KissMeData/298540/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	210900	270914200	9830	9830	9830	9830	3235
3	20241028	210800	270914200	9830	9830	9830	9830	0
4	20241028	210700	270914200	9830	9830	9830	9830	0
5	20241028	210600	270914200	9830	9830	9830	9830	0
6	20241028	210500	270914200	9830	9830	9830	9830	0
7	20241028	210400	270914200	9830	9830	9830	9830	0
8	20241028	210300	270914200	9830	9830	9830	9830	0
9	20241028	210200	270914200	9830	9830	9830	9830	0
10	20241028	210100	270914200	9830	9830	9830	9830	0
11	20241028	210000	270914200	9830	9830	9830	9830	0
12	20241028	205900	270914200	9830	9830	9830	9830	0
13	20241028	205800	270914200	9830	9830	9830	9830	0
14	20241028	205700	270914200	9830	9830	9830	9830	0
15	20241028	205600	270914200	9830	9830	9830	9830	0
16	20241028	205500	270914200	9830	9830	9830	9830	0
17	20241028	205400	270914200	9830	9830	9830	9830	0
18	20241028	205300	270914200	9830	9830	9830	9830	0
19	20241028	205200	270914200	9830	9830	9830	9830	0
20	20241028	205100	270914200	9830	9830	9830	9830	0
21	20241028	205000	270914200	9830	9830	9830	9830	0
22	20241028	204900	270914200	9830	9830	9830	9830	0
23	20241028	204800	270914200	9830	9830	9830	9830	0
24	20241028	204700	270914200	9830	9830	9830	9830	0
25	20241028	204600	270914200	9830	9830	9830	9830	0
26	20241028	204500	270914200	9830	9830	9830	9830	0
27	20241028	204400	270914200	9830	9830	9830	9830	0
28	20241028	204300	270914200	9830	9830	9830	9830	0
29	20241028	204200	270914200	9830	9830	9830	9830	0
30	20241028	204100	270914200	9830	9830	9830	9830	0
31	20241028	204000	270914200	9830	9830	9830	9830	0
32	20241028	203900	270914200	9830	9830	9830	9830	3235
33	20241028	203800	270914200	9830	9830	9830	9830	0
34	20241028	203700	270914200	9830	9830	9830	9830	0
35	20241028	203600	270914200	9830	9830	9830	9830	0
36	20241028	203500	270914200	9830	9830	9830	9830	0
37	20241028	203400	270914200	9830	9830	9830	9830	0
38	20241028	203300	270914200	9830	9830	9830	9830	0
39	20241028	203200	270914200	9830	9830	9830	9830	0
40	20241028	203100	270914200	9830	9830	9830	9830	0
41	20241028	203000	270914200	9830	9830	9830	9830	0
42	20241028	202900	270914200	9830	9830	9830	9830	0
43	20241028	202800	270914200	9830	9830	9830	9830	0
44	20241028	202700	270914200	9830	9830	9830	9830	0
45	20241028	202600	270914200	9830	9830	9830	9830	0
46	20241028	202500	270914200	9830	9830	9830	9830	0
47	20241028	202400	270914200	9830	9830	9830	9830	0
48	20241028	202300	270914200	9830	9830	9830	9830	0
49	20241028	202200	270914200	9830	9830	9830	9830	0
50	20241028	202100	270914200	9830	9830	9830	9830	0
51	20241028	202000	270914200	9830	9830	9830	9830	0
52	20241028	201900	270914200	9830	9830	9830	9830	0
53	20241028	201800	270914200	9830	9830	9830	9830	0
54	20241028	201700	270914200	9830	9830	9830	9830	0
55	20241028	201600	270914200	9830	9830	9830	9830	0
56	20241028	201500	270914200	9830	9830	9830	9830	0
57	20241028	201400	270914200	9830	9830	9830	9830	0
58	20241028	201300	270914200	9830	9830	9830	9830	0
59	20241028	201200	270914200	9830	9830	9830	9830	0
60	20241028	201100	270914200	9830	9830	9830	9830	0
61	20241028	201000	270914200	9830	9830	9830	9830	0
62	20241028	200900	270914200	9830	9830	9830	9830	3235
63	20241028	200800	270914200	9830	9830	9830	9830	0
64	20241028	200700	270914200	9830	9830	9830	9830	0
65	20241028	200600	270914200	9830	9830	9830	9830	0
66	20241028	200500	270914200	9830	9830	9830	9830	0
67	20241028	200400	270914200	9830	9830	9830	9830	0
68	20241028	200300	270914200	9830	9830	9830	9830	0
69	20241028	200200	270914200	9830	9830	9830	9830	0
70	20241028	200100	270914200	9830	9830	9830	9830	0
71	20241028	200000	270914200	9830	9830	9830	9830	0
72	20241028	195900	270914200	9830	9830	9830	9830	0
73	20241028	195800	270914200	9830	9830	9830	9830	0
74	20241028	195700	270914200	9830	9830	9830	9830	0
75	20241028	195600	270914200	9830	9830	9830	9830	0
76	20241028	195500	270914200	9830	9830	9830	9830	0
77	20241028	195400	270914200	9830	9830	9830	9830	0
78	20241028	195300	270914200	9830	9830	9830	9830	0
79	20241028	195200	270914200	9830	9830	9830	9830	0
80	20241028	195100	270914200	9830	9830	9830	9830	0
81	20241028	195000	270914200	9830	9830	9830	9830	0
82	20241028	194900	270914200	9830	9830	9830	9830	0
83	20241028	194800	270914200	9830	9830	9830	9830	0
84	20241028	194700	270914200	9830	9830	9830	9830	0
85	20241028	194600	270914200	9830	9830	9830	9830	0
86	20241028	194500	270914200	9830	9830	9830	9830	0
87	20241028	194400	270914200	9830	9830	9830	9830	0
88	20241028	194300	270914200	9830	9830	9830	9830	0
89	20241028	194200	270914200	9830	9830	9830	9830	0
90	20241028	194100	270914200	9830	9830	9830	9830	0
91	20241028	194000	270914200	9830	9830	9830	9830	0
92	20241028	193900	270914200	9830	9830	9830	9830	3235
93	20241028	193800	270914200	9830	9830	9830	9830	0
94	20241028	193700	270914200	9830	9830	9830	9830	0
95	20241028	193600	270914200	9830	9830	9830	9830	0
96	20241028	193500	270914200	9830	9830	9830	9830	0
97	20241028	193400	270914200	9830	9830	9830	9830	0
98	20241028	193300	270914200	9830	9830	9830	9830	0
99	20241028	193200	270914200	9830	9830	9830	9830	0
100	20241028	193100	270914200	9830	9830	9830	9830	0
101	20241028	193000	270914200	9830	9830	9830	9830	0
102	20241028	192900	270914200	9830	9830	9830	9830	0
103	20241028	192800	270914200	9830	9830	9830	9830	0
104	20241028	192700	270914200	9830	9830	9830	9830	0
105	20241028	192600	270914200	9830	9830	9830	9830	0
106	20241028	192500	270914200	9830	9830	9830	9830	0
107	20241028	192400	270914200	9830	9830	9830	9830	0
108	20241028	192300	270914200	9830	9830	9830	9830	0
109	20241028	192200	270914200	9830	9830	9830	9830	0
110	20241028	192100	270914200	9830	9830	9830	9830	0
111	20241028	192000	270914200	9830	9830	9830	9830	0
112	20241028	191900	270914200	9830	9830	9830	9830	0
113	20241028	191800	270914200	9830	9830	9830	9830	0
114	20241028	191700	270914200	9830	9830	9830	9830	0
115	20241028	191600	270914200	9830	9830	9830	9830	0
116	20241028	191500	270914200	9830	9830	9830	9830	0
117	20241028	191400	270914200	9830	9830	9830	9830	0
118	20241028	191300	270914200	9830	9830	9830	9830	0
119	20241028	191200	270914200	9830	9830	9830	9830	0
120	20241028	191100	270914200	9830	9830	9830	9830	0
121	20241028	191000	270914200	9830	9830	9830	9830	0
122	20241028	190900	270914200	9830	9830	9830	9830	3235
123	20241028	190800	270914200	9830	9830	9830	9830	0
124	20241028	190700	270914200	9830	9830	9830	9830	0
125	20241028	190600	270914200	9830	9830	9830	9830	0
126	20241028	190500	270914200	9830	9830	9830	9830	0
127	20241028	190400	270914200	9830	9830	9830	9830	0
128	20241028	190300	270914200	9830	9830	9830	9830	0
129	20241028	190200	270914200	9830	9830	9830	9830	0
130	20241028	190100	270914200	9830	9830	9830	9830	0
131	20241028	190000	270914200	9830	9830	9830	9830	0
132	20241028	185900	270914200	9830	9830	9830	9830	0
133	20241028	185800	270914200	9830	9830	9830	9830	0
134	20241028	185700	270914200	9830	9830	9830	9830	0
135	20241028	185600	270914200	9830	9830	9830	9830	0
136	20241028	185500	270914200	9830	9830	9830	9830	0
137	20241028	185400	270914200	9830	9830	9830	9830	0
138	20241028	185300	270914200	9830	9830	9830	9830	0
139	20241028	185200	270914200	9830	9830	9830	9830	0
140	20241028	185100	270914200	9830	9830	9830	9830	0
141	20241028	185000	270914200	9830	9830	9830	9830	0
142	20241028	184900	270914200	9830	9830	9830	9830	0
143	20241028	184800	270914200	9830	9830	9830	9830	0
144	20241028	184700	270914200	9830	9830	9830	9830	0
145	20241028	184600	270914200	9830	9830	9830	9830	0
146	20241028	184500	270914200	9830	9830	9830	9830	0
147	20241028	184400	270914200	9830	9830	9830	9830	0
148	20241028	184300	270914200	9830	9830	9830	9830	0
149	20241028	184200	270914200	9830	9830	9830	9830	0
150	20241028	184100	270914200	9830	9830	9830	9830	0
151	20241028	184000	270914200	9830	9830	9830	9830	0
152	20241028	183900	270914200	9830	9830	9830	9830	3235
153	20241028	183800	270914200	9830	9830	9830	9830	0
154	20241028	183700	270914200	9830	9830	9830	9830	0
155	20241028	183600	270914200	9830	9830	9830	9830	0
156	20241028	183500	270914200	9830	9830	9830	9830	0
157	20241028	183400	270914200	9830	9830	9830	9830	0
158	20241028	183300	270914200	9830	9830	9830	9830	0
159	20241028	183200	270914200	9830	9830	9830	9830	0
160	20241028	183100	270914200	9830	9830	9830	9830	0
161	20241028	183000	270914200	9830	9830	9830	9830	0
162	20241028	182900	270914200	9830	9830	9830	9830	0
163	20241028	182800	270914200	9830	9830	9830	9830	0
164	20241028	182700	270914200	9830	9830	9830	9830	0
165	20241028	182600	270914200	9830	9830	9830	9830	0
166	20241028	182500	270914200	9830	9830	9830	9830	0
167	20241028	182400	270914200	9830	9830	9830	9830	0
168	20241028	182300	270914200	9830	9830	9830	9830	0
169	20241028	182200	270914200	9830	9830	9830	9830	0
170	20241028	182100	270914200	9830	9830	9830	9830	0
171	20241028	182000	270914200	9830	9830	9830	9830	0
172	20241028	181900	270914200	9830	9830	9830	9830	0
173	20241028	181800	270914200	9830	9830	9830	9830	0
174	20241028	181700	270914200	9830	9830	9830	9830	0
175	20241028	181600	270914200	9830	9830	9830	9830	0
176	20241028	181500	270914200	9830	9830	9830	9830	0
177	20241028	181400	270914200	9830	9830	9830	9830	0
178	20241028	181300	270914200	9830	9830	9830	9830	0
179	20241028	181200	270914200	9830	9830	9830	9830	0
180	20241028	181100	270914200	9830	9830	9830	9830	0
181	20241028	181000	270914200	9830	9830	9830	9830	0
182	20241028	180900	270914200	9830	9830	9830	9830	3235
183	20241028	180800	270914200	9830	9830	9830	9830	0
184	20241028	180700	270914200	9830	9830	9830	9830	0
185	20241028	180600	270914200	9830	9830	9830	9830	0
186	20241028	180500	270914200	9830	9830	9830	9830	0
187	20241028	180400	270914200	9830	9830	9830	9830	0
188	20241028	180300	270914200	9830	9830	9830	9830	0
189	20241028	180200	270914200	9830	9830	9830	9830	0
190	20241028	180100	270914200	9830	9830	9830	9830	0
191	20241028	180000	270914200	9830	9830	9830	9830	0
192	20241028	175900	270914200	9830	9830	9830	9830	0
193	20241028	175800	270914200	9830	9830	9830	9830	0
194	20241028	175700	270914200	9830	9830	9830	9830	0
195	20241028	175600	270914200	9830	9830	9830	9830	0
196	20241028	175500	270914200	9830	9830	9830	9830	0
197	20241028	175400	270914200	9830	9830	9830	9830	0
198	20241028	175300	270914200	9830	9830	9830	9830	0
199	20241028	175200	270914200	9830	9830	9830	9830	0
200	20241028	175100	270914200	9830	9830	9830	9830	0
201	20241028	175000	270914200	9830	9830	9830	9830	0
202	20241028	174900	270914200	9830	9830	9830	9830	0
203	20241028	174800	270914200	9830	9830	9830	9830	0
204	20241028	174700	270914200	9830	9830	9830	9830	0
205	20241028	174600	270914200	9830	9830	9830	9830	0
206	20241028	174500	270914200	9830	9830	9830	9830	0
207	20241028	174400	270914200	9830	9830	9830	9830	0
208	20241028	174300	270914200	9830	9830	9830	9830	0
209	20241028	174200	270914200	9830	9830	9830	9830	0
210	20241028	174100	270914200	9830	9830	9830	9830	0
211	20241028	174000	270914200	9830	9830	9830	9830	0
212	20241028	173900	270914200	9830	9830	9830	9830	3235
213	20241028	173800	270914200	9830	9830	9830	9830	0
214	20241028	173700	270914200	9830	9830	9830	9830	0
215	20241028	173600	270914200	9830	9830	9830	9830	0
216	20241028	173500	270914200	9830	9830	9830	9830	0
217	20241028	173400	270914200	9830	9830	9830	9830	0
218	20241028	173300	270914200	9830	9830	9830	9830	0
219	20241028	173200	270914200	9830	9830	9830	9830	0
220	20241028	173100	270914200	9830	9830	9830	9830	0
221	20241028	173000	270914200	9830	9830	9830	9830	0
222	20241028	172900	270914200	9830	9830	9830	9830	0
223	20241028	172800	270914200	9830	9830	9830	9830	0
224	20241028	172700	270914200	9830	9830	9830	9830	0
225	20241028	172600	270914200	9830	9830	9830	9830	0
226	20241028	172500	270914200	9830	9830	9830	9830	0
227	20241028	172400	270914200	9830	9830	9830	9830	0
228	20241028	172300	270914200	9830	9830	9830	9830	0
229	20241028	172200	270914200	9830	9830	9830	9830	0
230	20241028	172100	270914200	9830	9830	9830	9830	0
231	20241028	172000	270914200	9830	9830	9830	9830	0
232	20241028	171900	270914200	9830	9830	9830	9830	0
233	20241028	171800	270914200	9830	9830	9830	9830	0
234	20241028	171700	270914200	9830	9830	9830	9830	0
235	20241028	171600	270914200	9830	9830	9830	9830	0
236	20241028	171500	270914200	9830	9830	9830	9830	0
237	20241028	171400	270914200	9830	9830	9830	9830	0
238	20241028	171300	270914200	9830	9830	9830	9830	0
239	20241028	171200	270914200	9830	9830	9830	9830	0
240	20241028	171100	270914200	9830	9830	9830	9830	0
241	20241028	171000	270914200	9830	9830	9830	9830	0
242	20241028	170900	270914200	9830	9830	9830	9830	3235
243	20241028	170800	270914200	9830	9830	9830	9830	0
244	20241028	170700	270914200	9830	9830	9830	9830	0
245	20241028	170600	270914200	9830	9830	9830	9830	0
246	20241028	170500	270914200	9830	9830	9830	9830	0
247	20241028	170400	270914200	9830	9830	9830	9830	0
248	20241028	170300	270914200	9830	9830	9830	9830	0
249	20241028	170200	270914200	9830	9830	9830	9830	0
250	20241028	170100	270914200	9830	9830	9830	9830	0
251	20241028	170000	270914200	9830	9830	9830	9830	0
252	20241028	165900	270914200	9830	9830	9830	9830	0
253	20241028	165800	270914200	9830	9830	9830	9830	0
254	20241028	165700	270914200	9830	9830	9830	9830	0
255	20241028	165600	270914200	9830	9830	9830	9830	0
256	20241028	165500	270914200	9830	9830	9830	9830	0
257	20241028	165400	270914200	9830	9830	9830	9830	0
258	20241028	165300	270914200	9830	9830	9830	9830	0
259	20241028	165200	270914200	9830	9830	9830	9830	0
260	20241028	165100	270914200	9830	9830	9830	9830	0
261	20241028	165000	270914200	9830	9830	9830	9830	0
262	20241028	164900	270914200	9830	9830	9830	9830	0
263	20241028	164800	270914200	9830	9830	9830	9830	0
264	20241028	164700	270914200	9830	9830	9830	9830	0
265	20241028	164600	270914200	9830	9830	9830	9830	0
266	20241028	164500	270914200	9830	9830	9830	9830	0
267	20241028	164400	270914200	9830	9830	9830	9830	0
268	20241028	164300	270914200	9830	9830	9830	9830	0
269	20241028	164200	270914200	9830	9830	9830	9830	0
270	20241028	164100	270914200	9830	9830	9830	9830	0
271	20241028	164000	270914200	9830	9830	9830	9830	0
272	20241028	163900	270914200	9830	9830	9830	9830	3235
273	20241028	163800	270914200	9830	9830	9830	9830	0
274	20241028	163700	270914200	9830	9830	9830	9830	0
275	20241028	163600	270914200	9830	9830	9830	9830	0
276	20241028	163500	270914200	9830	9830	9830	9830	0
277	20241028	163400	270914200	9830	9830	9830	9830	0
278	20241028	163300	270914200	9830	9830	9830	9830	0
279	20241028	163200	270914200	9830	9830	9830	9830	0
280	20241028	163100	270914200	9830	9830	9830	9830	0
281	20241028	163000	270914200	9830	9830	9830	9830	0
282	20241028	162900	270914200	9830	9830	9830	9830	0
283	20241028	162800	270914200	9830	9830	9830	9830	0
284	20241028	162700	270914200	9830	9830	9830	9830	0
285	20241028	162600	270914200	9830	9830	9830	9830	0
286	20241028	162500	270914200	9830	9830	9830	9830	0
287	20241028	162400	270914200	9830	9830	9830	9830	0
288	20241028	162300	270914200	9830	9830	9830	9830	0
289	20241028	162200	270914200	9830	9830	9830	9830	0
290	20241028	162100	270914200	9830	9830	9830	9830	0
291	20241028	162000	270914200	9830	9830	9830	9830	0
292	20241028	161900	270914200	9830	9830	9830	9830	0
293	20241028	161800	270914200	9830	9830	9830	9830	0
294	20241028	161700	270914200	9830	9830	9830	9830	0
295	20241028	161600	270914200	9830	9830	9830	9830	0
296	20241028	161500	270914200	9830	9830	9830	9830	0
297	20241028	161400	270914200	9830	9830	9830	9830	0
298	20241028	161300	270914200	9830	9830	9830	9830	0
299	20241028	161200	270914200	9830	9830	9830	9830	0
300	20241028	161100	270914200	9830	9830	9830	9830	0
301	20241028	161000	270914200	9830	9830	9830	9830	0
302	20241028	160900	270914200	9830	9830	9830	9830	3235
303	20241028	160800	270914200	9830	9830	9830	9830	0
304	20241028	160700	270914200	9830	9830	9830	9830	0
305	20241028	160600	270914200	9830	9830	9830	9830	0
306	20241028	160500	270914200	9830	9830	9830	9830	0
307	20241028	160400	270914200	9830	9830	9830	9830	0
308	20241028	160300	270914200	9830	9830	9830	9830	0
309	20241028	160200	270914200	9830	9830	9830	9830	0
310	20241028	160100	270914200	9830	9830	9830	9830	0
311	20241028	160000	270914200	9830	9830	9830	9830	0
312	20241028	155900	270914200	9830	9830	9830	9830	0
313	20241028	155800	270914200	9830	9830	9830	9830	0
314	20241028	155700	270914200	9830	9830	9830	9830	0
315	20241028	155600	270914200	9830	9830	9830	9830	0
316	20241028	155500	270914200	9830	9830	9830	9830	0
317	20241028	155400	270914200	9830	9830	9830	9830	0
318	20241028	155300	270914200	9830	9830	9830	9830	0
319	20241028	155200	270914200	9830	9830	9830	9830	0
320	20241028	155100	270914200	9830	9830	9830	9830	0
321	20241028	155000	270914200	9830	9830	9830	9830	0
322	20241028	154900	270914200	9830	9830	9830	9830	0
323	20241028	154800	270914200	9830	9830	9830	9830	0
324	20241028	154700	270914200	9830	9830	9830	9830	0
325	20241028	154600	270914200	9830	9830	9830	9830	0
326	20241028	154500	270914200	9830	9830	9830	9830	0
327	20241028	154400	270914200	9830	9830	9830	9830	0
328	20241028	154300	270914200	9830	9830	9830	9830	0
329	20241028	154200	270914200	9830	9830	9830	9830	0
330	20241028	154100	270914200	9830	9830	9830	9830	0
331	20241028	154000	270914200	9830	9830	9830	9830	0
332	20241028	153900	270914200	9830	9830	9830	9830	3235
333	20241028	153800	270914200	9830	9830	9830	9830	0
334	20241028	153700	270914200	9830	9830	9830	9830	0
335	20241028	153600	270914200	9830	9830	9830	9830	0
336	20241028	153500	270914200	9830	9830	9830	9830	0
337	20241028	153400	270914200	9830	9830	9830	9830	0
338	20241028	153300	270914200	9830	9830	9830	9830	0
339	20241028	153200	270914200	9830	9830	9830	9830	0
340	20241028	153100	270914200	9830	9830	9830	9830	0
341	20241028	153000	270914200	9830	9830	9830	9830	3235
342	20241028	152900	239114150	9830	9830	9830	9830	0
343	20241028	152800	239114150	9830	9830	9830	9830	0
344	20241028	152700	239114150	9830	9830	9830	9830	0
345	20241028	152600	239114150	9830	9830	9830	9830	0
346	20241028	152500	239114150	9830	9830	9830	9830	0
347	20241028	152400	239114150	9830	9830	9830	9830	0
348	20241028	152300	239114150	9830	9830	9830	9830	0
349	20241028	152200	239114150	9830	9830	9830	9830	0
350	20241028	152100	239114150	9830	9830	9830	9830	0
351	20241028	152000	239114150	9830	9830	9830	9830	0
352	20241028	151900	239114150	9830	9820	9830	9810	658
353	20241028	151800	232652900	9820	9840	9840	9780	1121
354	20241028	151700	221667120	9840	9820	9840	9810	392
355	20241028	151600	217816360	9830	9820	9830	9820	126
356	20241028	151500	216578940	9820	9820	9820	9820	31
357	20241028	151400	216274520	9810	9820	9820	9810	11
358	20241028	151300	216166590	9820	9810	9830	9800	189
359	20241028	151200	214313550	9840	9840	9840	9840	0
360	20241028	151100	214313550	9840	9840	9840	9840	46
361	20241028	151000	213860910	9840	9800	9840	9800	48
362	20241028	150900	213388670	9840	9840	9840	9840	5
363	20241028	150800	213339470	9840	9830	9840	9780	1564
364	20241028	150700	198002310	9840	9850	9860	9840	429
365	20241028	150600	193776550	9860	9870	9870	9850	44
366	20241028	150500	193342820	9870	9870	9870	9870	0
367	20241028	150400	193342820	9870	9870	9870	9870	0
368	20241028	150300	193342820	9870	9870	9870	9870	0
369	20241028	150200	193342820	9870	9870	9870	9870	3
370	20241028	150100	193313210	9860	9860	9860	9860	10
371	20241028	150000	193214610	9850	9860	9860	9820	69
372	20241028	145900	192536390	9830	9860	9860	9830	18
373	20241028	145800	192359140	9860	9880	9880	9860	12
374	20241028	145700	192240690	9880	9880	9880	9880	14
375	20241028	145600	192102370	9880	9880	9880	9880	7
376	20241028	145500	192033210	9890	9880	9890	9880	37
377	20241028	145400	191667610	9880	9880	9880	9880	4
378	20241028	145300	191628090	9890	9880	9900	9880	29
379	20241028	145200	191341320	9900	9900	9900	9900	4
380	20241028	145100	191301720	9900	9890	9900	9890	19
381	20241028	145000	191113720	9910	9850	9910	9850	88
382	20241028	144900	190243790	9880	9850	9880	9850	11
383	20241028	144800	190135200	9880	9860	9890	9840	45
384	20241028	144700	189691260	9850	9840	9850	9840	38
385	20241028	144600	189317220	9840	9850	9850	9840	11
386	20241028	144500	189208920	9850	9820	9850	9820	46
387	20241028	144400	188756640	9830	9820	9830	9820	24
388	20241028	144300	188520950	9820	9820	9830	9820	26
389	20241028	144200	188265610	9820	9810	9820	9810	46
390	20241028	144100	187814090	9810	9810	9810	9810	8
391	20241028	144000	187735610	9820	9820	9820	9820	0
392	20241028	143900	187735610	9820	9820	9820	9820	18
393	20241028	143800	187558850	9820	9830	9830	9820	23
394	20241028	143700	187332870	9830	9830	9840	9820	37
395	20241028	143600	186968860	9820	9840	9840	9820	10
396	20241028	143500	186870630	9830	9820	9830	9820	35
397	20241028	143400	186526780	9820	9820	9820	9820	71
398	20241028	143300	185829560	9830	9820	9830	9820	153
399	20241028	143200	184327030	9810	9820	9830	9810	553
400	20241028	143100	178900260	9820	9820	9820	9820	97
401	20241028	143000	177947720	9820	9820	9820	9820	20
402	20241028	142900	177751320	9820	9830	9830	9820	24
403	20241028	142800	177515410	9840	9820	9840	9820	9
404	20241028	142700	177426890	9820	9820	9820	9820	15
405	20241028	142600	177279590	9820	9830	9840	9820	82
406	20241028	142500	176473590	9840	9830	9840	9830	12
407	20241028	142400	176355620	9830	9840	9840	9830	11
408	20241028	142300	176247390	9840	9830	9840	9830	20
409	20241028	142200	176050620	9820	9820	9820	9820	11
410	20241028	142100	175942600	9830	9820	9830	9820	44
411	20241028	142000	175510090	9820	9820	9820	9820	22
412	20241028	141900	175294050	9820	9820	9820	9820	36
413	20241028	141800	174940530	9820	9820	9820	9820	10
414	20241028	141700	174842330	9820	9820	9820	9820	38
415	20241028	141600	174469170	9830	9820	9830	9820	180
416	20241028	141500	172701500	9830	9820	9830	9820	25
417	20241028	141400	172455960	9820	9820	9820	9820	0
418	20241028	141300	172455960	9820	9830	9830	9820	11
419	20241028	141200	172347850	9830	9820	9830	9820	21
420	20241028	141100	172141430	9830	9820	9830	9820	35
421	20241028	141000	171797500	9830	9820	9830	9820	4
422	20241028	140900	171758210	9820	9820	9830	9820	30
423	20241028	140800	171463350	9820	9820	9830	9820	29
424	20241028	140700	171178370	9820	9850	9850	9820	34
425	20241028	140600	170843790	9850	9850	9850	9850	37
426	20241028	140500	170479340	9850	9860	9860	9850	14
427	20241028	140400	170341310	9860	9860	9860	9860	10
428	20241028	140300	170242710	9860	9860	9860	9860	28
429	20241028	140200	169966630	9860	9860	9860	9860	10
430	20241028	140100	169868030	9860	9860	9860	9860	20
431	20241028	140000	169670830	9880	9880	9880	9880	0
432	20241028	135900	169670830	9880	9880	9880	9870	69
433	20241028	135800	168989760	9870	9860	9880	9860	166
434	20241028	135700	167352670	9860	9860	9870	9860	874
435	20241028	135600	158734790	9860	9860	9860	9860	4
436	20241028	135500	158695350	9870	9860	9870	9860	9
437	20241028	135400	158606600	9870	9870	9870	9870	0
438	20241028	135300	158606600	9870	9870	9870	9870	13
439	20241028	135200	158478290	9870	9870	9870	9870	20
440	20241028	135100	158280890	9870	9870	9870	9870	4
441	20241028	135000	158241410	9880	9870	9880	9870	28
442	20241028	134900	157964970	9870	9870	9870	9870	4
443	20241028	134800	157925490	9870	9870	9870	9870	30
444	20241028	134700	157629390	9870	9870	9870	9870	9
445	20241028	134600	157540560	9870	9870	9870	9870	12
446	20241028	134500	157422120	9870	9870	9870	9870	20
447	20241028	134400	157224720	9870	9870	9870	9870	2
448	20241028	134300	157204980	9870	9890	9890	9870	55
449	20241028	134200	156661440	9880	9880	9880	9870	13
450	20241028	134100	156533040	9870	9870	9870	9870	29
451	20241028	134000	156246810	9880	9870	9880	9870	7
452	20241028	133900	156177680	9870	9870	9870	9870	36
453	20241028	133800	155822360	9870	9870	9870	9870	0
454	20241028	133700	155822360	9870	9870	9870	9870	2
455	20241028	133600	155802620	9880	9870	9880	9870	35
456	20241028	133500	155457110	9870	9870	9880	9870	31
457	20241028	133400	155151130	9870	9870	9870	9870	35
458	20241028	133300	154805680	9880	9870	9880	9870	44
459	20241028	133200	154371370	9880	9870	9880	9870	268
460	20241028	133100	151726070	9870	9870	9870	9870	3
461	20241028	133000	151696460	9870	9870	9870	9870	32
462	20241028	132900	151380620	9870	9870	9870	9870	10
463	20241028	132800	151281920	9870	9890	9890	9870	124
464	20241028	132700	150056830	9880	9880	9880	9880	27
465	20241028	132600	149790070	9880	9880	9880	9880	2
466	20241028	132500	149770310	9890	9890	9890	9890	21
467	20241028	132400	149562620	9890	9900	9910	9890	65
468	20241028	132300	148918610	9910	9890	9910	9890	50
469	20241028	132200	148423860	9890	9890	9890	9890	2
470	20241028	132100	148404080	9900	9890	9900	9890	29
471	20241028	132000	148117220	9900	9900	9900	9900	23
472	20241028	131900	147889520	9900	9910	9930	9900	322
473	20241028	131800	144696960	9900	9910	9920	9890	270
474	20241028	131700	142021460	9900	9890	9900	9890	27
475	20241028	131600	141754180	9900	9900	9900	9890	30
476	20241028	131500	141457380	9910	9890	9910	9890	21
477	20241028	131400	141249370	9900	9900	9900	9890	28
478	20241028	131300	140972370	9910	9890	9910	9890	49
479	20241028	131200	140487150	9910	9890	9910	9890	36
480	20241028	131100	140130890	9900	9900	9910	9900	19
481	20241028	131000	139942670	9910	9890	9910	9890	38
482	20241028	130900	139566440	9880	9880	9890	9880	104
483	20241028	130800	138538760	9880	9870	9880	9860	158
484	20241028	130700	136980120	9860	9860	9870	9860	464
485	20241028	130600	132405030	9860	9840	9870	9840	689
486	20241028	130500	125611250	9860	9830	9860	9830	192
487	20241028	130400	123721350	9850	9850	9850	9850	0
488	20241028	130300	123721350	9850	9860	9860	9840	15
489	20241028	130200	123573630	9860	9830	9870	9830	54
490	20241028	130100	123042170	9810	9810	9810	9810	11
491	20241028	130000	122934260	9810	9820	9840	9810	236
492	20241028	125900	120616760	9810	9840	9840	9810	147
493	20241028	125800	119173430	9840	9820	9840	9820	145
494	20241028	125700	117748620	9820	9820	9820	9820	1
495	20241028	125600	117738800	9820	9820	9830	9820	28
496	20241028	125500	117463800	9820	9820	9820	9820	3
497	20241028	125400	117434340	9820	9830	9830	9820	58
498	20241028	125300	116864770	9820	9830	9840	9820	394
499	20241028	125200	112991750	9820	9820	9820	9810	23
500	20241028	125100	112765910	9820	9820	9820	9820	0
501	20241028	125000	112765910	9820	9820	9820	9820	30
502	20241028	124900	112471310	9810	9820	9830	9810	41
503	20241028	124800	112068990	9810	9810	9810	9810	2
504	20241028	124700	112049370	9810	9810	9810	9810	35
505	20241028	124600	111706020	9810	9810	9810	9810	1
506	20241028	124500	111696210	9810	9830	9830	9810	30
507	20241028	124400	111401590	9820	9820	9830	9810	16
508	20241028	124300	111244550	9830	9820	9830	9820	191
509	20241028	124200	109368800	9820	9820	9820	9820	2
510	20241028	124100	109349160	9820	9820	9820	9820	20
511	20241028	124000	109152760	9830	9830	9830	9830	36
512	20241028	123900	108798880	9840	9830	9840	9830	2
513	20241028	123800	108779210	9830	9870	9870	9830	293
514	20241028	123700	105895360	9880	9890	9890	9880	6
515	20241028	123600	105836070	9880	9870	9890	9870	40
516	20241028	123500	105440790	9870	9870	9870	9870	3
517	20241028	123400	105411180	9860	9860	9860	9860	24
518	20241028	123300	105174540	9860	9870	9870	9860	6
519	20241028	123200	105115330	9860	9860	9860	9860	2
520	20241028	123100	105095610	9870	9860	9870	9860	22
521	20241028	123000	104878670	9860	9860	9860	9860	0
522	20241028	122900	104878670	9860	9860	9860	9860	23
523	20241028	122800	104651890	9870	9870	9870	9870	5
524	20241028	122700	104602540	9870	9880	9890	9870	31
525	20241028	122600	104296360	9890	9880	9890	9870	132
526	20241028	122500	102992780	9870	9890	9890	9860	36
527	20241028	122400	102636880	9880	9820	9900	9820	208
528	20241028	122300	100590400	9820	9800	9820	9800	7
529	20241028	122200	100521690	9800	9810	9810	9800	33
530	20241028	122100	100198170	9800	9800	9800	9800	2
531	20241028	122000	100178570	9800	9800	9810	9800	27
532	20241028	121900	99913920	9800	9800	9800	9800	2
533	20241028	121800	99894320	9800	9810	9810	9800	21
534	20241028	121700	99688510	9810	9810	9810	9810	0
535	20241028	121600	99688510	9810	9800	9810	9800	25
536	20241028	121500	99443460	9810	9810	9810	9810	0
537	20241028	121400	99443460	9810	9810	9810	9810	0
538	20241028	121300	99443460	9810	9820	9820	9810	3
539	20241028	121200	99414020	9820	9810	9820	9810	10
540	20241028	121100	99315890	9800	9800	9800	9800	22
541	20241028	121000	99100290	9790	9790	9790	9790	4
542	20241028	120900	99061130	9790	9810	9810	9790	37
543	20241028	120800	98698650	9800	9800	9810	9790	20
544	20241028	120700	98502550	9800	9790	9800	9790	24
545	20241028	120600	98267550	9790	9790	9790	9790	0
546	20241028	120500	98267550	9790	9790	9790	9790	0
547	20241028	120400	98267550	9790	9790	9790	9790	20
548	20241028	120300	98071750	9800	9800	9800	9800	1
549	20241028	120200	98061950	9800	9790	9800	9790	25
550	20241028	120100	97817180	9800	9800	9800	9800	5
551	20241028	120000	97768180	9790	9800	9800	9790	24
552	20241028	115900	97533180	9800	9800	9800	9800	1
553	20241028	115800	97523380	9800	9790	9800	9790	22
554	20241028	115700	97307980	9790	9790	9790	9790	0
555	20241028	115600	97307980	9790	9790	9790	9790	0
556	20241028	115500	97307980	9790	9790	9790	9790	20
557	20241028	115400	97112180	9790	9790	9790	9790	11
558	20241028	115300	97004490	9790	9800	9800	9790	13
559	20241028	115200	96877190	9790	9790	9790	9790	0
560	20241028	115100	96877190	9790	9790	9790	9790	22
561	20241028	115000	96661810	9790	9790	9790	9790	2
562	20241028	114900	96642230	9790	9800	9800	9790	49
563	20241028	114800	96162320	9810	9810	9810	9810	4
564	20241028	114700	96123080	9800	9800	9800	9800	0
565	20241028	114600	96123080	9800	9800	9800	9800	34
566	20241028	114500	95789880	9810	9800	9810	9800	2
567	20241028	114400	95770270	9800	9800	9800	9800	20
568	20241028	114300	95574270	9800	9810	9810	9800	6
569	20241028	114200	95515420	9810	9810	9810	9810	3
570	20241028	114100	95485990	9820	9820	9820	9820	1
571	20241028	114000	95476170	9810	9810	9820	9800	154
572	20241028	113900	93965510	9820	9820	9820	9820	0
573	20241028	113800	93965510	9820	9820	9820	9820	3
574	20241028	113700	93936050	9810	9810	9810	9810	20
575	20241028	113600	93739850	9810	9810	9810	9810	17
576	20241028	113500	93573080	9810	9810	9810	9810	6
577	20241028	113400	93514220	9820	9820	9820	9820	0
578	20241028	113300	93514220	9820	9830	9830	9820	12
579	20241028	113200	93396330	9830	9830	9830	9830	0
580	20241028	113100	93396330	9830	9800	9830	9800	118
581	20241028	113000	92237810	9810	9810	9810	9810	3
582	20241028	112900	92208380	9800	9800	9800	9800	3
583	20241028	112800	92178980	9800	9810	9810	9800	32
584	20241028	112700	91865260	9800	9800	9800	9800	1
585	20241028	112600	91855460	9810	9810	9810	9810	6
586	20241028	112500	91796600	9820	9820	9820	9810	3
587	20241028	112400	91767150	9820	9800	9820	9800	28
588	20241028	112300	91492670	9800	9810	9810	9800	16
589	20241028	112200	91335720	9800	9800	9810	9800	27
590	20241028	112100	91071080	9800	9800	9800	9800	0
591	20241028	112000	91071080	9800	9800	9800	9800	0
592	20241028	111900	91071080	9800	9800	9800	9800	20
593	20241028	111800	90875080	9810	9800	9810	9800	8
594	20241028	111700	90796640	9800	9800	9800	9800	21
595	20241028	111600	90590840	9800	9810	9810	9800	4
596	20241028	111500	90551630	9800	9810	9810	9800	56
597	20241028	111400	90002550	9800	9800	9800	9800	0
598	20241028	111300	90002550	9800	9800	9810	9800	62
599	20241028	111200	89394870	9800	9810	9810	9800	179
600	20241028	111100	87638940	9810	9810	9810	9810	0
601	20241028	111000	87638940	9810	9820	9820	9810	24
602	20241028	110900	87403460	9810	9800	9810	9800	123
603	20241028	110800	86197210	9790	9790	9790	9790	21
604	20241028	110700	85991620	9790	9790	9790	9790	2
605	20241028	110600	85972040	9790	9800	9800	9790	30
606	20241028	110500	85678300	9800	9800	9800	9800	1
607	20241028	110400	85668500	9790	9790	9790	9790	5
608	20241028	110300	85619550	9790	9780	9810	9780	1156
609	20241028	110200	74310110	9780	9780	9780	9780	20
610	20241028	110100	74114510	9780	9790	9790	9780	33
611	20241028	110000	73791750	9800	9790	9800	9790	6
612	20241028	105900	73732960	9780	9780	9780	9780	22
613	20241028	105800	73517800	9780	9780	9780	9780	0
614	20241028	105700	73517800	9780	9780	9780	9780	20
615	20241028	105600	73322200	9800	9800	9800	9800	0
616	20241028	105500	73322200	9800	9780	9800	9780	27
617	20241028	105400	73058030	9780	9780	9780	9780	0
618	20241028	105300	73058030	9780	9790	9800	9780	95
619	20241028	105200	72127390	9790	9790	9790	9790	23
620	20241028	105100	71902220	9780	9780	9780	9780	0
621	20241028	105000	71902220	9780	9790	9790	9780	42
622	20241028	104900	71491240	9790	9790	9790	9790	4
623	20241028	104800	71452080	9780	9780	9780	9780	0
624	20241028	104700	71452080	9780	9780	9780	9780	0
625	20241028	104600	71452080	9780	9790	9790	9780	22
626	20241028	104500	71236720	9800	9790	9800	9790	5
627	20241028	104400	71187730	9800	9800	9800	9800	11
628	20241028	104300	71079930	9800	9810	9810	9800	12
629	20241028	104200	70962290	9800	9790	9800	9780	712
630	20241028	104100	63987960	9780	9780	9780	9780	23
631	20241028	104000	63763020	9780	9780	9780	9780	0
632	20241028	103900	63763020	9780	9790	9790	9780	27
633	20241028	103800	63498920	9790	9790	9790	9790	3
634	20241028	103700	63469550	9790	9780	9790	9780	23
635	20241028	103600	63244600	9790	9780	9790	9780	51
636	20241028	103500	62745700	9790	9770	9790	9770	70
637	20241028	103400	62061160	9770	9780	9780	9770	8
638	20241028	103300	61982950	9780	9780	9780	9780	3
639	20241028	103200	61953610	9770	9780	9780	9770	24
640	20241028	103100	61719090	9780	9780	9780	9780	8
641	20241028	103000	61640850	9770	9770	9770	9770	20
642	20241028	102900	61445450	9770	9780	9780	9770	29
643	20241028	102800	61162080	9770	9780	9780	9770	23
644	20241028	102700	60937340	9770	9790	9790	9770	253
645	20241028	102600	58463040	9780	9790	9790	9780	5
646	20241028	102500	58414100	9800	9800	9800	9800	7
647	20241028	102400	58345500	9780	9780	9800	9780	54
648	20241028	102300	57816970	9780	9800	9800	9780	8
649	20241028	102200	57738590	9780	9790	9800	9780	8
650	20241028	102100	57660240	9790	9790	9790	9790	23
651	20241028	102000	57435070	9780	9780	9780	9780	0
652	20241028	101900	57435070	9780	9780	9780	9780	27
653	20241028	101800	57171010	9780	9790	9800	9780	144
654	20241028	101700	55762640	9780	9780	9780	9780	20
655	20241028	101600	55567040	9780	9790	9800	9780	114
656	20241028	101500	54450740	9780	9770	9780	9770	53
657	20241028	101400	53932810	9760	9760	9760	9760	0
658	20241028	101300	53932810	9760	9780	9780	9760	217
659	20241028	101200	51814630	9780	9780	9780	9780	0
660	20241028	101100	51814630	9780	9790	9790	9780	31
661	20241028	101000	51511310	9800	9780	9810	9780	39
662	20241028	100900	51129470	9800	9800	9800	9800	0
663	20241028	100800	51129470	9800	9770	9800	9770	292
664	20241028	100700	48273720	9780	9770	9780	9770	57
665	20241028	100600	47716690	9760	9760	9760	9760	144
666	20241028	100500	46311250	9750	9760	9760	9750	47
667	20241028	100400	45852730	9770	9770	9770	9770	5
668	20241028	100300	45803880	9760	9780	9780	9760	96
669	20241028	100200	44866050	9780	9780	9780	9770	110
670	20241028	100100	43791250	9780	9780	9780	9770	25
671	20241028	100000	43546950	9770	9770	9770	9770	0
672	20241028	095900	43546950	9770	9770	9770	9770	20
673	20241028	095800	43351550	9770	9770	9770	9770	0
674	20241028	095700	43351550	9770	9770	9770	9770	0
675	20241028	095600	43351550	9770	9780	9790	9770	26
676	20241028	095500	43097460	9780	9780	9780	9780	3
677	20241028	095400	43068120	9780	9770	9780	9770	22
678	20241028	095300	42853160	9770	9770	9770	9770	0
679	20241028	095200	42853160	9770	9770	9780	9770	53
680	20241028	095100	42335340	9770	9770	9770	9770	2
681	20241028	095000	42315800	9770	9780	9780	9770	14
682	20241028	094900	42179000	9770	9790	9790	9770	10
683	20241028	094800	42081210	9790	9780	9790	9780	6
684	20241028	094700	42022490	9790	9790	9810	9770	42
685	20241028	094600	41611010	9790	9760	9790	9760	35
686	20241028	094500	41268870	9760	9770	9770	9760	42
687	20241028	094400	40858730	9770	9770	9770	9770	0
688	20241028	094300	40858730	9770	9770	9770	9770	2
689	20241028	094200	40839190	9790	9780	9800	9780	9
690	20241028	094100	40751100	9780	9820	9820	9780	440
691	20241028	094000	36438640	9820	9780	9820	9770	860
692	20241028	093900	28007520	9770	9770	9770	9770	10
693	20241028	093800	27909820	9770	9770	9780	9770	4
694	20241028	093700	27870730	9770	9760	9780	9760	27
695	20241028	093600	27606870	9750	9760	9760	9750	61
696	20241028	093500	27011720	9760	9740	9760	9740	13
697	20241028	093400	26884870	9760	9770	9770	9720	201
698	20241028	093300	24926340	9780	9770	9790	9770	52
699	20241028	093200	24418120	9780	9780	9780	9780	0
700	20241028	093100	24418120	9780	9790	9790	9780	20
701	20241028	093000	24222410	9800	9780	9800	9770	38
702	20241028	092900	23850750	9800	9780	9800	9770	69
703	20241028	092800	23175410	9780	9770	9780	9760	64
704	20241028	092700	22550130	9760	9770	9770	9760	39
705	20241028	092600	22169270	9780	9780	9790	9750	219
706	20241028	092500	20028440	9790	9790	9800	9790	55
707	20241028	092400	19489980	9790	9790	9790	9790	24
708	20241028	092300	19255020	9790	9790	9790	9790	4
709	20241028	092200	19215860	9790	9790	9790	9790	10
710	20241028	092100	19117960	9790	9790	9790	9790	2
711	20241028	092000	19098380	9800	9810	9820	9780	68
712	20241028	091900	18432060	9820	9800	9820	9790	12
713	20241028	091800	18314270	9820	9790	9820	9790	22
714	20241028	091700	18098470	9820	9810	9820	9810	5
715	20241028	091600	18049380	9780	9780	9780	9780	11
716	20241028	091500	17941800	9780	9810	9820	9780	513
717	20241028	091400	12906270	9810	9810	9810	9810	1
718	20241028	091300	12896460	9820	9820	9820	9820	0
719	20241028	091200	12896460	9820	9820	9820	9820	0
720	20241028	091100	12896460	9820	9810	9820	9810	10
721	20241028	091000	12798270	9790	9790	9790	9790	28
722	20241028	090900	12524150	9820	9820	9820	9820	0
723	20241028	090800	12524150	9820	9780	9820	9780	14
724	20241028	090700	12387030	9820	9820	9820	9820	0
725	20241028	090600	12387030	9820	9820	9820	9820	0
726	20241028	090500	12387030	9820	9820	9820	9820	0
727	20241028	090400	12387030	9820	9820	9820	9820	0
728	20241028	090300	12387030	9820	9820	9820	9820	0
729	20241028	090200	12387030	9820	9820	9820	9820	0
730	20241028	090100	12387030	9820	9820	9820	9820	9
731	20241028	090000	12298650	9820	9730	9820	9730	1263