540	13540	13540	13540	0
512	20241028	125800	306937430	13540	13540	13540	13540	0
513	20241028	125700	306937430	13540	13540	13540	13540	0
514	20241028	125600	306937430	13540	13540	13540	13540	0
515	20241028	125500	306937430	13540	13540	13540	13540	0
516	20241028	125400	306937430	13540	13540	13540	13540	0
517	20241028	125300	306937430	13540	13540	13540	13540	0
518	20241028	125200	306937430	13540	13540	13540	13540	0
519	20241028	125100	306937430	13540	13540	13540	13540	0
520	20241028	125000	306937430	13540	13540	13540	13540	0
521	20241028	124900	306937430	13540	13540	13540	13540	0
522	20241028	124800	306937430	13540	13540	13540	13540	0
523	20241028	124700	306937430	13540	13540	13540	13540	0
524	20241028	124600	306937430	13540	13540	13540	13540	0
525	20241028	124500	306937430	13540	13540	13540	13540	0
526	20241028	124400	306937430	13540	13480	13540	13480	2
527	20241028	124300	306910410	13470	13470	13470	13470	7
528	20241028	124200	306816120	13560	13560	13560	13560	0
529	20241028	124100	306816120	13560	13560	13560	13560	0
530	20241028	124000	306816120	13560	13560	13560	13560	0
531	20241028	123900	306816120	13560	13560	13560	13560	0
532	20241028	123800	306816120	13560	13560	13560	13560	736
533	20241028	123700	296835960	13570	13570	13570	13570	117
534	20241028	123600	295248270	13570	13570	13570	13570	0
535	20241028	123500	295248270	13570	13570	13570	13570	0
536	20241028	123400	295248270	13570	13570	13570	13570	0
537	20241028	123300	295248270	13570	13570	13570	13570	0
538	20241028	123200	295248270	13570	13570	13570	13570	0
539	20241028	123100	295248270	13570	13570	13570	13570	1
540	20241028	123000	295234700	13490	13470	13490	13470	531
541	20241028	122900	288073410	13470	13470	13470	13470	0
542	20241028	122800	288073410	13470	13470	13470	13470	2
543	20241028	122700	288046470	13470	13470	13470	13470	0
544	20241028	122600	288046470	13470	13470	13470	13470	5
545	20241028	122500	287979120	13460	13460	13460	13460	0
546	20241028	122400	287979120	13460	13460	13460	13460	0
547	20241028	122300	287979120	13460	13470	13470	13460	63
548	20241028	122200	287130690	13490	13490	13490	13490	0
549	20241028	122100	287130690	13490	13490	13490	13490	0
550	20241028	122000	287130690	13490	13490	13490	13490	0
551	20241028	121900	287130690	13490	13490	13490	13490	0
552	20241028	121800	287130690	13490	13490	13490	13490	0
553	20241028	121700	287130690	13490	13490	13490	13490	0
554	20241028	121600	287130690	13490	13490	13490	13490	50
555	20241028	121500	286456190	13490	13490	13490	13490	0
556	20241028	121400	286456190	13490	13470	13490	13470	104
557	20241028	121300	285055230	13480	13500	13500	13480	219
558	20241028	121200	282102000	13500	13510	13510	13490	255
559	20241028	121100	278658510	13520	13520	13520	13520	0
560	20241028	121000	278658510	13520	13520	13520	13520	10
561	20241028	120900	278523310	13530	13530	13530	13530	0
562	20241028	120800	278523310	13530	13530	13530	13530	3
563	20241028	120700	278482720	13530	13530	13530	13530	2
564	20241028	120600	278455660	13520	13520	13520	13520	0
565	20241028	120500	278455660	13520	13520	13520	13520	33
566	20241028	120400	278009500	13520	13520	13520	13520	0
567	20241028	120300	278009500	13520	13520	13520	13520	5
568	20241028	120200	277941900	13510	13510	13510	13510	0
569	20241028	120100	277941900	13510	13550	13550	13510	493
570	20241028	120000	271279410	13520	13520	13520	13520	0
571	20241028	115900	271279410	13520	13520	13520	13520	0
572	20241028	115800	271279410	13520	13520	13520	13520	0
573	20241028	115700	271279410	13520	13520	13520	13520	0
574	20241028	115600	271279410	13520	13520	13520	13520	0
575	20241028	115500	271279410	13520	13520	13520	13520	0
576	20241028	115400	271279410	13520	13520	13520	13520	0
577	20241028	115300	271279410	13520	13520	13520	13520	0
578	20241028	115200	271279410	13520	13550	13550	13520	24
579	20241028	115100	270954270	13650	13650	13650	13650	0
580	20241028	115000	270954270	13650	13650	13650	13650	0
581	20241028	114900	270954270	13650	13650	13650	13650	0
582	20241028	114800	270954270	13650	13650	13650	13650	0
583	20241028	114700	270954270	13650	13650	13650	13650	0
584	20241028	114600	270954270	13650	13650	13650	13650	0
585	20241028	114500	270954270	13650	13650	13650	13650	0
586	20241028	114400	270954270	13650	13650	13650	13650	0
587	20241028	114300	270954270	13650	13650	13650	13650	0
588	20241028	114200	270954270	13650	13650	13650	13650	0
589	20241028	114100	270954270	13650	13650	13650	13650	0
590	20241028	114000	270954270	13650	13650	13650	13650	0
591	20241028	113900	270954270	13650	13650	13650	13650	0
592	20241028	113800	270954270	13650	13650	13650	13650	0
593	20241028	113700	270954270	13650	13610	13650	13610	100
594	20241028	113600	269590730	13610	13510	13610	13500	283
595	20241028	113500	265768650	13550	13600	13600	13550	533
596	20241028	113400	258537850	13590	13590	13590	13590	1
597	20241028	113300	258524260	13590	13590	13590	13590	0
598	20241028	113200	258524260	13590	13590	13590	13590	0
599	20241028	113100	258524260	13590	13590	13590	13590	0
600	20241028	113000	258524260	13590	13590	13590	13590	84
601	20241028	112900	257382700	13590	13600	13600	13590	180
602	20241028	112800	254935400	13600	13600	13600	13600	1
603	20241028	112700	254921800	13610	13610	13610	13610	1
604	20241028	112600	254908190	13630	13630	13630	13630	0
605	20241028	112500	254908190	13630	13630	13630	13630	0
606	20241028	112400	254908190	13630	13630	13630	13630	0
607	20241028	112300	254908190	13630	13630	13630	13630	12
608	20241028	112200	254744630	13630	13630	13630	13630	8
609	20241028	112100	254635590	13630	13630	13630	13630	88
610	20241028	112000	253436150	13630	13600	13630	13600	19
611	20241028	111900	253177600	13600	13630	13630	13600	2
612	20241028	111800	253150370	13600	13600	13600	13600	0
613	20241028	111700	253150370	13600	13600	13600	13600	1
614	20241028	111600	253136770	13600	13600	13600	13600	7
615	20241028	111500	253041570	13630	13600	13630	13600	71
616	20241028	111400	252075940	13630	13620	13630	13620	114
617	20241028	111300	250522590	13580	13580	13580	13580	51
618	20241028	111200	249830010	13580	13580	13580	13580	5
619	20241028	111100	249762110	13620	13570	13620	13570	31
620	20241028	111000	249341390	13570	13520	13570	13520	563
621	20241028	110900	241704940	13560	13560	13560	13560	84
622	20241028	110800	240565900	13570	13570	13570	13570	0
623	20241028	110700	240565900	13570	13570	13570	13570	1
624	20241028	110600	240552330	13520	13520	13520	13520	0
625	20241028	110500	240552330	13520	13520	13520	13520	0
626	20241028	110400	240552330	13520	13520	13520	13520	0
627	20241028	110300	240552330	13520	13520	13520	13520	0
628	20241028	110200	240552330	13520	13520	13520	13520	11
629	20241028	110100	240403610	13530	13530	13530	13530	340
630	20241028	110000	235803410	13530	13570	13570	13530	25
631	20241028	105900	235464200	13530	13530	13530	13530	7
632	20241028	105800	235369490	13530	13530	13530	13530	0
633	20241028	105700	235369490	13530	13530	13530	13530	8
634	20241028	105600	235261250	13620	13620	13620	13620	0
635	20241028	105500	235261250	13620	13620	13620	13620	10
636	20241028	105400	235125050	13620	13620	13620	13620	0
637	20241028	105300	235125050	13620	13620	13620	13620	39
638	20241028	105200	234593870	13620	13620	13620	13620	50
639	20241028	105100	233912870	13620	13620	13620	13620	0
640	20241028	105000	233912870	13620	13620	13620	13620	48
641	20241028	104900	233259110	13620	13620	13620	13620	0
642	20241028	104800	233259110	13620	13620	13620	13620	49
643	20241028	104700	232591730	13600	13600	13600	13600	56
644	20241028	104600	231830130	13600	13600	13600	13600	49
645	20241028	104500	231163730	13600	13600	13600	13600	5
646	20241028	104400	231095730	13600	13600	13610	13600	53
647	20241028	104300	230374460	13600	13600	13600	13600	55
648	20241028	104200	229626460	13600	13600	13600	13600	0
649	20241028	104100	229626460	13600	13600	13600	13600	48
650	20241028	104000	228973660	13600	13600	13600	13600	48
651	20241028	103900	228320860	13600	13600	13600	13600	0
652	20241028	103800	228320860	13600	13600	13600	13600	49
653	20241028	103700	227654460	13530	13490	13530	13490	2642
654	20241028	103600	191939630	13450	13450	13450	13450	1
655	20241028	103500	191926180	13430	13400	13430	13400	13
656	20241028	103400	191751680	13430	13400	13430	13400	13
657	20241028	103300	191577390	13450	13450	13450	13450	0
658	20241028	103200	191577390	13450	13450	13450	13450	0
659	20241028	103100	191577390	13450	13380	13450	13380	262
660	20241028	103000	188068440	13380	13380	13380	13380	10
661	20241028	102900	187934640	13350	13380	13380	13350	36
662	20241028	102800	187453740	13380	13380	13380	13380	0
663	20241028	102700	187453740	13380	13350	13380	13350	2
664	20241028	102600	187427010	13350	13380	13380	13350	62
665	20241028	102500	186597510	13380	13330	13380	13330	63
666	20241028	102400	185755220	13380	13370	13380	13330	1790
667	20241028	102300	161861000	13380	13380	13380	13380	150
668	20241028	102200	159854000	13380	13380	13380	13380	0
669	20241028	102100	159854000	13380	13370	13380	13370	237
670	20241028	102000	156685280	13370	13370	13370	13370	22
671	20241028	101900	156391140	13370	13370	13370	13370	5
672	20241028	101800	156324290	13370	13370	13370	13370	0
673	20241028	101700	156324290	13370	13370	13370	13370	48
674	20241028	101600	155682530	13370	13370	13370	13370	14
675	20241028	101500	155495350	13370	13370	13370	13370	67
676	20241028	101400	154599560	13380	13390	13390	13380	122
677	20241028	101300	152966970	13390	13420	13420	13390	1914
678	20241028	101200	127312690	13420	13420	13420	13420	0
679	20241028	101100	127312690	13420	13420	13420	13420	0
680	20241028	101000	127312690	13420	13420	13420	13420	0
681	20241028	100900	127312690	13420	13420	13420	13420	0
682	20241028	100800	127312690	13420	13420	13420	13420	0
683	20241028	100700	127312690	13420	13420	13420	13420	4
684	20241028	100600	127259010	13410	13410	13410	13410	0
685	20241028	100500	127259010	13410	13410	13410	13410	0
686	20241028	100400	127259010	13410	13410	13410	13410	0
687	20241028	100300	127259010	13410	13430	13430	13410	837
688	20241028	100200	116025340	13440	13440	13440	13440	55
689	20241028	100100	115286140	13440	13450	13450	13440	303
690	20241028	100000	111212570	13470	13470	13470	13470	19
691	20241028	095900	110956640	13470	13460	13470	13460	47
692	20241028	095800	110323720	13520	13470	13520	13470	410
693	20241028	095700	104800870	13520	13520	13520	13520	202
694	20241028	095600	102069830	13520	13520	13520	13520	5
695	20241028	095500	102002230	13530	13530	13530	13530	0
696	20241028	095400	102002230	13530	13530	13530	13530	0
697	20241028	095300	102002230	13530	13530	13530	13530	0
698	20241028	095200	102002230	13530	13530	13530	13530	0
699	20241028	095100	102002230	13530	13530	13530	13530	2
700	20241028	095000	101975170	13460	13460	13460	13460	0
701	20241028	094900	101975170	13460	13460	13460	13460	382
702	20241028	094800	96833450	13450	13460	13460	13450	97
703	20241028	094700	95528080	13540	13540	13540	13540	1
704	20241028	094600	95514540	13540	13540	13540	13540	2
705	20241028	094500	95487460	13490	13490	13490	13490	57
706	20241028	094400	94718530	13460	13460	13460	13460	0
707	20241028	094300	94718530	13460	13460	13460	13460	0
708	20241028	094200	94718530	13460	13460	13460	13460	0
709	20241028	094100	94718530	13460	13460	13460	13460	0
710	20241028	094000	94718530	13460	13460	13460	13460	0
711	20241028	093900	94718530	13460	13450	13460	13450	212
712	20241028	093800	91865140	13500	13500	13500	13500	0
713	20241028	093700	91865140	13500	13500	13500	13500	100
714	20241028	093600	90515140	13510	13510	13510	13510	51
715	20241028	093500	89826130	13510	13510	13510	13510	0
716	20241028	093400	89826130	13510	13510	13540	13510	19
717	20241028	093300	89569410	13570	13570	13570	13570	0
718	20241028	093200	89569410	13570	13570	13570	13570	0
719	20241028	093100	89569410	13570	13570	13570	13570	0
720	20241028	093000	89569410	13570	13570	13570	13570	0
721	20241028	092900	89569410	13570	13570	13570	13570	42
722	20241028	092800	88999470	13570	13520	13570	13520	355
723	20241028	092700	84183570	13510	13510	13520	13510	371
724	20241028	092600	79171350	13510	13510	13510	13510	1
725	20241028	092500	79157840	13500	13500	13500	13500	118
726	20241028	092400	77564840	13490	13490	13490	13490	0
727	20241028	092300	77564840	13490	13490	13490	13490	50
728	20241028	092200	76890340	13540	13540	13540	13540	1
729	20241028	092100	76876800	13430	13430	13430	13430	1
730	20241028	092000	76863370	13430	13440	13440	13430	195
731	20241028	091900	74242580	13440	13470	13470	13440	37
732	20241028	091800	73744860	13500	13510	13510	13500	65
733	20241028	091700	72867060	13520	13590	13590	13520	778
734	20241028	091600	62318840	13560	13560	13560	13560	63
735	20241028	091500	61464560	13560	13560	13580	13560	51
736	20241028	091400	60772970	13560	13540	13700	13540	275
737	20241028	091300	57042760	13550	13540	13550	13540	110
738	20241028	091200	55552410	13550	13550	13550	13550	10
739	20241028	091100	55416910	13550	13550	13550	13550	1
740	20241028	091000	55403360	13460	13460	13460	13460	0
741	20241028	090900	55403360	13460	13460	13460	13460	35
742	20241028	090800	54932260	13460	13460	13460	13460	0
743	20241028	090700	54932260	13460	13410	13460	13410	304
744	20241028	090600	50848430	13260	13280	13420	13260	327
745	20241028	090500	46505160	13270	13360	13390	13270	179
746	20241028	090400	44112100	13250	13390	13390	13250	200
747	20241028	090300	41446520	13230	13500	13500	13210	496
748	20241028	090200	34839280	13510	13600	13600	13510	305
749	20241028	090100	30710430	13600	13600	13600	13550	205
750	20241028	090000	27924680	13720	13790	13790	13720	2025