KissMeData/322310/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	211500	383946350	16670	16670	16670	16670	200
3	20241028	211400	383946350	16670	16670	16670	16670	0
4	20241028	211300	383946350	16670	16670	16670	16670	0
5	20241028	211200	383946350	16670	16670	16670	16670	0
6	20241028	211100	383946350	16670	16670	16670	16670	0
7	20241028	211000	383946350	16670	16670	16670	16670	0
8	20241028	210900	383946350	16670	16670	16670	16670	0
9	20241028	210800	383946350	16670	16670	16670	16670	0
10	20241028	210700	383946350	16670	16670	16670	16670	0
11	20241028	210600	383946350	16670	16670	16670	16670	0
12	20241028	210500	383946350	16670	16670	16670	16670	0
13	20241028	210400	383946350	16670	16670	16670	16670	0
14	20241028	210300	383946350	16670	16670	16670	16670	0
15	20241028	210200	383946350	16670	16670	16670	16670	0
16	20241028	210100	383946350	16670	16670	16670	16670	0
17	20241028	210000	383946350	16670	16670	16670	16670	0
18	20241028	205900	383946350	16670	16670	16670	16670	0
19	20241028	205800	383946350	16670	16670	16670	16670	0
20	20241028	205700	383946350	16670	16670	16670	16670	0
21	20241028	205600	383946350	16670	16670	16670	16670	0
22	20241028	205500	383946350	16670	16670	16670	16670	0
23	20241028	205400	383946350	16670	16670	16670	16670	0
24	20241028	205300	383946350	16670	16670	16670	16670	0
25	20241028	205200	383946350	16670	16670	16670	16670	0
26	20241028	205100	383946350	16670	16670	16670	16670	0
27	20241028	205000	383946350	16670	16670	16670	16670	0
28	20241028	204900	383946350	16670	16670	16670	16670	0
29	20241028	204800	383946350	16670	16670	16670	16670	0
30	20241028	204700	383946350	16670	16670	16670	16670	0
31	20241028	204600	383946350	16670	16670	16670	16670	0
32	20241028	204500	383946350	16670	16670	16670	16670	200
33	20241028	204400	383946350	16670	16670	16670	16670	0
34	20241028	204300	383946350	16670	16670	16670	16670	0
35	20241028	204200	383946350	16670	16670	16670	16670	0
36	20241028	204100	383946350	16670	16670	16670	16670	0
37	20241028	204000	383946350	16670	16670	16670	16670	0
38	20241028	203900	383946350	16670	16670	16670	16670	0
39	20241028	203800	383946350	16670	16670	16670	16670	0
40	20241028	203700	383946350	16670	16670	16670	16670	0
41	20241028	203600	383946350	16670	16670	16670	16670	0
42	20241028	203500	383946350	16670	16670	16670	16670	0
43	20241028	203400	383946350	16670	16670	16670	16670	0
44	20241028	203300	383946350	16670	16670	16670	16670	0
45	20241028	203200	383946350	16670	16670	16670	16670	0
46	20241028	203100	383946350	16670	16670	16670	16670	0
47	20241028	203000	383946350	16670	16670	16670	16670	0
48	20241028	202900	383946350	16670	16670	16670	16670	0
49	20241028	202800	383946350	16670	16670	16670	16670	0
50	20241028	202700	383946350	16670	16670	16670	16670	0
51	20241028	202600	383946350	16670	16670	16670	16670	0
52	20241028	202500	383946350	16670	16670	16670	16670	0
53	20241028	202400	383946350	16670	16670	16670	16670	0
54	20241028	202300	383946350	16670	16670	16670	16670	0
55	20241028	202200	383946350	16670	16670	16670	16670	0
56	20241028	202100	383946350	16670	16670	16670	16670	0
57	20241028	202000	383946350	16670	16670	16670	16670	0
58	20241028	201900	383946350	16670	16670	16670	16670	0
59	20241028	201800	383946350	16670	16670	16670	16670	0
60	20241028	201700	383946350	16670	16670	16670	16670	0
61	20241028	201600	383946350	16670	16670	16670	16670	0
62	20241028	201500	383946350	16670	16670	16670	16670	200
63	20241028	201400	383946350	16670	16670	16670	16670	0
64	20241028	201300	383946350	16670	16670	16670	16670	0
65	20241028	201200	383946350	16670	16670	16670	16670	0
66	20241028	201100	383946350	16670	16670	16670	16670	0
67	20241028	201000	383946350	16670	16670	16670	16670	0
68	20241028	200900	383946350	16670	16670	16670	16670	0
69	20241028	200800	383946350	16670	16670	16670	16670	0
70	20241028	200700	383946350	16670	16670	16670	16670	0
71	20241028	200600	383946350	16670	16670	16670	16670	0
72	20241028	200500	383946350	16670	16670	16670	16670	0
73	20241028	200400	383946350	16670	16670	16670	16670	0
74	20241028	200300	383946350	16670	16670	16670	16670	0
75	20241028	200200	383946350	16670	16670	16670	16670	0
76	20241028	200100	383946350	16670	16670	16670	16670	0
77	20241028	200000	383946350	16670	16670	16670	16670	0
78	20241028	195900	383946350	16670	16670	16670	16670	0
79	20241028	195800	383946350	16670	16670	16670	16670	0
80	20241028	195700	383946350	16670	16670	16670	16670	0
81	20241028	195600	383946350	16670	16670	16670	16670	0
82	20241028	195500	383946350	16670	16670	16670	16670	0
83	20241028	195400	383946350	16670	16670	16670	16670	0
84	20241028	195300	383946350	16670	16670	16670	16670	0
85	20241028	195200	383946350	16670	16670	16670	16670	0
86	20241028	195100	383946350	16670	16670	16670	16670	0
87	20241028	195000	383946350	16670	16670	16670	16670	0
88	20241028	194900	383946350	16670	16670	16670	16670	0
89	20241028	194800	383946350	16670	16670	16670	16670	0
90	20241028	194700	383946350	16670	16670	16670	16670	0
91	20241028	194600	383946350	16670	16670	16670	16670	0
92	20241028	194500	383946350	16670	16670	16670	16670	200
93	20241028	194400	383946350	16670	16670	16670	16670	0
94	20241028	194300	383946350	16670	16670	16670	16670	0
95	20241028	194200	383946350	16670	16670	16670	16670	0
96	20241028	194100	383946350	16670	16670	16670	16670	0
97	20241028	194000	383946350	16670	16670	16670	16670	0
98	20241028	193900	383946350	16670	16670	16670	16670	0
99	20241028	193800	383946350	16670	16670	16670	16670	0
100	20241028	193700	383946350	16670	16670	16670	16670	0
101	20241028	193600	383946350	16670	16670	16670	16670	0
102	20241028	193500	383946350	16670	16670	16670	16670	0
103	20241028	193400	383946350	16670	16670	16670	16670	0
104	20241028	193300	383946350	16670	16670	16670	16670	0
105	20241028	193200	383946350	16670	16670	16670	16670	0
106	20241028	193100	383946350	16670	16670	16670	16670	0
107	20241028	193000	383946350	16670	16670	16670	16670	0
108	20241028	192900	383946350	16670	16670	16670	16670	0
109	20241028	192800	383946350	16670	16670	16670	16670	0
110	20241028	192700	383946350	16670	16670	16670	16670	0
111	20241028	192600	383946350	16670	16670	16670	16670	0
112	20241028	192500	383946350	16670	16670	16670	16670	0
113	20241028	192400	383946350	16670	16670	16670	16670	0
114	20241028	192300	383946350	16670	16670	16670	16670	0
115	20241028	192200	383946350	16670	16670	16670	16670	0
116	20241028	192100	383946350	16670	16670	16670	16670	0
117	20241028	192000	383946350	16670	16670	16670	16670	0
118	20241028	191900	383946350	16670	16670	16670	16670	0
119	20241028	191800	383946350	16670	16670	16670	16670	0
120	20241028	191700	383946350	16670	16670	16670	16670	0
121	20241028	191600	383946350	16670	16670	16670	16670	0
122	20241028	191500	383946350	16670	16670	16670	16670	200
123	20241028	191400	383946350	16670	16670	16670	16670	0
124	20241028	191300	383946350	16670	16670	16670	16670	0
125	20241028	191200	383946350	16670	16670	16670	16670	0
126	20241028	191100	383946350	16670	16670	16670	16670	0
127	20241028	191000	383946350	16670	16670	16670	16670	0
128	20241028	190900	383946350	16670	16670	16670	16670	0
129	20241028	190800	383946350	16670	16670	16670	16670	0
130	20241028	190700	383946350	16670	16670	16670	16670	0
131	20241028	190600	383946350	16670	16670	16670	16670	0
132	20241028	190500	383946350	16670	16670	16670	16670	0
133	20241028	190400	383946350	16670	16670	16670	16670	0
134	20241028	190300	383946350	16670	16670	16670	16670	0
135	20241028	190200	383946350	16670	16670	16670	16670	0
136	20241028	190100	383946350	16670	16670	16670	16670	0
137	20241028	190000	383946350	16670	16670	16670	16670	0
138	20241028	185900	383946350	16670	16670	16670	16670	0
139	20241028	185800	383946350	16670	16670	16670	16670	0
140	20241028	185700	383946350	16670	16670	16670	16670	0
141	20241028	185600	383946350	16670	16670	16670	16670	0
142	20241028	185500	383946350	16670	16670	16670	16670	0
143	20241028	185400	383946350	16670	16670	16670	16670	0
144	20241028	185300	383946350	16670	16670	16670	16670	0
145	20241028	185200	383946350	16670	16670	16670	16670	0
146	20241028	185100	383946350	16670	16670	16670	16670	0
147	20241028	185000	383946350	16670	16670	16670	16670	0
148	20241028	184900	383946350	16670	16670	16670	16670	0
149	20241028	184800	383946350	16670	16670	16670	16670	0
150	20241028	184700	383946350	16670	16670	16670	16670	0
151	20241028	184600	383946350	16670	16670	16670	16670	0
152	20241028	184500	383946350	16670	16670	16670	16670	200
153	20241028	184400	383946350	16670	16670	16670	16670	0
154	20241028	184300	383946350	16670	16670	16670	16670	0
155	20241028	184200	383946350	16670	16670	16670	16670	0
156	20241028	184100	383946350	16670	16670	16670	16670	0
157	20241028	184000	383946350	16670	16670	16670	16670	0
158	20241028	183900	383946350	16670	16670	16670	16670	0
159	20241028	183800	383946350	16670	16670	16670	16670	0
160	20241028	183700	383946350	16670	16670	16670	16670	0
161	20241028	183600	383946350	16670	16670	16670	16670	0
162	20241028	183500	383946350	16670	16670	16670	16670	0
163	20241028	183400	383946350	16670	16670	16670	16670	0
164	20241028	183300	383946350	16670	16670	16670	16670	0
165	20241028	183200	383946350	16670	16670	16670	16670	0
166	20241028	183100	383946350	16670	16670	16670	16670	0
167	20241028	183000	383946350	16670	16670	16670	16670	0
168	20241028	182900	383946350	16670	16670	16670	16670	0
169	20241028	182800	383946350	16670	16670	16670	16670	0
170	20241028	182700	383946350	16670	16670	16670	16670	0
171	20241028	182600	383946350	16670	16670	16670	16670	0
172	20241028	182500	383946350	16670	16670	16670	16670	0
173	20241028	182400	383946350	16670	16670	16670	16670	0
174	20241028	182300	383946350	16670	16670	16670	16670	0
175	20241028	182200	383946350	16670	16670	16670	16670	0
176	20241028	182100	383946350	16670	16670	16670	16670	0
177	20241028	182000	383946350	16670	16670	16670	16670	0
178	20241028	181900	383946350	16670	16670	16670	16670	0
179	20241028	181800	383946350	16670	16670	16670	16670	0
180	20241028	181700	383946350	16670	16670	16670	16670	0
181	20241028	181600	383946350	16670	16670	16670	16670	0
182	20241028	181500	383946350	16670	16670	16670	16670	200
183	20241028	181400	383946350	16670	16670	16670	16670	0
184	20241028	181300	383946350	16670	16670	16670	16670	0
185	20241028	181200	383946350	16670	16670	16670	16670	0
186	20241028	181100	383946350	16670	16670	16670	16670	0
187	20241028	181000	383946350	16670	16670	16670	16670	0
188	20241028	180900	383946350	16670	16670	16670	16670	0
189	20241028	180800	383946350	16670	16670	16670	16670	0
190	20241028	180700	383946350	16670	16670	16670	16670	0
191	20241028	180600	383946350	16670	16670	16670	16670	0
192	20241028	180500	383946350	16670	16670	16670	16670	0
193	20241028	180400	383946350	16670	16670	16670	16670	0
194	20241028	180300	383946350	16670	16670	16670	16670	0
195	20241028	180200	383946350	16670	16670	16670	16670	0
196	20241028	180100	383946350	16670	16670	16670	16670	0
197	20241028	180000	383946350	16670	16670	16670	16670	0
198	20241028	175900	383946350	16670	16670	16670	16670	0
199	20241028	175800	383946350	16670	16670	16670	16670	0
200	20241028	175700	383946350	16670	16670	16670	16670	0
201	20241028	175600	383946350	16670	16670	16670	16670	0
202	20241028	175500	383946350	16670	16670	16670	16670	0
203	20241028	175400	383946350	16670	16670	16670	16670	0
204	20241028	175300	383946350	16670	16670	16670	16670	0
205	20241028	175200	383946350	16670	16670	16670	16670	0
206	20241028	175100	383946350	16670	16670	16670	16670	0
207	20241028	175000	383946350	16670	16670	16670	16670	0
208	20241028	174900	383946350	16670	16670	16670	16670	0
209	20241028	174800	383946350	16670	16670	16670	16670	0
210	20241028	174700	383946350	16670	16670	16670	16670	0
211	20241028	174600	383946350	16670	16670	16670	16670	0
212	20241028	174500	383946350	16670	16670	16670	16670	200
213	20241028	174400	383946350	16670	16670	16670	16670	0
214	20241028	174300	383946350	16670	16670	16670	16670	0
215	20241028	174200	383946350	16670	16670	16670	16670	0
216	20241028	174100	383946350	16670	16670	16670	16670	0
217	20241028	174000	383946350	16670	16670	16670	16670	0
218	20241028	173900	383946350	16670	16670	16670	16670	0
219	20241028	173800	383946350	16670	16670	16670	16670	0
220	20241028	173700	383946350	16670	16670	16670	16670	0
221	20241028	173600	383946350	16670	16670	16670	16670	0
222	20241028	173500	383946350	16670	16670	16670	16670	0
223	20241028	173400	383946350	16670	16670	16670	16670	0
224	20241028	173300	383946350	16670	16670	16670	16670	0
225	20241028	173200	383946350	16670	16670	16670	16670	0
226	20241028	173100	383946350	16670	16670	16670	16670	0
227	20241028	173000	383946350	16670	16670	16670	16670	0
228	20241028	172900	383946350	16670	16670	16670	16670	0
229	20241028	172800	383946350	16670	16670	16670	16670	0
230	20241028	172700	383946350	16670	16670	16670	16670	0
231	20241028	172600	383946350	16670	16670	16670	16670	0
232	20241028	172500	383946350	16670	16670	16670	16670	0
233	20241028	172400	383946350	16670	16670	16670	16670	0
234	20241028	172300	383946350	16670	16670	16670	16670	0
235	20241028	172200	383946350	16670	16670	16670	16670	0
236	20241028	172100	383946350	16670	16670	16670	16670	0
237	20241028	172000	383946350	16670	16670	16670	16670	0
238	20241028	171900	383946350	16670	16670	16670	16670	0
239	20241028	171800	383946350	16670	16670	16670	16670	0
240	20241028	171700	383946350	16670	16670	16670	16670	0
241	20241028	171600	383946350	16670	16670	16670	16670	0
242	20241028	171500	383946350	16670	16670	16670	16670	200
243	20241028	171400	383946350	16670	16670	16670	16670	0
244	20241028	171300	383946350	16670	16670	16670	16670	0
245	20241028	171200	383946350	16670	16670	16670	16670	0
246	20241028	171100	383946350	16670	16670	16670	16670	0
247	20241028	171000	383946350	16670	16670	16670	16670	0
248	20241028	170900	383946350	16670	16670	16670	16670	0
249	20241028	170800	383946350	16670	16670	16670	16670	0
250	20241028	170700	383946350	16670	16670	16670	16670	0
251	20241028	170600	383946350	16670	16670	16670	16670	0
252	20241028	170500	383946350	16670	16670	16670	16670	0
253	20241028	170400	383946350	16670	16670	16670	16670	0
254	20241028	170300	383946350	16670	16670	16670	16670	0
255	20241028	170200	383946350	16670	16670	16670	16670	0
256	20241028	170100	383946350	16670	16670	16670	16670	0
257	20241028	170000	383946350	16670	16670	16670	16670	0
258	20241028	165900	383946350	16670	16670	16670	16670	0
259	20241028	165800	383946350	16670	16670	16670	16670	0
260	20241028	165700	383946350	16670	16670	16670	16670	0
261	20241028	165600	383946350	16670	16670	16670	16670	0
262	20241028	165500	383946350	16670	16670	16670	16670	0
263	20241028	165400	383946350	16670	16670	16670	16670	0
264	20241028	165300	383946350	16670	16670	16670	16670	0
265	20241028	165200	383946350	16670	16670	16670	16670	0
266	20241028	165100	383946350	16670	16670	16670	16670	0
267	20241028	165000	383946350	16670	16670	16670	16670	0
268	20241028	164900	383946350	16670	16670	16670	16670	0
269	20241028	164800	383946350	16670	16670	16670	16670	0
270	20241028	164700	383946350	16670	16670	16670	16670	0
271	20241028	164600	383946350	16670	16670	16670	16670	0
272	20241028	164500	383946350	16670	16670	16670	16670	200
273	20241028	164400	383946350	16670	16670	16670	16670	0
274	20241028	164300	383946350	16670	16670	16670	16670	0
275	20241028	164200	383946350	16670	16670	16670	16670	0
276	20241028	164100	383946350	16670	16670	16670	16670	0
277	20241028	164000	383946350	16670	16670	16670	16670	0
278	20241028	163900	383946350	16670	16670	16670	16670	0
279	20241028	163800	383946350	16670	16670	16670	16670	0
280	20241028	163700	383946350	16670	16670	16670	16670	0
281	20241028	163600	383946350	16670	16670	16670	16670	0
282	20241028	163500	383946350	16670	16670	16670	16670	0
283	20241028	163400	383946350	16670	16670	16670	16670	0
284	20241028	163300	383946350	16670	16670	16670	16670	0
285	20241028	163200	383946350	16670	16670	16670	16670	0
286	20241028	163100	383946350	16670	16670	16670	16670	0
287	20241028	163000	383946350	16670	16670	16670	16670	0
288	20241028	162900	383946350	16670	16670	16670	16670	0
289	20241028	162800	383946350	16670	16670	16670	16670	0
290	20241028	162700	383946350	16670	16670	16670	16670	0
291	20241028	162600	383946350	16670	16670	16670	16670	0
292	20241028	162500	383946350	16670	16670	16670	16670	0
293	20241028	162400	383946350	16670	16670	16670	16670	0
294	20241028	162300	383946350	16670	16670	16670	16670	0
295	20241028	162200	383946350	16670	16670	16670	16670	0
296	20241028	162100	383946350	16670	16670	16670	16670	0
297	20241028	162000	383946350	16670	16670	16670	16670	0
298	20241028	161900	383946350	16670	16670	16670	16670	0
299	20241028	161800	383946350	16670	16670	16670	16670	0
300	20241028	161700	383946350	16670	16670	16670	16670	0
301	20241028	161600	383946350	16670	16670	16670	16670	0
302	20241028	161500	383946350	16670	16670	16670	16670	200
303	20241028	161400	383946350	16670	16670	16670	16670	0
304	20241028	161300	383946350	16670	16670	16670	16670	0
305	20241028	161200	383946350	16670	16670	16670	16670	0
306	20241028	161100	383946350	16670	16670	16670	16670	0
307	20241028	161000	383946350	16670	16670	16670	16670	0
308	20241028	160900	383946350	16670	16670	16670	16670	0
309	20241028	160800	383946350	16670	16670	16670	16670	0
310	20241028	160700	383946350	16670	16670	16670	16670	0
311	20241028	160600	383946350	16670	16670	16670	16670	0
312	20241028	160500	383946350	16670	16670	16670	16670	0
313	20241028	160400	383946350	16670	16670	16670	16670	0
314	20241028	160300	383946350	16670	16670	16670	16670	0
315	20241028	160200	383946350	16670	16670	16670	16670	0
316	20241028	160100	383946350	16670	16670	16670	16670	0
317	20241028	160000	383946350	16670	16670	16670	16670	0
318	20241028	155900	383946350	16670	16670	16670	16670	0
319	20241028	155800	383946350	16670	16670	16670	16670	0
320	20241028	155700	383946350	16670	16670	16670	16670	0
321	20241028	155600	383946350	16670	16670	16670	16670	0
322	20241028	155500	383946350	16670	16670	16670	16670	0
323	20241028	155400	383946350	16670	16670	16670	16670	0
324	20241028	155300	383946350	16670	16670	16670	16670	0
325	20241028	155200	383946350	16670	16670	16670	16670	0
326	20241028	155100	383946350	16670	16670	16670	16670	0
327	20241028	155000	383946350	16670	16670	16670	16670	0
328	20241028	154900	383946350	16670	16670	16670	16670	0
329	20241028	154800	383946350	16670	16670	16670	16670	0
330	20241028	154700	383946350	16670	16670	16670	16670	0
331	20241028	154600	383946350	16670	16670	16670	16670	0
332	20241028	154500	383946350	16670	16670	16670	16670	200
333	20241028	154400	383946350	16670	16670	16670	16670	0
334	20241028	154300	383946350	16670	16670	16670	16670	0
335	20241028	154200	383946350	16670	16670	16670	16670	0
336	20241028	154100	383946350	16670	16670	16670	16670	0
337	20241028	154000	383946350	16670	16670	16670	16670	0
338	20241028	153900	383946350	16670	16670	16670	16670	0
339	20241028	153800	383946350	16670	16670	16670	16670	0
340	20241028	153700	383946350	16670	16670	16670	16670	0
341	20241028	153600	383946350	16670	16670	16670	16670	0
342	20241028	153500	383946350	16670	16670	16670	16670	0
343	20241028	153400	383946350	16670	16670	16670	16670	0
344	20241028	153300	383946350	16670	16670	16670	16670	0
345	20241028	153200	383946350	16670	16670	16670	16670	0
346	20241028	153100	383946350	16670	16670	16670	16670	0
347	20241028	153000	383946350	16670	16670	16670	16670	200
348	20241028	152900	380612350	16650	16650	16650	16650	0
349	20241028	152800	380612350	16650	16650	16650	16650	0
350	20241028	152700	380612350	16650	16650	16650	16650	0
351	20241028	152600	380612350	16650	16650	16650	16650	0
352	20241028	152500	380612350	16650	16650	16650	16650	0
353	20241028	152400	380612350	16650	16650	16650	16650	0
354	20241028	152300	380612350	16650	16650	16650	16650	0
355	20241028	152200	380612350	16650	16650	16650	16650	0
356	20241028	152100	380612350	16650	16650	16650	16650	0
357	20241028	152000	380612350	16650	16650	16650	16650	0
358	20241028	151900	380612350	16650	16650	16650	16650	2
359	20241028	151800	380579050	16650	16650	16650	16650	111
360	20241028	151700	378730900	16670	16660	16670	16650	60
361	20241028	151600	377730730	16670	16670	16670	16650	189
362	20241028	151500	374580280	16670	16670	16670	16670	0
363	20241028	151400	374580280	16670	16670	16670	16670	0
364	20241028	151300	374580280	16670	16660	16670	16660	411
365	20241028	151200	367729560	16660	16660	16660	16660	0
366	20241028	151100	367729560	16660	16670	16670	16660	46
367	20241028	151000	366962750	16660	16620	16670	16620	14
368	20241028	150900	366729620	16670	16660	16670	16660	43
369	20241028	150800	366012870	16660	16660	16660	16660	0
370	20241028	150700	366012870	16660	16670	16670	16660	18
371	20241028	150600	365712980	16660	16670	16670	16660	22
372	20241028	150500	365346260	16660	16670	16670	16660	109
373	20241028	150400	363530310	16670	16670	16670	16660	78
374	20241028	150300	362230060	16670	16660	16670	16660	14
375	20241028	150200	361996800	16660	16660	16660	16660	1
376	20241028	150100	361980140	16660	16650	16660	16650	45
377	20241028	150000	361230460	16650	16600	16650	16600	81
378	20241028	145900	359882020	16660	16660	16660	16660	0
379	20241028	145800	359882020	16660	16660	16660	16660	0
380	20241028	145700	359882020	16660	16660	16660	16660	1
381	20241028	145600	359865360	16660	16650	16660	16620	102
382	20241028	145500	358170050	16650	16640	16650	16640	33
383	20241028	145400	357620770	16620	16580	16640	16580	827
384	20241028	145300	343891150	16570	16570	16570	16570	284
385	20241028	145200	339185270	16570	16580	16580	16570	2
386	20241028	145100	339152120	16560	16530	16560	16530	211
387	20241028	145000	335660130	16540	16530	16540	16530	69
388	20241028	144900	334519550	16500	16500	16500	16500	20
389	20241028	144800	334189550	16500	16500	16500	16500	30
390	20241028	144700	333694550	16500	16500	16500	16500	1
391	20241028	144600	333678050	16500	16500	16500	16500	53
392	20241028	144500	332803550	16500	16500	16500	16500	100
393	20241028	144400	331153550	16500	16500	16500	16500	4
394	20241028	144300	331087550	16530	16510	16530	16510	170
395	20241028	144200	328280050	16510	16510	16510	16510	130
396	20241028	144100	326133750	16520	16520	16520	16520	0
397	20241028	144000	326133750	16520	16520	16520	16520	1
398	20241028	143900	326117230	16530	16530	16530	16530	1
399	20241028	143800	326100700	16510	16510	16510	16510	39
400	20241028	143700	325456810	16530	16530	16530	16530	0
401	20241028	143600	325456810	16530	16530	16530	16530	141
402	20241028	143500	323126080	16530	16530	16530	16530	1
403	20241028	143400	323109550	16500	16500	16500	16500	5
404	20241028	143300	323027050	16530	16510	16530	16510	102
405	20241028	143200	321341010	16500	16500	16500	16500	101
406	20241028	143100	319674510	16510	16510	16510	16510	0
407	20241028	143000	319674510	16510	16500	16510	16500	124
408	20241028	142900	317628460	16510	16510	16510	16510	0
409	20241028	142800	317628460	16510	16510	16510	16510	0
410	20241028	142700	317628460	16510	16510	16510	16510	57
411	20241028	142600	316687390	16510	16510	16510	16510	1
412	20241028	142500	316670880	16500	16500	16500	16500	5
413	20241028	142400	316588380	16510	16510	16510	16510	16
414	20241028	142300	316324220	16510	16510	16510	16510	10
415	20241028	142200	316159120	16520	16520	16520	16520	0
416	20241028	142100	316159120	16520	16520	16520	16520	1
417	20241028	142000	316142600	16520	16520	16520	16520	0
418	20241028	141900	316142600	16520	16520	16520	16520	2
419	20241028	141800	316109560	16530	16530	16530	16530	1
420	20241028	141700	316093030	16540	16540	16540	16540	0
421	20241028	141600	316093030	16540	16540	16540	16540	1
422	20241028	141500	316076490	16540	16530	16540	16530	2
423	20241028	141400	316043420	16540	16540	16540	16540	11
424	20241028	141300	315861480	16540	16530	16540	16530	5
425	20241028	141200	315778800	16550	16550	16550	16550	1
426	20241028	141100	315762250	16420	16550	16550	16420	1610
427	20241028	141000	289325790	16420	16560	16560	16420	2
428	20241028	140900	289292810	16410	16480	16580	16410	711
429	20241028	140800	277617080	16580	16590	16590	16580	161
430	20241028	140700	274946100	16600	16510	16600	16510	347
431	20241028	140600	269192450	16510	16490	16510	16480	246
432	20241028	140500	265133650	16490	16490	16490	16490	2
433	20241028	140400	265100670	16490	16490	16490	16490	1
434	20241028	140300	265084180	16480	16490	16490	16480	9
435	20241028	140200	264935840	16490	16490	16490	16490	26
436	20241028	140100	264507100	16480	16480	16480	16480	34
437	20241028	140000	263946780	16480	16480	16480	16480	2
438	20241028	135900	263913820	16450	16450	16450	16450	1
439	20241028	135800	263897370	16460	16460	16460	16460	58
440	20241028	135700	262942690	16500	16500	16500	16500	1
441	20241028	135600	262926190	16510	16570	16570	16510	752
442	20241028	135500	250502950	16590	16600	16600	16590	45
443	20241028	135400	249756390	16590	16510	16590	16510	681
444	20241028	135300	238466480	16530	16530	16530	16530	38
445	20241028	135200	237838340	16550	16540	16550	16540	32
446	20241028	135100	237308980	16540	16510	16550	16510	87
447	20241028	135000	235871130	16520	16510	16520	16410	74
448	20241028	134900	234653980	16420	16550	16560	16420	212
449	20241028	134800	231143420	16340	16450	16590	16340	589
450	20241028	134700	221396250	16500	16540	16540	16500	66
451	20241028	134600	220304850	16540	16420	16540	16420	265
452	20241028	134500	215933870	16450	16360	16460	16360	810
453	20241028	134400	202662220	16340	16340	16350	16340	41
454	20241028	134300	201992140	16330	16320	16330	16320	146
455	20241028	134200	199608950	16320	16330	16330	16320	32
456	20241028	134100	199086690	16330	16250	16330	16250	1452
457	20241028	134000	175399900	16260	16240	16260	16240	82
458	20241028	133900	174068180	16260	16240	16260	16240	66
459	20241028	133800	172996120	16240	16240	16260	16240	29
460	20241028	133700	172525030	16250	16230	16250	16230	99
461	20241028	133600	170917250	16210	16210	16210	16210	41
462	20241028	133500	170252640	16210	16210	16210	16210	3
463	20241028	133400	170204010	16230	16230	16230	16230	2
464	20241028	133300	170171550	16230	16230	16230	16230	5
465	20241028	133200	170090400	16200	16180	16250	16180	780
466	20241028	133100	157453180	16160	16100	16160	16100	1720
467	20241028	133000	129688190	16100	16080	16100	16080	234
468	20241028	132900	125922910	16080	16080	16080	16080	0
469	20241028	132800	125922910	16080	16080	16080	16080	0
470	20241028	132700	125922910	16080	16080	16080	16080	0
471	20241028	132600	125922910	16080	16080	16080	16080	1
472	20241028	132500	125906830	16000	16000	16000	16000	0
473	20241028	132400	125906830	16000	16060	16060	16000	250
474	20241028	132300	121900780	16080	16070	16080	16070	8
475	20241028	132200	121772210	16070	16070	16070	16070	0
476	20241028	132100	121772210	16070	16070	16070	16070	0
477	20241028	132000	121772210	16070	16070	16070	16070	0
478	20241028	131900	121772210	16070	16070	16070	16070	0
479	20241028	131800	121772210	16070	16070	16070	16070	13
480	20241028	131700	121563300	16080	16080	16080	16080	0
481	20241028	131600	121563300	16080	16080	16080	16080	0
482	20241028	131500	121563300	16080	16080	16080	16080	0
483	20241028	131400	121563300	16080	16080	16080	16080	0
484	20241028	131300	121563300	16080	16080	16080	16080	1
485	20241028	131200	121547220	16080	16080	16080	16080	0
486	20241028	131100	121547220	16080	16080	16080	16080	0
487	20241028	131000	121547220	16080	16080	16080	16080	0
488	20241028	130900	121547220	16080	16080	16080	16080	0
489	20241028	130800	121547220	16080	16080	16080	16080	0
490	20241028	130700	121547220	16080	16080	16080	16080	2
491	20241028	130600	121515060	16080	16080	16080	16080	0
492	20241028	130500	121515060	16080	16080	16080	16080	0
493	20241028	130400	121515060	16080	16080	16080	16080	0
494	20241028	130300	121515060	16080	16080	16080	16080	0
495	20241028	130200	121515060	16080	16080	16080	16080	0
496	20241028	130100	121515060	16080	16080	16080	16080	0
497	20241028	130000	121515060	16080	16080	16080	16080	0
498	20241028	125900	121515060	16080	16080	16080	16080	0
499	20241028	125800	121515060	16080	16030	16080	16030	13
500	20241028	125700	121306620	16080	16080	16080	16080	0
501	20241028	125600	121306620	16080	16080	16080	16080	0
502	20241028	125500	121306620	16080	16080	16080	16080	0
503	20241028	125400	121306620	16080	16080	16080	16080	0
504	20241028	125300	121306620	16080	16080	16080	16080	0
505	20241028	125200	121306620	16080	16080	16080	16080	0
506	20241028	125100	121306620	16080	16080	16080	16080	0
507	20241028	125000	121306620	16080	16080	16080	16080	0
508	20241028	124900	121306620	16080	16080	16080	16080	0
509	20241028	124800	121306620	16080	16080	16080	16080	0
510	20241028	124700	121306620	16080	16080	16080	16080	10
511	20241028	124600	121145820	16080	16080	16080	16080	0
512	20241028	124500	121145820	16080	16080	16080	16080	0
513	20241028	124400	121145820	16080	16080	16080	16080	0
514	20241028	124300	121145820	16080	16080	16080	16080	0
515	20241028	124200	121145820	16080	16080	16080	16080	1
516	20241028	124100	121129740	16000	16000	16000	16000	0
517	20241028	124000	121129740	16000	16000	16000	16000	157
518	20241028	123900	118617740	16090	16090	16090	16090	0
519	20241028	123800	118617740	16090	16090	16090	16090	1
520	20241028	123700	118601650	16100	16100	16100	16100	0
521	20241028	123600	118601650	16100	16100	16100	16100	0
522	20241028	123500	118601650	16100	16100	16100	16100	0
523	20241028	123400	118601650	16100	16100	16100	16100	0
524	20241028	123300	118601650	16100	16100	16100	16100	0
525	20241028	123200	118601650	16100	16100	16100	16100	30
526	20241028	123100	118118650	16100	16100	16100	16100	0
527	20241028	123000	118118650	16100	16100	16100	16100	0
528	20241028	122900	118118650	16100	16100	16100	16100	97
529	20241028	122800	116556950	16100	16100	16100	16100	0
530	20241028	122700	116556950	16100	16100	16100	16100	0
531	20241028	122600	116556950	16100	16100	16100	16100	1
532	20241028	122500	116540850	16100	16100	16100	16100	0
533	20241028	122400	116540850	16100	16100	16100	16100	34
534	20241028	122300	115993450	16100	16100	16100	16100	0
535	20241028	122200	115993450	16100	16100	16100	16100	1
536	20241028	122100	115977350	16000	16000	16000	16000	1
537	20241028	122000	115961350	16100	16100	16100	16100	33
538	20241028	121900	115430050	16100	16100	16100	16100	0
539	20241028	121800	115430050	16100	16100	16100	16100	31
540	20241028	121700	114930950	16100	16100	16100	16100	1
541	20241028	121600	114914850	16090	16090	16090	16090	49
542	20241028	121500	114126440	16090	16090	16090	16090	34
543	20241028	121400	113579380	16100	16100	16100	16100	0
544	20241028	121300	113579380	16100	16100	16100	16100	0
545	20241028	121200	113579380	16100	16100	16100	16100	0
546	20241028	121100	113579380	16100	16100	16100	16100	0
547	20241028	121000	113579380	16100	16100	16100	16100	0
548	20241028	120900	113579380	16100	16100	16100	16100	38
549	20241028	120800	112967580	16100	16100	16100	16100	0
550	20241028	120700	112967580	16100	16100	16100	16100	0
551	20241028	120600	112967580	16100	16100	16100	16100	0
552	20241028	120500	112967580	16100	16100	16100	16100	0
553	20241028	120400	112967580	16100	16100	16100	16100	1
554	20241028	120300	112951480	16000	16080	16100	16000	681
555	20241028	120200	101995890	16070	16030	16070	16030	705
556	20241028	120100	90681190	16020	16020	16020	16020	0
557	20241028	120000	90681190	16020	16020	16020	16020	5
558	20241028	115900	90601090	16020	15940	16020	15940	7
559	20241028	115800	90489150	16020	16020	16020	16020	1
560	20241028	115700	90473130	15920	16000	16000	15920	189
561	20241028	115600	87462070	16020	16020	16020	16020	0
562	20241028	115500	87462070	16020	16020	16020	16020	0
563	20241028	115400	87462070	16020	16020	16020	16020	0
564	20241028	115300	87462070	16020	16020	16020	16020	0
565	20241028	115200	87462070	16020	16020	16020	16020	0
566	20241028	115100	87462070	16020	16020	16020	16020	0
567	20241028	115000	87462070	16020	16020	16020	16020	0
568	20241028	114900	87462070	16020	16020	16020	16020	0
569	20241028	114800	87462070	16020	16020	16020	16020	0
570	20241028	114700	87462070	16020	16020	16020	16020	0
571	20241028	114600	87462070	16020	16020	16020	16020	0
572	20241028	114500	87462070	16020	16020	16020	16020	0
573	20241028	114400	87462070	16020	16020	16020	16020	0
574	20241028	114300	87462070	16020	16020	16020	16020	0
575	20241028	114200	87462070	16020	16020	16020	16020	0
576	20241028	114100	87462070	16020	16020	16020	16020	0
577	20241028	114000	87462070	16020	16020	16020	16020	0
578	20241028	113900	87462070	16020	16020	16020	16020	0
579	20241028	113800	87462070	16020	16020	16020	16020	0
580	20241028	113700	87462070	16020	16020	16020	16020	34
581	20241028	113600	86917390	16000	16000	16000	16000	59
582	20241028	113500	85973390	16000	16000	16000	16000	0
583	20241028	113400	85973390	16000	16000	16000	16000	0
584	20241028	113300	85973390	16000	16000	16000	16000	1
585	20241028	113200	85957390	15890	15890	15890	15890	0
586	20241028	113100	85957390	15890	15950	15950	15890	331
587	20241028	113000	80689230	16000	16000	16000	16000	0
588	20241028	112900	80689230	16000	16000	16000	16000	0
589	20241028	112800	80689230	16000	16000	16000	16000	0
590	20241028	112700	80689230	16000	16000	16000	16000	1
591	20241028	112600	80673230	15950	15950	15950	15950	0
592	20241028	112500	80673230	15950	15950	15950	15950	0
593	20241028	112400	80673230	15950	15950	15950	15950	0
594	20241028	112300	80673230	15950	15950	15950	15950	19
595	20241028	112200	80370180	16000	16000	16000	16000	0
596	20241028	112100	80370180	16000	16000	16000	16000	0
597	20241028	112000	80370180	16000	16000	16000	16000	0
598	20241028	111900	80370180	16000	16000	16000	16000	0
599	20241028	111800	80370180	16000	16000	16000	16000	1
600	20241028	111700	80354180	16000	16000	16000	16000	0
601	20241028	111600	80354180	16000	16000	16000	16000	0
602	20241028	111500	80354180	16000	16000	16000	16000	0
603	20241028	111400	80354180	16000	16000	16000	16000	15
604	20241028	111300	80114180	16000	16000	16000	16000	0
605	20241028	111200	80114180	16000	16000	16000	16000	0
606	20241028	111100	80114180	16000	16000	16000	16000	0
607	20241028	111000	80114180	16000	15980	16000	15980	40
608	20241028	110900	79474780	15970	15970	15970	15970	22
609	20241028	110800	79123440	15980	15980	15980	15980	0
610	20241028	110700	79123440	15980	15980	15980	15980	0
611	20241028	110600	79123440	15980	15980	15980	15980	0
612	20241028	110500	79123440	15980	15980	15980	15980	0
613	20241028	110400	79123440	15980	15980	15980	15980	0
614	20241028	110300	79123440	15980	15980	15980	15980	0
615	20241028	110200	79123440	15980	15980	15980	15980	0
616	20241028	110100	79123440	15980	15980	15980	15980	0
617	20241028	110000	79123440	15980	15980	15980	15980	0
618	20241028	105900	79123440	15980	15980	15980	15980	0
619	20241028	105800	79123440	15980	15980	15980	15980	0
620	20241028	105700	79123440	15980	15980	15980	15980	0
621	20241028	105600	79123440	15980	15980	15980	15980	0
622	20241028	105500	79123440	15980	15980	15980	15980	0
623	20241028	105400	79123440	15980	15980	15980	15980	0
624	20241028	105300	79123440	15980	15980	15980	15980	0
625	20241028	105200	79123440	15980	15980	15980	15980	0
626	20241028	105100	79123440	15980	15980	15980	15980	0
627	20241028	105000	79123440	15980	15980	15980	15980	0
628	20241028	104900	79123440	15980	15980	15980	15980	0
629	20241028	104800	79123440	15980	15980	15980	15980	45
630	20241028	104700	78404340	16000	15980	16000	15980	14
631	20241028	104600	78180600	15980	15980	15980	15980	0
632	20241028	104500	78180600	15980	15980	15980	15980	0
633	20241028	104400	78180600	15980	16000	16000	15980	32
634	20241028	104300	77668720	16000	16000	16000	16000	0
635	20241028	104200	77668720	16000	16000	16000	16000	20
636	20241028	104100	77348720	15980	15980	15980	15980	0
637	20241028	104000	77348720	15980	15980	15980	15980	1
638	20241028	103900	77332740	16000	16000	16000	16000	0
639	20241028	103800	77332740	16000	16000	16000	16000	0
640	20241028	103700	77332740	16000	16000	16000	16000	0
641	20241028	103600	77332740	16000	16000	16000	16000	0
642	20241028	103500	77332740	16000	15940	16000	15940	26
643	20241028	103400	76918240	15940	15940	15940	15940	0
644	20241028	103300	76918240	15940	15940	15940	15940	0
645	20241028	103200	76918240	15940	15960	15960	15940	504
646	20241028	103100	68879010	15960	15980	15980	15960	69
647	20241028	103000	67777130	15980	15980	15980	15980	11
648	20241028	102900	67601350	16000	15980	16000	15980	114
649	20241028	102800	65777410	15980	16020	16020	15980	39
650	20241028	102700	65154150	16020	16020	16020	16020	1
651	20241028	102600	65138130	16020	16020	16020	16020	1
652	20241028	102500	65122110	16020	16000	16020	16000	18
653	20241028	102400	64833770	16050	16050	16050	16050	0
654	20241028	102300	64833770	16050	16050	16050	16050	0
655	20241028	102200	64833770	16050	16050	16050	16050	0
656	20241028	102100	64833770	16050	16050	16050	16050	0
657	20241028	102000	64833770	16050	16050	16050	16050	0
658	20241028	101900	64833770	16050	16050	16050	16050	0
659	20241028	101800	64833770	16050	16050	16050	16050	0
660	20241028	101700	64833770	16050	16050	16050	16050	0
661	20241028	101600	64833770	16050	16050	16050	16050	0
662	20241028	101500	64833770	16050	16050	16050	16050	0
663	20241028	101400	64833770	16050	16050	16050	16050	0
664	20241028	101300	64833770	16050	16050	16050	16050	0
665	20241028	101200	64833770	16050	16050	16050	16050	0
666	20241028	101100	64833770	16050	16050	16050	16050	0
667	20241028	101000	64833770	16050	16050	16050	16050	0
668	20241028	100900	64833770	16050	16050	16050	16050	0
669	20241028	100800	64833770	16050	16050	16050	16050	4
670	20241028	100700	64769570	16050	16050	16050	16050	0
671	20241028	100600	64769570	16050	16050	16050	16050	1
672	20241028	100500	64753520	16050	16050	16050	16050	0
673	20241028	100400	64753520	16050	16050	16050	16050	0
674	20241028	100300	64753520	16050	16050	16050	16050	0
675	20241028	100200	64753520	16050	16050	16050	16050	0
676	20241028	100100	64753520	16050	16050	16050	16050	0
677	20241028	100000	64753520	16050	16050	16050	16050	0
678	20241028	095900	64753520	16050	16050	16050	16050	0
679	20241028	095800	64753520	16050	16050	16050	16050	0
680	20241028	095700	64753520	16050	15950	16050	15950	101
681	20241028	095600	63136200	15960	16010	16010	15960	314
682	20241028	095500	58122160	16070	16070	16070	16070	0
683	20241028	095400	58122160	16070	16070	16070	16070	0
684	20241028	095300	58122160	16070	16070	16070	16070	0
685	20241028	095200	58122160	16070	16070	16080	16070	314
686	20241028	095100	53075140	16070	16060	16070	16060	77
687	20241028	095000	51837760	16070	16070	16070	16070	0
688	20241028	094900	51837760	16070	16040	16070	16040	541
689	20241028	094800	43149570	16040	16030	16040	16030	78
690	20241028	094700	41898480	16030	16030	16030	16030	16
691	20241028	094600	41642000	16030	16010	16030	16010	19
692	20241028	094500	41337790	16010	16000	16010	16000	264
693	20241028	094400	37113770	16000	16000	16000	16000	50
694	20241028	094300	36313770	16000	16000	16000	16000	28
695	20241028	094200	35865770	16000	16000	16000	16000	0
696	20241028	094100	35865770	16000	16000	16000	16000	0
697	20241028	094000	35865770	16000	16000	16000	16000	0
698	20241028	093900	35865770	16000	16000	16000	16000	0
699	20241028	093800	35865770	16000	16000	16000	16000	0
700	20241028	093700	35865770	16000	16000	16000	16000	0
701	20241028	093600	35865770	16000	16000	16000	16000	10
702	20241028	093500	35705770	16000	16000	16000	16000	60
703	20241028	093400	34745770	16040	16040	16040	16040	0
704	20241028	093300	34745770	16040	16040	16040	16040	80
705	20241028	093200	33462570	16040	16040	16040	16040	0
706	20241028	093100	33462570	16040	16000	16040	16000	201
707	20241028	093000	30239430	16000	16000	16000	16000	0
708	20241028	092900	30239430	16000	15980	16000	15980	103
709	20241028	092800	28592390	15900	15900	15900	15900	0
710	20241028	092700	28592390	15900	15900	15900	15900	60
711	20241028	092600	27638390	15890	15890	15890	15890	0
712	20241028	092500	27638390	15890	15890	15890	15890	0
713	20241028	092400	27638390	15890	15890	15890	15890	0
714	20241028	092300	27638390	15890	15950	15950	15890	255
715	20241028	092200	23576500	15980	15980	15980	15980	0
716	20241028	092100	23576500	15980	15980	15980	15980	5
717	20241028	092000	23496600	15980	15980	15980	15980	2
718	20241028	091900	23464640	15970	15970	15970	15970	27
719	20241028	091800	23033450	15970	15960	15970	15960	2
720	20241028	091700	23001520	15950	15950	15950	15950	3
721	20241028	091600	22953670	15950	15950	15950	15950	0
722	20241028	091500	22953670	15950	15880	15950	15880	1018
723	20241028	091400	6773650	15880	15880	15880	15880	100
724	20241028	091300	5185650	15890	15890	15890	15890	0
725	20241028	091200	5185650	15890	15820	15890	15820	31
726	20241028	091100	4695160	15900	15900	15900	15900	0
727	20241028	091000	4695160	15900	15900	15900	15900	0
728	20241028	090900	4695160	15900	15900	15900	15900	0
729	20241028	090800	4695160	15900	15900	15900	15900	80
730	20241028	090700	3423160	15920	15920	15920	15920	0
731	20241028	090600	3423160	15920	15920	15920	15920	1
732	20241028	090500	3407240	15800	15800	15800	15800	32
733	20241028	090400	2901640	15950	15900	15950	15900	19
734	20241028	090300	2598850	15850	15850	15850	15850	1
735	20241028	090200	2583000	15750	15750	15750	15750	97
736	20241028	090100	1055250	15750	15750	15750	15750	0
737	20241028	090000	1055250	15750	15750	15750	15750	66