KissMeData/101730/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	201100	360957840	9680	9680	9680	9680	2459
3	20241028	201000	360957840	9680	9680	9680	9680	0
4	20241028	200900	360957840	9680	9680	9680	9680	0
5	20241028	200800	360957840	9680	9680	9680	9680	0
6	20241028	200700	360957840	9680	9680	9680	9680	0
7	20241028	200600	360957840	9680	9680	9680	9680	0
8	20241028	200500	360957840	9680	9680	9680	9680	0
9	20241028	200400	360957840	9680	9680	9680	9680	0
10	20241028	200300	360957840	9680	9680	9680	9680	0
11	20241028	200200	360957840	9680	9680	9680	9680	0
12	20241028	200100	360957840	9680	9680	9680	9680	0
13	20241028	200000	360957840	9680	9680	9680	9680	0
14	20241028	195900	360957840	9680	9680	9680	9680	0
15	20241028	195800	360957840	9680	9680	9680	9680	0
16	20241028	195700	360957840	9680	9680	9680	9680	0
17	20241028	195600	360957840	9680	9680	9680	9680	0
18	20241028	195500	360957840	9680	9680	9680	9680	0
19	20241028	195400	360957840	9680	9680	9680	9680	0
20	20241028	195300	360957840	9680	9680	9680	9680	0
21	20241028	195200	360957840	9680	9680	9680	9680	0
22	20241028	195100	360957840	9680	9680	9680	9680	0
23	20241028	195000	360957840	9680	9680	9680	9680	0
24	20241028	194900	360957840	9680	9680	9680	9680	0
25	20241028	194800	360957840	9680	9680	9680	9680	0
26	20241028	194700	360957840	9680	9680	9680	9680	0
27	20241028	194600	360957840	9680	9680	9680	9680	0
28	20241028	194500	360957840	9680	9680	9680	9680	0
29	20241028	194400	360957840	9680	9680	9680	9680	0
30	20241028	194300	360957840	9680	9680	9680	9680	0
31	20241028	194200	360957840	9680	9680	9680	9680	0
32	20241028	194100	360957840	9680	9680	9680	9680	2459
33	20241028	194000	360957840	9680	9680	9680	9680	0
34	20241028	193900	360957840	9680	9680	9680	9680	0
35	20241028	193800	360957840	9680	9680	9680	9680	0
36	20241028	193700	360957840	9680	9680	9680	9680	0
37	20241028	193600	360957840	9680	9680	9680	9680	0
38	20241028	193500	360957840	9680	9680	9680	9680	0
39	20241028	193400	360957840	9680	9680	9680	9680	0
40	20241028	193300	360957840	9680	9680	9680	9680	0
41	20241028	193200	360957840	9680	9680	9680	9680	0
42	20241028	193100	360957840	9680	9680	9680	9680	0
43	20241028	193000	360957840	9680	9680	9680	9680	0
44	20241028	192900	360957840	9680	9680	9680	9680	0
45	20241028	192800	360957840	9680	9680	9680	9680	0
46	20241028	192700	360957840	9680	9680	9680	9680	0
47	20241028	192600	360957840	9680	9680	9680	9680	0
48	20241028	192500	360957840	9680	9680	9680	9680	0
49	20241028	192400	360957840	9680	9680	9680	9680	0
50	20241028	192300	360957840	9680	9680	9680	9680	0
51	20241028	192200	360957840	9680	9680	9680	9680	0
52	20241028	192100	360957840	9680	9680	9680	9680	0
53	20241028	192000	360957840	9680	9680	9680	9680	0
54	20241028	191900	360957840	9680	9680	9680	9680	0
55	20241028	191800	360957840	9680	9680	9680	9680	0
56	20241028	191700	360957840	9680	9680	9680	9680	0
57	20241028	191600	360957840	9680	9680	9680	9680	0
58	20241028	191500	360957840	9680	9680	9680	9680	0
59	20241028	191400	360957840	9680	9680	9680	9680	0
60	20241028	191300	360957840	9680	9680	9680	9680	0
61	20241028	191200	360957840	9680	9680	9680	9680	0
62	20241028	191100	360957840	9680	9680	9680	9680	2459
63	20241028	191000	360957840	9680	9680	9680	9680	0
64	20241028	190900	360957840	9680	9680	9680	9680	0
65	20241028	190800	360957840	9680	9680	9680	9680	0
66	20241028	190700	360957840	9680	9680	9680	9680	0
67	20241028	190600	360957840	9680	9680	9680	9680	0
68	20241028	190500	360957840	9680	9680	9680	9680	0
69	20241028	190400	360957840	9680	9680	9680	9680	0
70	20241028	190300	360957840	9680	9680	9680	9680	0
71	20241028	190200	360957840	9680	9680	9680	9680	0
72	20241028	190100	360957840	9680	9680	9680	9680	0
73	20241028	190000	360957840	9680	9680	9680	9680	0
74	20241028	185900	360957840	9680	9680	9680	9680	0
75	20241028	185800	360957840	9680	9680	9680	9680	0
76	20241028	185700	360957840	9680	9680	9680	9680	0
77	20241028	185600	360957840	9680	9680	9680	9680	0
78	20241028	185500	360957840	9680	9680	9680	9680	0
79	20241028	185400	360957840	9680	9680	9680	9680	0
80	20241028	185300	360957840	9680	9680	9680	9680	0
81	20241028	185200	360957840	9680	9680	9680	9680	0
82	20241028	185100	360957840	9680	9680	9680	9680	0
83	20241028	185000	360957840	9680	9680	9680	9680	0
84	20241028	184900	360957840	9680	9680	9680	9680	0
85	20241028	184800	360957840	9680	9680	9680	9680	0
86	20241028	184700	360957840	9680	9680	9680	9680	0
87	20241028	184600	360957840	9680	9680	9680	9680	0
88	20241028	184500	360957840	9680	9680	9680	9680	0
89	20241028	184400	360957840	9680	9680	9680	9680	0
90	20241028	184300	360957840	9680	9680	9680	9680	0
91	20241028	184200	360957840	9680	9680	9680	9680	0
92	20241028	184100	360957840	9680	9680	9680	9680	2459
93	20241028	184000	360957840	9680	9680	9680	9680	0
94	20241028	183900	360957840	9680	9680	9680	9680	0
95	20241028	183800	360957840	9680	9680	9680	9680	0
96	20241028	183700	360957840	9680	9680	9680	9680	0
97	20241028	183600	360957840	9680	9680	9680	9680	0
98	20241028	183500	360957840	9680	9680	9680	9680	0
99	20241028	183400	360957840	9680	9680	9680	9680	0
100	20241028	183300	360957840	9680	9680	9680	9680	0
101	20241028	183200	360957840	9680	9680	9680	9680	0
102	20241028	183100	360957840	9680	9680	9680	9680	0
103	20241028	183000	360957840	9680	9680	9680	9680	0
104	20241028	182900	360957840	9680	9680	9680	9680	0
105	20241028	182800	360957840	9680	9680	9680	9680	0
106	20241028	182700	360957840	9680	9680	9680	9680	0
107	20241028	182600	360957840	9680	9680	9680	9680	0
108	20241028	182500	360957840	9680	9680	9680	9680	0
109	20241028	182400	360957840	9680	9680	9680	9680	0
110	20241028	182300	360957840	9680	9680	9680	9680	0
111	20241028	182200	360957840	9680	9680	9680	9680	0
112	20241028	182100	360957840	9680	9680	9680	9680	0
113	20241028	182000	360957840	9680	9680	9680	9680	0
114	20241028	181900	360957840	9680	9680	9680	9680	0
115	20241028	181800	360957840	9680	9680	9680	9680	0
116	20241028	181700	360957840	9680	9680	9680	9680	0
117	20241028	181600	360957840	9680	9680	9680	9680	0
118	20241028	181500	360957840	9680	9680	9680	9680	0
119	20241028	181400	360957840	9680	9680	9680	9680	0
120	20241028	181300	360957840	9680	9680	9680	9680	0
121	20241028	181200	360957840	9680	9680	9680	9680	0
122	20241028	181100	360957840	9680	9680	9680	9680	2459
123	20241028	181000	360957840	9680	9680	9680	9680	0
124	20241028	180900	360957840	9680	9680	9680	9680	0
125	20241028	180800	360957840	9680	9680	9680	9680	0
126	20241028	180700	360957840	9680	9680	9680	9680	0
127	20241028	180600	360957840	9680	9680	9680	9680	0
128	20241028	180500	360957840	9680	9680	9680	9680	0
129	20241028	180400	360957840	9680	9680	9680	9680	0
130	20241028	180300	360957840	9680	9680	9680	9680	0
131	20241028	180200	360957840	9680	9680	9680	9680	0
132	20241028	180100	360957840	9680	9680	9680	9680	0
133	20241028	180000	360957840	9680	9680	9680	9680	0
134	20241028	175900	360957840	9680	9680	9680	9680	0
135	20241028	175800	360957840	9680	9680	9680	9680	0
136	20241028	175700	360957840	9680	9680	9680	9680	0
137	20241028	175600	360957840	9680	9680	9680	9680	0
138	20241028	175500	360957840	9680	9680	9680	9680	0
139	20241028	175400	360957840	9680	9680	9680	9680	0
140	20241028	175300	360957840	9680	9680	9680	9680	0
141	20241028	175200	360957840	9680	9680	9680	9680	0
142	20241028	175100	360957840	9680	9680	9680	9680	0
143	20241028	175000	360957840	9680	9680	9680	9680	0
144	20241028	174900	360957840	9680	9680	9680	9680	0
145	20241028	174800	360957840	9680	9680	9680	9680	0
146	20241028	174700	360957840	9680	9680	9680	9680	0
147	20241028	174600	360957840	9680	9680	9680	9680	0
148	20241028	174500	360957840	9680	9680	9680	9680	0
149	20241028	174400	360957840	9680	9680	9680	9680	0
150	20241028	174300	360957840	9680	9680	9680	9680	0
151	20241028	174200	360957840	9680	9680	9680	9680	0
152	20241028	174100	360957840	9680	9680	9680	9680	2459
153	20241028	174000	360957840	9680	9680	9680	9680	0
154	20241028	173900	360957840	9680	9680	9680	9680	0
155	20241028	173800	360957840	9680	9680	9680	9680	0
156	20241028	173700	360957840	9680	9680	9680	9680	0
157	20241028	173600	360957840	9680	9680	9680	9680	0
158	20241028	173500	360957840	9680	9680	9680	9680	0
159	20241028	173400	360957840	9680	9680	9680	9680	0
160	20241028	173300	360957840	9680	9680	9680	9680	0
161	20241028	173200	360957840	9680	9680	9680	9680	0
162	20241028	173100	360957840	9680	9680	9680	9680	0
163	20241028	173000	360957840	9680	9680	9680	9680	0
164	20241028	172900	360957840	9680	9680	9680	9680	0
165	20241028	172800	360957840	9680	9680	9680	9680	0
166	20241028	172700	360957840	9680	9680	9680	9680	0
167	20241028	172600	360957840	9680	9680	9680	9680	0
168	20241028	172500	360957840	9680	9680	9680	9680	0
169	20241028	172400	360957840	9680	9680	9680	9680	0
170	20241028	172300	360957840	9680	9680	9680	9680	0
171	20241028	172200	360957840	9680	9680	9680	9680	0
172	20241028	172100	360957840	9680	9680	9680	9680	0
173	20241028	172000	360957840	9680	9680	9680	9680	0
174	20241028	171900	360957840	9680	9680	9680	9680	0
175	20241028	171800	360957840	9680	9680	9680	9680	0
176	20241028	171700	360957840	9680	9680	9680	9680	0
177	20241028	171600	360957840	9680	9680	9680	9680	0
178	20241028	171500	360957840	9680	9680	9680	9680	0
179	20241028	171400	360957840	9680	9680	9680	9680	0
180	20241028	171300	360957840	9680	9680	9680	9680	0
181	20241028	171200	360957840	9680	9680	9680	9680	0
182	20241028	171100	360957840	9680	9680	9680	9680	2459
183	20241028	171000	360957840	9680	9680	9680	9680	0
184	20241028	170900	360957840	9680	9680	9680	9680	0
185	20241028	170800	360957840	9680	9680	9680	9680	0
186	20241028	170700	360957840	9680	9680	9680	9680	0
187	20241028	170600	360957840	9680	9680	9680	9680	0
188	20241028	170500	360957840	9680	9680	9680	9680	0
189	20241028	170400	360957840	9680	9680	9680	9680	0
190	20241028	170300	360957840	9680	9680	9680	9680	0
191	20241028	170200	360957840	9680	9680	9680	9680	0
192	20241028	170100	360957840	9680	9680	9680	9680	0
193	20241028	170000	360957840	9680	9680	9680	9680	0
194	20241028	165900	360957840	9680	9680	9680	9680	0
195	20241028	165800	360957840	9680	9680	9680	9680	0
196	20241028	165700	360957840	9680	9680	9680	9680	0
197	20241028	165600	360957840	9680	9680	9680	9680	0
198	20241028	165500	360957840	9680	9680	9680	9680	0
199	20241028	165400	360957840	9680	9680	9680	9680	0
200	20241028	165300	360957840	9680	9680	9680	9680	0
201	20241028	165200	360957840	9680	9680	9680	9680	0
202	20241028	165100	360957840	9680	9680	9680	9680	0
203	20241028	165000	360957840	9680	9680	9680	9680	0
204	20241028	164900	360957840	9680	9680	9680	9680	0
205	20241028	164800	360957840	9680	9680	9680	9680	0
206	20241028	164700	360957840	9680	9680	9680	9680	0
207	20241028	164600	360957840	9680	9680	9680	9680	0
208	20241028	164500	360957840	9680	9680	9680	9680	0
209	20241028	164400	360957840	9680	9680	9680	9680	0
210	20241028	164300	360957840	9680	9680	9680	9680	0
211	20241028	164200	360957840	9680	9680	9680	9680	0
212	20241028	164100	360957840	9680	9680	9680	9680	2459
213	20241028	164000	360957840	9680	9680	9680	9680	0
214	20241028	163900	360957840	9680	9680	9680	9680	0
215	20241028	163800	360957840	9680	9680	9680	9680	0
216	20241028	163700	360957840	9680	9680	9680	9680	0
217	20241028	163600	360957840	9680	9680	9680	9680	0
218	20241028	163500	360957840	9680	9680	9680	9680	0
219	20241028	163400	360957840	9680	9680	9680	9680	0
220	20241028	163300	360957840	9680	9680	9680	9680	0
221	20241028	163200	360957840	9680	9680	9680	9680	0
222	20241028	163100	360957840	9680	9680	9680	9680	0
223	20241028	163000	360957840	9680	9680	9680	9680	0
224	20241028	162900	360957840	9680	9680	9680	9680	0
225	20241028	162800	360957840	9680	9680	9680	9680	0
226	20241028	162700	360957840	9680	9680	9680	9680	0
227	20241028	162600	360957840	9680	9680	9680	9680	0
228	20241028	162500	360957840	9680	9680	9680	9680	0
229	20241028	162400	360957840	9680	9680	9680	9680	0
230	20241028	162300	360957840	9680	9680	9680	9680	0
231	20241028	162200	360957840	9680	9680	9680	9680	0
232	20241028	162100	360957840	9680	9680	9680	9680	0
233	20241028	162000	360957840	9680	9680	9680	9680	0
234	20241028	161900	360957840	9680	9680	9680	9680	0
235	20241028	161800	360957840	9680	9680	9680	9680	0
236	20241028	161700	360957840	9680	9680	9680	9680	0
237	20241028	161600	360957840	9680	9680	9680	9680	0
238	20241028	161500	360957840	9680	9680	9680	9680	0
239	20241028	161400	360957840	9680	9680	9680	9680	0
240	20241028	161300	360957840	9680	9680	9680	9680	0
241	20241028	161200	360957840	9680	9680	9680	9680	0
242	20241028	161100	360957840	9680	9680	9680	9680	2459
243	20241028	161000	360957840	9680	9680	9680	9680	0
244	20241028	160900	360957840	9680	9680	9680	9680	0
245	20241028	160800	360957840	9680	9680	9680	9680	0
246	20241028	160700	360957840	9680	9680	9680	9680	0
247	20241028	160600	360957840	9680	9680	9680	9680	0
248	20241028	160500	360957840	9680	9680	9680	9680	0
249	20241028	160400	360957840	9680	9680	9680	9680	0
250	20241028	160300	360957840	9680	9680	9680	9680	0
251	20241028	160200	360957840	9680	9680	9680	9680	0
252	20241028	160100	360957840	9680	9680	9680	9680	0
253	20241028	160000	360957840	9680	9680	9680	9680	0
254	20241028	155900	360957840	9680	9680	9680	9680	0
255	20241028	155800	360957840	9680	9680	9680	9680	0
256	20241028	155700	360957840	9680	9680	9680	9680	0
257	20241028	155600	360957840	9680	9680	9680	9680	0
258	20241028	155500	360957840	9680	9680	9680	9680	0
259	20241028	155400	360957840	9680	9680	9680	9680	0
260	20241028	155300	360957840	9680	9680	9680	9680	0
261	20241028	155200	360957840	9680	9680	9680	9680	0
262	20241028	155100	360957840	9680	9680	9680	9680	0
263	20241028	155000	360957840	9680	9680	9680	9680	0
264	20241028	154900	360957840	9680	9680	9680	9680	0
265	20241028	154800	360957840	9680	9680	9680	9680	0
266	20241028	154700	360957840	9680	9680	9680	9680	0
267	20241028	154600	360957840	9680	9680	9680	9680	0
268	20241028	154500	360957840	9680	9680	9680	9680	0
269	20241028	154400	360957840	9680	9680	9680	9680	0
270	20241028	154300	360957840	9680	9680	9680	9680	0
271	20241028	154200	360957840	9680	9680	9680	9680	0
272	20241028	154100	360957840	9680	9680	9680	9680	2459
273	20241028	154000	360957840	9680	9680	9680	9680	0
274	20241028	153900	360957840	9680	9680	9680	9680	0
275	20241028	153800	360957840	9680	9680	9680	9680	0
276	20241028	153700	360957840	9680	9680	9680	9680	0
277	20241028	153600	360957840	9680	9680	9680	9680	0
278	20241028	153500	360957840	9680	9680	9680	9680	0
279	20241028	153400	360957840	9680	9680	9680	9680	0
280	20241028	153300	360957840	9680	9680	9680	9680	0
281	20241028	153200	360957840	9680	9680	9680	9680	0
282	20241028	153100	360957840	9680	9680	9680	9680	0
283	20241028	153000	360957840	9680	9680	9680	9680	2459
284	20241028	152900	337154720	9760	9760	9760	9760	0
285	20241028	152800	337154720	9760	9760	9760	9760	0
286	20241028	152700	337154720	9760	9760	9760	9760	0
287	20241028	152600	337154720	9760	9760	9760	9760	0
288	20241028	152500	337154720	9760	9760	9760	9760	0
289	20241028	152400	337154720	9760	9760	9760	9760	0
290	20241028	152300	337154720	9760	9760	9760	9760	0
291	20241028	152200	337154720	9760	9760	9760	9760	0
292	20241028	152100	337154720	9760	9760	9760	9760	0
293	20241028	152000	337154720	9760	9760	9760	9760	0
294	20241028	151900	337154720	9760	9720	9760	9710	374
295	20241028	151800	333511900	9710	9710	9710	9710	86
296	20241028	151700	332676840	9710	9710	9710	9710	12
297	20241028	151600	332560320	9720	9730	9730	9720	595
298	20241028	151500	326772820	9730	9730	9730	9730	718
299	20241028	151400	319786680	9740	9750	9750	9740	34
300	20241028	151300	319455210	9760	9760	9760	9760	0
301	20241028	151200	319455210	9760	9760	9760	9720	1088
302	20241028	151100	308878290	9760	9760	9760	9760	7
303	20241028	151000	308809970	9770	9770	9770	9770	4
304	20241028	150900	308770890	9770	9770	9770	9770	0
305	20241028	150800	308770890	9770	9770	9770	9770	11
306	20241028	150700	308663420	9720	9730	9730	9720	40
307	20241028	150600	308274310	9770	9770	9770	9770	0
308	20241028	150500	308274310	9770	9770	9770	9770	0
309	20241028	150400	308274310	9770	9770	9770	9770	105
310	20241028	150300	307248460	9770	9780	9780	9770	14
311	20241028	150200	307111670	9770	9770	9770	9770	382
312	20241028	150100	303379530	9770	9740	9770	9740	200
313	20241028	150000	301425680	9740	9740	9740	9740	95
314	20241028	145900	300500380	9730	9740	9740	9730	11
315	20241028	145800	300393340	9780	9730	9780	9730	13
316	20241028	145700	300266800	9730	9730	9730	9730	170
317	20241028	145600	298612700	9780	9780	9780	9780	0
318	20241028	145500	298612700	9780	9730	9780	9730	16
319	20241028	145400	298456970	9780	9780	9780	9780	0
320	20241028	145300	298456970	9780	9780	9780	9780	0
321	20241028	145200	298456970	9780	9780	9780	9780	0
322	20241028	145100	298456970	9780	9730	9780	9730	55
323	20241028	145000	297921600	9750	9750	9750	9750	5
324	20241028	144900	297872850	9750	9770	9770	9750	830
325	20241028	144800	289776830	9780	9780	9780	9780	0
326	20241028	144700	289776830	9780	9780	9780	9780	194
327	20241028	144600	287879510	9800	9800	9800	9800	0
328	20241028	144500	287879510	9800	9800	9800	9800	0
329	20241028	144400	287879510	9800	9800	9800	9800	0
330	20241028	144300	287879510	9800	9800	9800	9800	1
331	20241028	144200	287869710	9780	9780	9780	9780	6
332	20241028	144100	287811030	9800	9800	9800	9800	0
333	20241028	144000	287811030	9800	9790	9800	9790	4
334	20241028	143900	287771860	9790	9790	9790	9790	0
335	20241028	143800	287771860	9790	9790	9790	9790	2
336	20241028	143700	287752280	9780	9780	9780	9780	0
337	20241028	143600	287752280	9780	9780	9780	9780	30
338	20241028	143500	287458880	9800	9800	9810	9800	290
339	20241028	143400	284616860	9800	9800	9800	9800	2
340	20241028	143300	284597260	9790	9790	9790	9790	12
341	20241028	143200	284479780	9790	9790	9790	9790	0
342	20241028	143100	284479780	9790	9790	9790	9790	24
343	20241028	143000	284244820	9800	9800	9800	9800	2
344	20241028	142900	284225220	9790	9790	9790	9790	101
345	20241028	142800	283236430	9790	9790	9790	9790	14
346	20241028	142700	283099370	9800	9800	9800	9800	0
347	20241028	142600	283099370	9800	9790	9800	9790	75
348	20241028	142500	282365110	9790	9790	9790	9790	0
349	20241028	142400	282365110	9790	9800	9800	9790	269
350	20241028	142300	279730700	9810	9810	9810	9810	0
351	20241028	142200	279730700	9810	9810	9810	9810	0
352	20241028	142100	279730700	9810	9810	9810	9810	0
353	20241028	142000	279730700	9810	9810	9810	9810	1
354	20241028	141900	279720890	9810	9810	9810	9810	0
355	20241028	141800	279720890	9810	9810	9810	9810	0
356	20241028	141700	279720890	9810	9810	9810	9810	0
357	20241028	141600	279720890	9810	9810	9810	9810	0
358	20241028	141500	279720890	9810	9810	9810	9810	0
359	20241028	141400	279720890	9810	9810	9810	9810	0
360	20241028	141300	279720890	9810	9810	9810	9810	0
361	20241028	141200	279720890	9810	9810	9810	9810	0
362	20241028	141100	279720890	9810	9810	9810	9810	4
363	20241028	141000	279681650	9810	9810	9810	9810	0
364	20241028	140900	279681650	9810	9810	9810	9810	0
365	20241028	140800	279681650	9810	9810	9810	9810	0
366	20241028	140700	279681650	9810	9810	9810	9790	5
367	20241028	140600	279632660	9810	9810	9810	9810	0
368	20241028	140500	279632660	9810	9810	9810	9810	0
369	20241028	140400	279632660	9810	9810	9810	9810	0
370	20241028	140300	279632660	9810	9790	9810	9790	1544
371	20241028	140200	264495940	9790	9790	9790	9790	105
372	20241028	140100	263467990	9790	9770	9790	9770	410
373	20241028	140000	259458890	9770	9770	9770	9770	0
374	20241028	135900	259458890	9770	9770	9770	9770	0
375	20241028	135800	259458890	9770	9770	9770	9770	100
376	20241028	135700	258481890	9770	9770	9770	9770	583
377	20241028	135600	252785980	9770	9770	9770	9770	100
378	20241028	135500	251808980	9790	9790	9790	9790	0
379	20241028	135400	251808980	9790	9790	9790	9790	0
380	20241028	135300	251808980	9790	9790	9790	9790	12
381	20241028	135200	251691500	9790	9790	9790	9790	115
382	20241028	135100	250565650	9790	9790	9790	9790	0
383	20241028	135000	250565650	9790	9790	9790	9790	111
384	20241028	134900	249478960	9790	9790	9790	9790	0
385	20241028	134800	249478960	9790	9790	9790	9790	0
386	20241028	134700	249478960	9790	9790	9790	9790	0
387	20241028	134600	249478960	9790	9790	9790	9790	0
388	20241028	134500	249478960	9790	9790	9790	9790	0
389	20241028	134400	249478960	9790	9790	9800	9790	38
390	20241028	134300	249106930	9800	9790	9800	9790	215
391	20241028	134200	247000250	9790	9790	9790	9790	110
392	20241028	134100	245923350	9790	9790	9790	9790	90
393	20241028	134000	245042250	9800	9770	9800	9770	2
394	20241028	133900	245022680	9800	9800	9800	9800	0
395	20241028	133800	245022680	9800	9800	9800	9800	0
396	20241028	133700	245022680	9800	9800	9800	9800	0
397	20241028	133600	245022680	9800	9800	9800	9800	0
398	20241028	133500	245022680	9800	9800	9800	9800	0
399	20241028	133400	245022680	9800	9800	9800	9800	1
400	20241028	133300	245012880	9770	9770	9770	9770	261
401	20241028	133200	242462910	9760	9770	9770	9760	26
402	20241028	133100	242209140	9770	9770	9770	9770	20
403	20241028	133000	242013740	9770	9770	9770	9770	0
404	20241028	132900	242013740	9770	9770	9770	9770	0
405	20241028	132800	242013740	9770	9770	9770	9770	0
406	20241028	132700	242013740	9770	9770	9770	9770	6
407	20241028	132600	241955120	9770	9770	9800	9770	490
408	20241028	132500	237167760	9770	9780	9780	9770	279
409	20241028	132400	234440120	9780	9780	9780	9780	0
410	20241028	132300	234440120	9780	9780	9780	9780	0
411	20241028	132200	234440120	9780	9790	9790	9780	410
412	20241028	132100	230429910	9790	9790	9790	9790	200
413	20241028	132000	228471910	9800	9800	9800	9800	1
414	20241028	131900	228462110	9790	9790	9790	9790	79
415	20241028	131800	227688700	9790	9790	9790	9790	108
416	20241028	131700	226631380	9790	9790	9790	9790	92
417	20241028	131600	225730700	9800	9790	9800	9790	41
418	20241028	131500	225328910	9790	9790	9790	9790	30
419	20241028	131400	225035210	9790	9790	9790	9790	0
420	20241028	131300	225035210	9790	9790	9790	9790	0
421	20241028	131200	225035210	9790	9790	9790	9790	2
422	20241028	131100	225015630	9800	9800	9800	9800	0
423	20241028	131000	225015630	9800	9800	9800	9800	2
424	20241028	130900	224996030	9800	9800	9800	9800	0
425	20241028	130800	224996030	9800	9800	9810	9800	276
426	20241028	130700	222291200	9790	9760	9790	9760	1023
427	20241028	130600	212284270	9760	9760	9760	9760	74
428	20241028	130500	211562030	9760	9760	9760	9760	31
429	20241028	130400	211259470	9760	9760	9760	9760	0
430	20241028	130300	211259470	9760	9760	9760	9760	84
431	20241028	130200	210439630	9760	9760	9760	9760	0
432	20241028	130100	210439630	9760	9760	9760	9760	15
433	20241028	130000	210293230	9780	9780	9780	9780	0
434	20241028	125900	210293230	9780	9730	9780	9730	7
435	20241028	125800	210225070	9750	9750	9750	9750	288
436	20241028	125700	207417070	9780	9780	9780	9780	13
437	20241028	125600	207289930	9780	9760	9780	9760	520
438	20241028	125500	202209530	9760	9760	9760	9750	121
439	20241028	125400	201028730	9750	9750	9750	9750	10
440	20241028	125300	200931230	9740	9740	9740	9740	100
441	20241028	125200	199957230	9700	9700	9700	9700	0
442	20241028	125100	199957230	9700	9700	9700	9700	0
443	20241028	125000	199957230	9700	9700	9700	9700	0
444	20241028	124900	199957230	9700	9700	9700	9700	0
445	20241028	124800	199957230	9700	9700	9700	9700	0
446	20241028	124700	199957230	9700	9700	9700	9700	0
447	20241028	124600	199957230	9700	9700	9700	9700	600
448	20241028	124500	194137230	9750	9750	9750	9750	2
449	20241028	124400	194117730	9740	9740	9740	9740	0
450	20241028	124300	194117730	9740	9740	9740	9740	0
451	20241028	124200	194117730	9740	9740	9740	9740	0
452	20241028	124100	194117730	9740	9740	9740	9740	1
453	20241028	124000	194107990	9750	9750	9750	9750	0
454	20241028	123900	194107990	9750	9750	9750	9750	1
455	20241028	123800	194098240	9750	9750	9750	9750	5
456	20241028	123700	194049490	9740	9740	9740	9740	0
457	20241028	123600	194049490	9740	9740	9740	9740	4
458	20241028	123500	194010530	9740	9740	9740	9740	2
459	20241028	123400	193991050	9690	9710	9710	9690	12
460	20241028	123300	193874690	9710	9710	9710	9710	2
461	20241028	123200	193855270	9710	9710	9710	9710	318
462	20241028	123100	190767490	9690	9690	9690	9690	5
463	20241028	123000	190719040	9700	9690	9710	9690	619
464	20241028	122900	184711710	9690	9690	9690	9690	0
465	20241028	122800	184711710	9690	9690	9690	9690	0
466	20241028	122700	184711710	9690	9690	9690	9690	209
467	20241028	122600	182686500	9690	9690	9690	9690	0
468	20241028	122500	182686500	9690	9690	9690	9690	0
469	20241028	122400	182686500	9690	9690	9690	9690	22
470	20241028	122300	182473320	9690	9690	9690	9690	1
471	20241028	122200	182463630	9700	9700	9700	9700	0
472	20241028	122100	182463630	9700	9700	9700	9700	1
473	20241028	122000	182453930	9700	9700	9700	9700	0
474	20241028	121900	182453930	9700	9700	9700	9700	6
475	20241028	121800	182395730	9700	9700	9700	9700	16
476	20241028	121700	182240530	9700	9700	9700	9700	88
477	20241028	121600	181386930	9700	9700	9700	9700	3
478	20241028	121500	181357830	9700	9700	9700	9700	11
479	20241028	121400	181251130	9700	9700	9700	9700	1
480	20241028	121300	181241430	9700	9700	9700	9700	0
481	20241028	121200	181241430	9700	9700	9700	9700	0
482	20241028	121100	181241430	9700	9700	9700	9700	1
483	20241028	121000	181231730	9680	9680	9680	9680	0
484	20241028	120900	181231730	9680	9680	9680	9680	0
485	20241028	120800	181231730	9680	9680	9680	9680	1
486	20241028	120700	181222050	9700	9700	9700	9700	10
487	20241028	120600	181125050	9710	9710	9710	9710	0
488	20241028	120500	181125050	9710	9710	9710	9710	0
489	20241028	120400	181125050	9710	9710	9710	9710	0
490	20241028	120300	181125050	9710	9710	9710	9710	0
491	20241028	120200	181125050	9710	9710	9710	9710	0
492	20241028	120100	181125050	9710	9710	9710	9710	0
493	20241028	120000	181125050	9710	9710	9710	9710	2
494	20241028	115900	181105630	9710	9710	9710	9710	0
495	20241028	115800	181105630	9710	9710	9710	9710	11
496	20241028	115700	180998820	9710	9710	9710	9710	4
497	20241028	115600	180959980	9710	9710	9710	9710	1
498	20241028	115500	180950270	9680	9680	9680	9680	0
499	20241028	115400	180950270	9680	9680	9680	9680	360
500	20241028	115300	177465470	9710	9710	9710	9710	0
501	20241028	115200	177465470	9710	9710	9710	9710	1
502	20241028	115100	177455760	9680	9680	9680	9680	0
503	20241028	115000	177455760	9680	9680	9680	9680	0
504	20241028	114900	177455760	9680	9680	9680	9680	0
505	20241028	114800	177455760	9680	9680	9680	9680	3
506	20241028	114700	177426720	9710	9710	9710	9710	0
507	20241028	114600	177426720	9710	9710	9710	9710	1
508	20241028	114500	177417010	9680	9680	9680	9680	0
509	20241028	114400	177417010	9680	9690	9690	9680	3
510	20241028	114300	177387960	9710	9710	9710	9710	0
511	20241028	114200	177387960	9710	9700	9710	9700	20
512	20241028	114100	177193850	9700	9700	9700	9700	0
513	20241028	114000	177193850	9700	9700	9700	9700	1
514	20241028	113900	177184150	9700	9700	9700	9700	0
515	20241028	113800	177184150	9700	9690	9700	9690	335
516	20241028	113700	173936260	9690	9690	9690	9690	0
517	20241028	113600	173936260	9690	9690	9690	9690	1
518	20241028	113500	173926570	9650	9650	9650	9650	0
519	20241028	113400	173926570	9650	9650	9650	9650	0
520	20241028	113300	173926570	9650	9650	9650	9650	1
521	20241028	113200	173916920	9690	9690	9690	9690	1
522	20241028	113100	173907230	9650	9650	9650	9650	20
523	20241028	113000	173714230	9650	9650	9650	9650	11
524	20241028	112900	173608080	9650	9650	9650	9650	301
525	20241028	112800	170703430	9650	9650	9650	9650	0
526	20241028	112700	170703430	9650	9690	9690	9650	101
527	20241028	112600	169728680	9690	9690	9690	9690	0
528	20241028	112500	169728680	9690	9690	9690	9690	0
529	20241028	112400	169728680	9690	9690	9690	9690	0
530	20241028	112300	169728680	9690	9690	9690	9690	0
531	20241028	112200	169728680	9690	9690	9690	9690	0
532	20241028	112100	169728680	9690	9690	9690	9690	2
533	20241028	112000	169709300	9680	9680	9680	9680	5
534	20241028	111900	169660900	9690	9690	9690	9690	60
535	20241028	111800	169079500	9700	9700	9700	9700	0
536	20241028	111700	169079500	9700	9700	9700	9700	0
537	20241028	111600	169079500	9700	9700	9700	9700	0
538	20241028	111500	169079500	9700	9700	9700	9700	0
539	20241028	111400	169079500	9700	9700	9700	9700	0
540	20241028	111300	169079500	9700	9700	9700	9700	0
541	20241028	111200	169079500	9700	9700	9700	9700	0
542	20241028	111100	169079500	9700	9690	9700	9690	106
543	20241028	111000	168052350	9680	9680	9680	9680	121
544	20241028	110900	166881070	9670	9670	9670	9670	47
545	20241028	110800	166426580	9670	9660	9670	9660	6
546	20241028	110700	166368600	9660	9650	9660	9650	204
547	20241028	110600	164399990	9650	9650	9650	9650	5
548	20241028	110500	164351740	9650	9650	9650	9650	0
549	20241028	110400	164351740	9650	9650	9650	9650	200
550	20241028	110300	162421740	9670	9670	9670	9670	0
551	20241028	110200	162421740	9670	9670	9670	9670	0
552	20241028	110100	162421740	9670	9670	9670	9670	0
553	20241028	110000	162421740	9670	9670	9670	9670	0
554	20241028	105900	162421740	9670	9670	9670	9670	0
555	20241028	105800	162421740	9670	9670	9670	9670	0
556	20241028	105700	162421740	9670	9670	9670	9670	5
557	20241028	105600	162373390	9670	9670	9670	9670	0
558	20241028	105500	162373390	9670	9670	9670	9670	50
559	20241028	105400	161889890	9670	9660	9670	9660	430
560	20241028	105300	157732060	9620	9620	9620	9620	0
561	20241028	105200	157732060	9620	9630	9630	9620	320
562	20241028	105100	154653020	9630	9660	9660	9630	105
563	20241028	105000	153641190	9670	9670	9670	9670	0
564	20241028	104900	153641190	9670	9670	9670	9670	0
565	20241028	104800	153641190	9670	9670	9670	9670	0
566	20241028	104700	153641190	9670	9670	9670	9670	0
567	20241028	104600	153641190	9670	9670	9670	9670	0
568	20241028	104500	153641190	9670	9670	9670	9670	0
569	20241028	104400	153641190	9670	9670	9670	9670	0
570	20241028	104300	153641190	9670	9660	9670	9660	51
571	20241028	104200	153148520	9660	9660	9660	9660	1
572	20241028	104100	153138860	9620	9620	9620	9620	0
573	20241028	104000	153138860	9620	9620	9620	9620	0
574	20241028	103900	153138860	9620	9670	9670	9620	1196
575	20241028	103800	141615500	9690	9690	9690	9690	0
576	20241028	103700	141615500	9690	9690	9690	9690	0
577	20241028	103600	141615500	9690	9670	9690	9670	4
578	20241028	103500	141576780	9690	9690	9690	9690	9
579	20241028	103400	141489570	9690	9690	9690	9690	5
580	20241028	103300	141441120	9650	9650	9650	9650	0
581	20241028	103200	141441120	9650	9650	9650	9650	0
582	20241028	103100	141441120	9650	9650	9650	9650	0
583	20241028	103000	141441120	9650	9650	9650	9650	1
584	20241028	102900	141431470	9650	9650	9650	9650	54
585	20241028	102800	140910370	9660	9660	9660	9660	0
586	20241028	102700	140910370	9660	9660	9660	9660	0
587	20241028	102600	140910370	9660	9660	9660	9660	628
588	20241028	102500	134843890	9660	9660	9660	9660	0
589	20241028	102400	134843890	9660	9670	9670	9660	200
590	20241028	102300	132911740	9660	9660	9660	9660	3
591	20241028	102200	132882760	9660	9660	9660	9660	10
592	20241028	102100	132786160	9700	9700	9700	9700	0
593	20241028	102000	132786160	9700	9700	9700	9700	1
594	20241028	101900	132776460	9650	9650	9650	9650	20
595	20241028	101800	132583460	9650	9650	9650	9650	0
596	20241028	101700	132583460	9650	9690	9690	9650	1480
597	20241028	101600	118296920	9700	9700	9700	9700	0
598	20241028	101500	118296920	9700	9700	9700	9700	1
599	20241028	101400	118287220	9650	9650	9650	9650	0
600	20241028	101300	118287220	9650	9680	9680	9650	698
601	20241028	101200	111539190	9680	9700	9700	9680	11
602	20241028	101100	111432640	9730	9730	9730	9730	0
603	20241028	101000	111432640	9730	9730	9730	9730	0
604	20241028	100900	111432640	9730	9730	9730	9730	9
605	20241028	100800	111345070	9740	9740	9740	9740	10
606	20241028	100700	111247670	9740	9740	9740	9740	512
607	20241028	100600	106260790	9740	9740	9740	9740	0
608	20241028	100500	106260790	9740	9730	9740	9730	12
609	20241028	100400	106143920	9710	9700	9710	9700	2
610	20241028	100300	106124510	9710	9710	9710	9710	1
611	20241028	100200	106114800	9710	9710	9710	9710	1
612	20241028	100100	106105090	9740	9740	9740	9740	2
613	20241028	100000	106085610	9710	9710	9710	9710	0
614	20241028	095900	106085610	9710	9710	9710	9710	50
615	20241028	095800	105600110	9710	9710	9710	9710	2
616	20241028	095700	105580690	9710	9710	9710	9710	0
617	20241028	095600	105580690	9710	9680	9710	9680	12
618	20241028	095500	105464470	9710	9710	9710	9710	5
619	20241028	095400	105415920	9710	9710	9710	9710	1
620	20241028	095300	105406210	9680	9680	9680	9680	0
621	20241028	095200	105406210	9680	9680	9680	9680	2
622	20241028	095100	105386850	9680	9680	9680	9680	0
623	20241028	095000	105386850	9680	9680	9680	9680	0
624	20241028	094900	105386850	9680	9690	9690	9680	159
625	20241028	094800	103846830	9710	9710	9710	9710	0
626	20241028	094700	103846830	9710	9710	9710	9710	4
627	20241028	094600	103807990	9710	9710	9710	9710	1
628	20241028	094500	103798280	9690	9710	9710	9690	10
629	20241028	094400	103701360	9680	9680	9680	9680	20
630	20241028	094300	103507760	9680	9700	9700	9680	140
631	20241028	094200	102150500	9700	9710	9710	9700	7
632	20241028	094100	102082560	9740	9740	9740	9740	20
633	20241028	094000	101887760	9740	9740	9740	9740	0
634	20241028	093900	101887760	9740	9740	9740	9740	0
635	20241028	093800	101887760	9740	9740	9740	9740	0
636	20241028	093700	101887760	9740	9740	9740	9740	33
637	20241028	093600	101566340	9740	9740	9740	9740	0
638	20241028	093500	101566340	9740	9740	9740	9740	0
639	20241028	093400	101566340	9740	9740	9740	9740	6
640	20241028	093300	101507900	9680	9680	9680	9680	0
641	20241028	093200	101507900	9680	9680	9680	9680	0
642	20241028	093100	101507900	9680	9700	9700	9680	188
643	20241028	093000	99685640	9760	9700	9760	9700	66
644	20241028	092900	99044600	9700	9720	9720	9700	250
645	20241028	092800	96617230	9780	9780	9780	9780	1
646	20241028	092700	96607450	9780	9780	9780	9780	0
647	20241028	092600	96607450	9780	9780	9780	9780	0
648	20241028	092500	96607450	9780	9780	9780	9780	0
649	20241028	092400	96607450	9780	9780	9780	9780	2
650	20241028	092300	96587890	9780	9780	9780	9780	1
651	20241028	092200	96578110	9790	9790	9790	9790	0
652	20241028	092100	96578110	9790	9790	9790	9790	1
653	20241028	092000	96568320	9800	9700	9800	9700	224
654	20241028	091900	94393120	9700	9700	9700	9700	8
655	20241028	091800	94315520	9710	9800	9800	9710	155
656	20241028	091700	92810020	9800	9790	9800	9790	17
657	20241028	091600	92643490	9800	9720	9800	9720	1420
658	20241028	091500	78751010	9750	9750	9750	9750	8
659	20241028	091400	78673010	9750	9740	9750	9740	44
660	20241028	091300	78244210	9670	9670	9670	9670	0
661	20241028	091200	78244210	9670	9670	9670	9670	0
662	20241028	091100	78244210	9670	9690	9690	9670	229
663	20241028	091000	76026880	9740	9740	9740	9740	10
664	20241028	090900	75929480	9750	9750	9750	9750	102
665	20241028	090800	74934980	9680	9740	9760	9680	950
666	20241028	090700	65669030	9700	9700	9700	9700	100
667	20241028	090600	64699030	9750	9650	9760	9630	3024
668	20241028	090500	35364060	9670	9670	9680	9670	410
669	20241028	090400	31395310	9690	9670	9690	9670	2040
670	20241028	090300	11641620	9670	9610	9670	9580	565
671	20241028	090200	6217160	9600	9600	9600	9600	5
672	20241028	090100	6169160	9580	9680	9680	9580	95
673	20241028	090000	5250060	9690	9580	9690	9580	548