KissMeData/394280/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	213100	841419550	11860	11860	11860	11860	984
3	20241028	213000	841419550	11860	11860	11860	11860	0
4	20241028	212900	841419550	11860	11860	11860	11860	0
5	20241028	212800	841419550	11860	11860	11860	11860	0
6	20241028	212700	841419550	11860	11860	11860	11860	0
7	20241028	212600	841419550	11860	11860	11860	11860	0
8	20241028	212500	841419550	11860	11860	11860	11860	0
9	20241028	212400	841419550	11860	11860	11860	11860	0
10	20241028	212300	841419550	11860	11860	11860	11860	0
11	20241028	212200	841419550	11860	11860	11860	11860	0
12	20241028	212100	841419550	11860	11860	11860	11860	0
13	20241028	212000	841419550	11860	11860	11860	11860	0
14	20241028	211900	841419550	11860	11860	11860	11860	0
15	20241028	211800	841419550	11860	11860	11860	11860	0
16	20241028	211700	841419550	11860	11860	11860	11860	0
17	20241028	211600	841419550	11860	11860	11860	11860	0
18	20241028	211500	841419550	11860	11860	11860	11860	0
19	20241028	211400	841419550	11860	11860	11860	11860	0
20	20241028	211300	841419550	11860	11860	11860	11860	0
21	20241028	211200	841419550	11860	11860	11860	11860	0
22	20241028	211100	841419550	11860	11860	11860	11860	0
23	20241028	211000	841419550	11860	11860	11860	11860	0
24	20241028	210900	841419550	11860	11860	11860	11860	0
25	20241028	210800	841419550	11860	11860	11860	11860	0
26	20241028	210700	841419550	11860	11860	11860	11860	0
27	20241028	210600	841419550	11860	11860	11860	11860	0
28	20241028	210500	841419550	11860	11860	11860	11860	0
29	20241028	210400	841419550	11860	11860	11860	11860	0
30	20241028	210300	841419550	11860	11860	11860	11860	0
31	20241028	210200	841419550	11860	11860	11860	11860	0
32	20241028	210100	841419550	11860	11860	11860	11860	984
33	20241028	210000	841419550	11860	11860	11860	11860	0
34	20241028	205900	841419550	11860	11860	11860	11860	0
35	20241028	205800	841419550	11860	11860	11860	11860	0
36	20241028	205700	841419550	11860	11860	11860	11860	0
37	20241028	205600	841419550	11860	11860	11860	11860	0
38	20241028	205500	841419550	11860	11860	11860	11860	0
39	20241028	205400	841419550	11860	11860	11860	11860	0
40	20241028	205300	841419550	11860	11860	11860	11860	0
41	20241028	205200	841419550	11860	11860	11860	11860	0
42	20241028	205100	841419550	11860	11860	11860	11860	0
43	20241028	205000	841419550	11860	11860	11860	11860	0
44	20241028	204900	841419550	11860	11860	11860	11860	0
45	20241028	204800	841419550	11860	11860	11860	11860	0
46	20241028	204700	841419550	11860	11860	11860	11860	0
47	20241028	204600	841419550	11860	11860	11860	11860	0
48	20241028	204500	841419550	11860	11860	11860	11860	0
49	20241028	204400	841419550	11860	11860	11860	11860	0
50	20241028	204300	841419550	11860	11860	11860	11860	0
51	20241028	204200	841419550	11860	11860	11860	11860	0
52	20241028	204100	841419550	11860	11860	11860	11860	0
53	20241028	204000	841419550	11860	11860	11860	11860	0
54	20241028	203900	841419550	11860	11860	11860	11860	0
55	20241028	203800	841419550	11860	11860	11860	11860	0
56	20241028	203700	841419550	11860	11860	11860	11860	0
57	20241028	203600	841419550	11860	11860	11860	11860	0
58	20241028	203500	841419550	11860	11860	11860	11860	0
59	20241028	203400	841419550	11860	11860	11860	11860	0
60	20241028	203300	841419550	11860	11860	11860	11860	0
61	20241028	203200	841419550	11860	11860	11860	11860	0
62	20241028	203100	841419550	11860	11860	11860	11860	984
63	20241028	203000	841419550	11860	11860	11860	11860	0
64	20241028	202900	841419550	11860	11860	11860	11860	0
65	20241028	202800	841419550	11860	11860	11860	11860	0
66	20241028	202700	841419550	11860	11860	11860	11860	0
67	20241028	202600	841419550	11860	11860	11860	11860	0
68	20241028	202500	841419550	11860	11860	11860	11860	0
69	20241028	202400	841419550	11860	11860	11860	11860	0
70	20241028	202300	841419550	11860	11860	11860	11860	0
71	20241028	202200	841419550	11860	11860	11860	11860	0
72	20241028	202100	841419550	11860	11860	11860	11860	0
73	20241028	202000	841419550	11860	11860	11860	11860	0
74	20241028	201900	841419550	11860	11860	11860	11860	0
75	20241028	201800	841419550	11860	11860	11860	11860	0
76	20241028	201700	841419550	11860	11860	11860	11860	0
77	20241028	201600	841419550	11860	11860	11860	11860	0
78	20241028	201500	841419550	11860	11860	11860	11860	0
79	20241028	201400	841419550	11860	11860	11860	11860	0
80	20241028	201300	841419550	11860	11860	11860	11860	0
81	20241028	201200	841419550	11860	11860	11860	11860	0
82	20241028	201100	841419550	11860	11860	11860	11860	0
83	20241028	201000	841419550	11860	11860	11860	11860	0
84	20241028	200900	841419550	11860	11860	11860	11860	0
85	20241028	200800	841419550	11860	11860	11860	11860	0
86	20241028	200700	841419550	11860	11860	11860	11860	0
87	20241028	200600	841419550	11860	11860	11860	11860	0
88	20241028	200500	841419550	11860	11860	11860	11860	0
89	20241028	200400	841419550	11860	11860	11860	11860	0
90	20241028	200300	841419550	11860	11860	11860	11860	0
91	20241028	200200	841419550	11860	11860	11860	11860	0
92	20241028	200100	841419550	11860	11860	11860	11860	984
93	20241028	200000	841419550	11860	11860	11860	11860	0
94	20241028	195900	841419550	11860	11860	11860	11860	0
95	20241028	195800	841419550	11860	11860	11860	11860	0
96	20241028	195700	841419550	11860	11860	11860	11860	0
97	20241028	195600	841419550	11860	11860	11860	11860	0
98	20241028	195500	841419550	11860	11860	11860	11860	0
99	20241028	195400	841419550	11860	11860	11860	11860	0
100	20241028	195300	841419550	11860	11860	11860	11860	0
101	20241028	195200	841419550	11860	11860	11860	11860	0
102	20241028	195100	841419550	11860	11860	11860	11860	0
103	20241028	195000	841419550	11860	11860	11860	11860	0
104	20241028	194900	841419550	11860	11860	11860	11860	0
105	20241028	194800	841419550	11860	11860	11860	11860	0
106	20241028	194700	841419550	11860	11860	11860	11860	0
107	20241028	194600	841419550	11860	11860	11860	11860	0
108	20241028	194500	841419550	11860	11860	11860	11860	0
109	20241028	194400	841419550	11860	11860	11860	11860	0
110	20241028	194300	841419550	11860	11860	11860	11860	0
111	20241028	194200	841419550	11860	11860	11860	11860	0
112	20241028	194100	841419550	11860	11860	11860	11860	0
113	20241028	194000	841419550	11860	11860	11860	11860	0
114	20241028	193900	841419550	11860	11860	11860	11860	0
115	20241028	193800	841419550	11860	11860	11860	11860	0
116	20241028	193700	841419550	11860	11860	11860	11860	0
117	20241028	193600	841419550	11860	11860	11860	11860	0
118	20241028	193500	841419550	11860	11860	11860	11860	0
119	20241028	193400	841419550	11860	11860	11860	11860	0
120	20241028	193300	841419550	11860	11860	11860	11860	0
121	20241028	193200	841419550	11860	11860	11860	11860	0
122	20241028	193100	841419550	11860	11860	11860	11860	984
123	20241028	193000	841419550	11860	11860	11860	11860	0
124	20241028	192900	841419550	11860	11860	11860	11860	0
125	20241028	192800	841419550	11860	11860	11860	11860	0
126	20241028	192700	841419550	11860	11860	11860	11860	0
127	20241028	192600	841419550	11860	11860	11860	11860	0
128	20241028	192500	841419550	11860	11860	11860	11860	0
129	20241028	192400	841419550	11860	11860	11860	11860	0
130	20241028	192300	841419550	11860	11860	11860	11860	0
131	20241028	192200	841419550	11860	11860	11860	11860	0
132	20241028	192100	841419550	11860	11860	11860	11860	0
133	20241028	192000	841419550	11860	11860	11860	11860	0
134	20241028	191900	841419550	11860	11860	11860	11860	0
135	20241028	191800	841419550	11860	11860	11860	11860	0
136	20241028	191700	841419550	11860	11860	11860	11860	0
137	20241028	191600	841419550	11860	11860	11860	11860	0
138	20241028	191500	841419550	11860	11860	11860	11860	0
139	20241028	191400	841419550	11860	11860	11860	11860	0
140	20241028	191300	841419550	11860	11860	11860	11860	0
141	20241028	191200	841419550	11860	11860	11860	11860	0
142	20241028	191100	841419550	11860	11860	11860	11860	0
143	20241028	191000	841419550	11860	11860	11860	11860	0
144	20241028	190900	841419550	11860	11860	11860	11860	0
145	20241028	190800	841419550	11860	11860	11860	11860	0
146	20241028	190700	841419550	11860	11860	11860	11860	0
147	20241028	190600	841419550	11860	11860	11860	11860	0
148	20241028	190500	841419550	11860	11860	11860	11860	0
149	20241028	190400	841419550	11860	11860	11860	11860	0
150	20241028	190300	841419550	11860	11860	11860	11860	0
151	20241028	190200	841419550	11860	11860	11860	11860	0
152	20241028	190100	841419550	11860	11860	11860	11860	984
153	20241028	190000	841419550	11860	11860	11860	11860	0
154	20241028	185900	841419550	11860	11860	11860	11860	0
155	20241028	185800	841419550	11860	11860	11860	11860	0
156	20241028	185700	841419550	11860	11860	11860	11860	0
157	20241028	185600	841419550	11860	11860	11860	11860	0
158	20241028	185500	841419550	11860	11860	11860	11860	0
159	20241028	185400	841419550	11860	11860	11860	11860	0
160	20241028	185300	841419550	11860	11860	11860	11860	0
161	20241028	185200	841419550	11860	11860	11860	11860	0
162	20241028	185100	841419550	11860	11860	11860	11860	0
163	20241028	185000	841419550	11860	11860	11860	11860	0
164	20241028	184900	841419550	11860	11860	11860	11860	0
165	20241028	184800	841419550	11860	11860	11860	11860	0
166	20241028	184700	841419550	11860	11860	11860	11860	0
167	20241028	184600	841419550	11860	11860	11860	11860	0
168	20241028	184500	841419550	11860	11860	11860	11860	0
169	20241028	184400	841419550	11860	11860	11860	11860	0
170	20241028	184300	841419550	11860	11860	11860	11860	0
171	20241028	184200	841419550	11860	11860	11860	11860	0
172	20241028	184100	841419550	11860	11860	11860	11860	0
173	20241028	184000	841419550	11860	11860	11860	11860	0
174	20241028	183900	841419550	11860	11860	11860	11860	0
175	20241028	183800	841419550	11860	11860	11860	11860	0
176	20241028	183700	841419550	11860	11860	11860	11860	0
177	20241028	183600	841419550	11860	11860	11860	11860	0
178	20241028	183500	841419550	11860	11860	11860	11860	0
179	20241028	183400	841419550	11860	11860	11860	11860	0
180	20241028	183300	841419550	11860	11860	11860	11860	0
181	20241028	183200	841419550	11860	11860	11860	11860	0
182	20241028	183100	841419550	11860	11860	11860	11860	984
183	20241028	183000	841419550	11860	11860	11860	11860	0
184	20241028	182900	841419550	11860	11860	11860	11860	0
185	20241028	182800	841419550	11860	11860	11860	11860	0
186	20241028	182700	841419550	11860	11860	11860	11860	0
187	20241028	182600	841419550	11860	11860	11860	11860	0
188	20241028	182500	841419550	11860	11860	11860	11860	0
189	20241028	182400	841419550	11860	11860	11860	11860	0
190	20241028	182300	841419550	11860	11860	11860	11860	0
191	20241028	182200	841419550	11860	11860	11860	11860	0
192	20241028	182100	841419550	11860	11860	11860	11860	0
193	20241028	182000	841419550	11860	11860	11860	11860	0
194	20241028	181900	841419550	11860	11860	11860	11860	0
195	20241028	181800	841419550	11860	11860	11860	11860	0
196	20241028	181700	841419550	11860	11860	11860	11860	0
197	20241028	181600	841419550	11860	11860	11860	11860	0
198	20241028	181500	841419550	11860	11860	11860	11860	0
199	20241028	181400	841419550	11860	11860	11860	11860	0
200	20241028	181300	841419550	11860	11860	11860	11860	0
201	20241028	181200	841419550	11860	11860	11860	11860	0
202	20241028	181100	841419550	11860	11860	11860	11860	0
203	20241028	181000	841419550	11860	11860	11860	11860	0
204	20241028	180900	841419550	11860	11860	11860	11860	0
205	20241028	180800	841419550	11860	11860	11860	11860	0
206	20241028	180700	841419550	11860	11860	11860	11860	0
207	20241028	180600	841419550	11860	11860	11860	11860	0
208	20241028	180500	841419550	11860	11860	11860	11860	0
209	20241028	180400	841419550	11860	11860	11860	11860	0
210	20241028	180300	841419550	11860	11860	11860	11860	0
211	20241028	180200	841419550	11860	11860	11860	11860	0
212	20241028	180100	841419550	11860	11860	11860	11860	984
213	20241028	180000	841419550	11860	11860	11860	11860	0
214	20241028	175900	841419550	11860	11860	11860	11860	0
215	20241028	175800	841419550	11860	11860	11860	11860	0
216	20241028	175700	841419550	11860	11860	11860	11860	0
217	20241028	175600	841419550	11860	11860	11860	11860	0
218	20241028	175500	841419550	11860	11860	11860	11860	0
219	20241028	175400	841419550	11860	11860	11860	11860	0
220	20241028	175300	841419550	11860	11860	11860	11860	0
221	20241028	175200	841419550	11860	11860	11860	11860	0
222	20241028	175100	841419550	11860	11860	11860	11860	0
223	20241028	175000	841419550	11860	11860	11860	11860	0
224	20241028	174900	841419550	11860	11860	11860	11860	0
225	20241028	174800	841419550	11860	11860	11860	11860	0
226	20241028	174700	841419550	11860	11860	11860	11860	0
227	20241028	174600	841419550	11860	11860	11860	11860	0
228	20241028	174500	841419550	11860	11860	11860	11860	0
229	20241028	174400	841419550	11860	11860	11860	11860	0
230	20241028	174300	841419550	11860	11860	11860	11860	0
231	20241028	174200	841419550	11860	11860	11860	11860	0
232	20241028	174100	841419550	11860	11860	11860	11860	0
233	20241028	174000	841419550	11860	11860	11860	11860	0
234	20241028	173900	841419550	11860	11860	11860	11860	0
235	20241028	173800	841419550	11860	11860	11860	11860	0
236	20241028	173700	841419550	11860	11860	11860	11860	0
237	20241028	173600	841419550	11860	11860	11860	11860	0
238	20241028	173500	841419550	11860	11860	11860	11860	0
239	20241028	173400	841419550	11860	11860	11860	11860	0
240	20241028	173300	841419550	11860	11860	11860	11860	0
241	20241028	173200	841419550	11860	11860	11860	11860	0
242	20241028	173100	841419550	11860	11860	11860	11860	984
243	20241028	173000	841419550	11860	11860	11860	11860	0
244	20241028	172900	841419550	11860	11860	11860	11860	0
245	20241028	172800	841419550	11860	11860	11860	11860	0
246	20241028	172700	841419550	11860	11860	11860	11860	0
247	20241028	172600	841419550	11860	11860	11860	11860	0
248	20241028	172500	841419550	11860	11860	11860	11860	0
249	20241028	172400	841419550	11860	11860	11860	11860	0
250	20241028	172300	841419550	11860	11860	11860	11860	0
251	20241028	172200	841419550	11860	11860	11860	11860	0
252	20241028	172100	841419550	11860	11860	11860	11860	0
253	20241028	172000	841419550	11860	11860	11860	11860	0
254	20241028	171900	841419550	11860	11860	11860	11860	0
255	20241028	171800	841419550	11860	11860	11860	11860	0
256	20241028	171700	841419550	11860	11860	11860	11860	0
257	20241028	171600	841419550	11860	11860	11860	11860	0
258	20241028	171500	841419550	11860	11860	11860	11860	0
259	20241028	171400	841419550	11860	11860	11860	11860	0
260	20241028	171300	841419550	11860	11860	11860	11860	0
261	20241028	171200	841419550	11860	11860	11860	11860	0
262	20241028	171100	841419550	11860	11860	11860	11860	0
263	20241028	171000	841419550	11860	11860	11860	11860	0
264	20241028	170900	841419550	11860	11860	11860	11860	0
265	20241028	170800	841419550	11860	11860	11860	11860	0
266	20241028	170700	841419550	11860	11860	11860	11860	0
267	20241028	170600	841419550	11860	11860	11860	11860	0
268	20241028	170500	841419550	11860	11860	11860	11860	0
269	20241028	170400	841419550	11860	11860	11860	11860	0
270	20241028	170300	841419550	11860	11860	11860	11860	0
271	20241028	170200	841419550	11860	11860	11860	11860	0
272	20241028	170100	841419550	11860	11860	11860	11860	984
273	20241028	170000	841419550	11860	11860	11860	11860	0
274	20241028	165900	841419550	11860	11860	11860	11860	0
275	20241028	165800	841419550	11860	11860	11860	11860	0
276	20241028	165700	841419550	11860	11860	11860	11860	0
277	20241028	165600	841419550	11860	11860	11860	11860	0
278	20241028	165500	841419550	11860	11860	11860	11860	0
279	20241028	165400	841419550	11860	11860	11860	11860	0
280	20241028	165300	841419550	11860	11860	11860	11860	0
281	20241028	165200	841419550	11860	11860	11860	11860	0
282	20241028	165100	841419550	11860	11860	11860	11860	0
283	20241028	165000	841419550	11860	11860	11860	11860	0
284	20241028	164900	841419550	11860	11860	11860	11860	0
285	20241028	164800	841419550	11860	11860	11860	11860	0
286	20241028	164700	841419550	11860	11860	11860	11860	0
287	20241028	164600	841419550	11860	11860	11860	11860	0
288	20241028	164500	841419550	11860	11860	11860	11860	0
289	20241028	164400	841419550	11860	11860	11860	11860	0
290	20241028	164300	841419550	11860	11860	11860	11860	0
291	20241028	164200	841419550	11860	11860	11860	11860	0
292	20241028	164100	841419550	11860	11860	11860	11860	0
293	20241028	164000	841419550	11860	11860	11860	11860	0
294	20241028	163900	841419550	11860	11860	11860	11860	0
295	20241028	163800	841419550	11860	11860	11860	11860	0
296	20241028	163700	841419550	11860	11860	11860	11860	0
297	20241028	163600	841419550	11860	11860	11860	11860	0
298	20241028	163500	841419550	11860	11860	11860	11860	0
299	20241028	163400	841419550	11860	11860	11860	11860	0
300	20241028	163300	841419550	11860	11860	11860	11860	0
301	20241028	163200	841419550	11860	11860	11860	11860	0
302	20241028	163100	841419550	11860	11860	11860	11860	984
303	20241028	163000	841419550	11860	11860	11860	11860	0
304	20241028	162900	841419550	11860	11860	11860	11860	0
305	20241028	162800	841419550	11860	11860	11860	11860	0
306	20241028	162700	841419550	11860	11860	11860	11860	0
307	20241028	162600	841419550	11860	11860	11860	11860	0
308	20241028	162500	841419550	11860	11860	11860	11860	0
309	20241028	162400	841419550	11860	11860	11860	11860	0
310	20241028	162300	841419550	11860	11860	11860	11860	0
311	20241028	162200	841419550	11860	11860	11860	11860	0
312	20241028	162100	841419550	11860	11860	11860	11860	0
313	20241028	162000	841419550	11860	11860	11860	11860	0
314	20241028	161900	841419550	11860	11860	11860	11860	0
315	20241028	161800	841419550	11860	11860	11860	11860	0
316	20241028	161700	841419550	11860	11860	11860	11860	0
317	20241028	161600	841419550	11860	11860	11860	11860	0
318	20241028	161500	841419550	11860	11860	11860	11860	0
319	20241028	161400	841419550	11860	11860	11860	11860	0
320	20241028	161300	841419550	11860	11860	11860	11860	0
321	20241028	161200	841419550	11860	11860	11860	11860	0
322	20241028	161100	841419550	11860	11860	11860	11860	0
323	20241028	161000	841419550	11860	11860	11860	11860	0
324	20241028	160900	841419550	11860	11860	11860	11860	0
325	20241028	160800	841419550	11860	11860	11860	11860	0
326	20241028	160700	841419550	11860	11860	11860	11860	0
327	20241028	160600	841419550	11860	11860	11860	11860	0
328	20241028	160500	841419550	11860	11860	11860	11860	0
329	20241028	160400	841419550	11860	11860	11860	11860	0
330	20241028	160300	841419550	11860	11860	11860	11860	0
331	20241028	160200	841419550	11860	11860	11860	11860	0
332	20241028	160100	841419550	11860	11860	11860	11860	984
333	20241028	160000	841419550	11860	11860	11860	11860	0
334	20241028	155900	841419550	11860	11860	11860	11860	0
335	20241028	155800	841419550	11860	11860	11860	11860	0
336	20241028	155700	841419550	11860	11860	11860	11860	0
337	20241028	155600	841419550	11860	11860	11860	11860	0
338	20241028	155500	841419550	11860	11860	11860	11860	0
339	20241028	155400	841419550	11860	11860	11860	11860	0
340	20241028	155300	841419550	11860	11860	11860	11860	0
341	20241028	155200	841419550	11860	11860	11860	11860	0
342	20241028	155100	841419550	11860	11860	11860	11860	0
343	20241028	155000	841419550	11860	11860	11860	11860	0
344	20241028	154900	841419550	11860	11860	11860	11860	0
345	20241028	154800	841419550	11860	11860	11860	11860	0
346	20241028	154700	841419550	11860	11860	11860	11860	0
347	20241028	154600	841419550	11860	11860	11860	11860	0
348	20241028	154500	841419550	11860	11860	11860	11860	0
349	20241028	154400	841419550	11860	11860	11860	11860	0
350	20241028	154300	841419550	11860	11860	11860	11860	0
351	20241028	154200	841419550	11860	11860	11860	11860	0
352	20241028	154100	841419550	11860	11860	11860	11860	0
353	20241028	154000	841419550	11860	11860	11860	11860	0
354	20241028	153900	841419550	11860	11860	11860	11860	0
355	20241028	153800	841419550	11860	11860	11860	11860	0
356	20241028	153700	841419550	11860	11860	11860	11860	0
357	20241028	153600	841419550	11860	11860	11860	11860	0
358	20241028	153500	841419550	11860	11860	11860	11860	0
359	20241028	153400	841419550	11860	11860	11860	11860	0
360	20241028	153300	841419550	11860	11860	11860	11860	0
361	20241028	153200	841419550	11860	11860	11860	11860	0
362	20241028	153100	841419550	11860	11860	11860	11860	984
363	20241028	153000	841419550	11860	11860	11860	11860	984
364	20241028	152900	829749310	11860	11860	11860	11860	0
365	20241028	152800	829749310	11860	11860	11860	11860	0
366	20241028	152700	829749310	11860	11860	11860	11860	0
367	20241028	152600	829749310	11860	11860	11860	11860	0
368	20241028	152500	829749310	11860	11860	11860	11860	0
369	20241028	152400	829749310	11860	11860	11860	11860	0
370	20241028	152300	829749310	11860	11860	11860	11860	0
371	20241028	152200	829749310	11860	11860	11860	11860	0
372	20241028	152100	829749310	11860	11860	11860	11860	0
373	20241028	152000	829749310	11860	11860	11860	11860	0
374	20241028	151900	829749310	11860	11860	11860	11860	113
375	20241028	151800	828409130	11850	11850	11850	11850	340
376	20241028	151700	824380130	11850	11850	11850	11840	26
377	20241028	151600	824072190	11850	11850	11850	11840	29
378	20241028	151500	823728730	11840	11850	11850	11840	12
379	20241028	151400	823586550	11850	11840	11850	11840	30
380	20241028	151300	823231150	11850	11850	11850	11850	12
381	20241028	151200	823088950	11840	11850	11850	11840	17
382	20241028	151100	822887560	11850	11850	11850	11840	50
383	20241028	151000	822295460	11850	11840	11850	11840	28
384	20241028	150900	821963840	11850	11850	11850	11840	58
385	20241028	150800	821276980	11840	11850	11850	11840	29
386	20241028	150700	820933450	11830	11850	11850	11830	16
387	20241028	150600	820743870	11850	11840	11850	11840	327
388	20241028	150500	816872160	11840	11840	11840	11840	41
389	20241028	150400	816386720	11840	11830	11840	11830	217
390	20241028	150300	813819180	11840	11840	11840	11840	0
391	20241028	150200	813819180	11840	11840	11840	11840	4
392	20241028	150100	813771820	11840	11860	11860	11840	1755
393	20241028	150000	792959490	11860	11870	11870	11860	31
394	20241028	145900	792591820	11860	11870	11870	11860	234
395	20241028	145800	789815740	11870	11860	11870	11860	138
396	20241028	145700	788177710	11860	11870	11870	11860	33
397	20241028	145600	787786050	11870	11870	11870	11870	30
398	20241028	145500	787429950	11870	11870	11870	11870	143
399	20241028	145400	785732540	11870	11840	11870	11840	1159
400	20241028	145300	771995850	11820	11820	11820	11820	0
401	20241028	145200	771995850	11820	11820	11820	11820	177
402	20241028	145100	769903710	11820	11820	11820	11820	33
403	20241028	145000	769513650	11820	11820	11820	11820	33
404	20241028	144900	769123590	11820	11810	11820	11810	617
405	20241028	144800	761830820	11810	11810	11810	11810	0
406	20241028	144700	761830820	11810	11810	11810	11810	12
407	20241028	144600	761689100	11810	11810	11810	11810	82
408	20241028	144500	760720680	11800	11810	11810	11800	22
409	20241028	144400	760460880	11810	11820	11820	11810	105
410	20241028	144300	759220280	11820	11820	11820	11820	2
411	20241028	144200	759196640	11840	11840	11840	11840	95
412	20241028	144100	758071840	11820	11820	11820	11820	89
413	20241028	144000	757019860	11840	11840	11840	11840	706
414	20241028	143900	748660820	11820	11820	11820	11820	461
415	20241028	143800	743211800	11800	11800	11800	11800	300
416	20241028	143700	739671800	11800	11800	11800	11800	0
417	20241028	143600	739671800	11800	11790	11800	11780	731
418	20241028	143500	731047340	11800	11820	11820	11800	1156
419	20241028	143400	717405520	11840	11840	11840	11840	1
420	20241028	143300	717393680	11810	11810	11810	11810	0
421	20241028	143200	717393680	11810	11810	11810	11810	30
422	20241028	143100	717039380	11840	11840	11840	11840	215
423	20241028	143000	714493780	11820	11820	11820	11820	352
424	20241028	142900	710333140	11820	11820	11820	11820	172
425	20241028	142800	708300100	11840	11820	11840	11820	62
426	20241028	142700	707566260	11840	11840	11840	11840	1
427	20241028	142600	707554420	11840	11830	11840	11830	52
428	20241028	142500	706939250	11820	11820	11820	11820	1
429	20241028	142400	706927430	11820	11820	11820	11820	100
430	20241028	142300	705745430	11820	11820	11820	11820	0
431	20241028	142200	705745430	11820	11820	11820	11820	0
432	20241028	142100	705745430	11820	11820	11820	11820	88
433	20241028	142000	704705270	11820	11830	11830	11820	263
434	20241028	141900	701595090	11830	11830	11830	11830	50
435	20241028	141800	701003590	11840	11840	11840	11840	95
436	20241028	141700	699878790	11850	11850	11850	11850	164
437	20241028	141600	697935390	11840	11840	11840	11840	5
438	20241028	141500	697876190	11840	11840	11840	11840	124
439	20241028	141400	696408030	11840	11820	11840	11820	6
440	20241028	141300	696337090	11820	11820	11820	11820	1
441	20241028	141200	696325270	11840	11840	11840	11840	1
442	20241028	141100	696313430	11800	11800	11800	11800	1
443	20241028	141000	696301630	11840	11830	11850	11820	1006
444	20241028	140900	684402870	11840	11840	11840	11840	1149
445	20241028	140800	670798710	11840	11840	11840	11840	1
446	20241028	140700	670786870	11830	11830	11840	11830	44
447	20241028	140600	670265980	11830	11830	11830	11830	1
448	20241028	140500	670254150	11850	11840	11850	11840	2
449	20241028	140400	670230460	11840	11840	11840	11840	55
450	20241028	140300	669579260	11830	11840	11840	11830	125
451	20241028	140200	668099380	11830	11840	11840	11830	43
452	20241028	140100	667590390	11830	11830	11840	11830	349
453	20241028	140000	663461710	11830	11820	11830	11820	40
454	20241028	135900	662988560	11830	11830	11830	11830	75
455	20241028	135800	662101310	11830	11820	11830	11820	30
456	20241028	135700	661746700	11830	11820	11830	11820	60
457	20241028	135600	661037490	11820	11820	11830	11820	17
458	20241028	135500	660836500	11830	11830	11830	11830	537
459	20241028	135400	654483790	11850	11850	11850	11840	81
460	20241028	135300	653523950	11840	11840	11840	11840	0
461	20241028	135200	653523950	11840	11850	11850	11840	204
462	20241028	135100	651106560	11850	11830	11850	11830	2111
463	20241028	135000	626098990	11830	11830	11830	11830	0
464	20241028	134900	626098990	11830	11830	11830	11830	0
465	20241028	134800	626098990	11830	11790	11830	11790	1732
466	20241028	134700	605638770	11790	11790	11790	11790	9
467	20241028	134600	605532660	11790	11790	11790	11780	437
468	20241028	134500	600380710	11790	11790	11790	11790	153
469	20241028	134400	598576840	11790	11780	11790	11780	2
470	20241028	134300	598553270	11760	11760	11760	11760	1
471	20241028	134200	598541510	11790	11790	11790	11790	1
472	20241028	134100	598529720	11760	11760	11760	11760	90
473	20241028	134000	597471320	11760	11790	11790	11760	215
474	20241028	133900	594937900	11780	11780	11780	11780	56
475	20241028	133800	594278220	11770	11770	11770	11770	0
476	20241028	133700	594278220	11770	11770	11770	11770	0
477	20241028	133600	594278220	11770	11760	11770	11760	88
478	20241028	133500	593242510	11740	11760	11760	11740	701
479	20241028	133400	585005480	11760	11760	11760	11750	307
480	20241028	133300	581397160	11760	11750	11760	11750	90
481	20241028	133200	580338880	11760	11760	11760	11750	56
482	20241028	133100	579680550	11760	11760	11760	11750	184
483	20241028	133000	577516810	11760	11780	11790	11760	14
484	20241028	132900	577352000	11790	11790	11790	11790	0
485	20241028	132800	577352000	11790	11800	11800	11790	77
486	20241028	132700	576443840	11800	11800	11800	11790	132
487	20241028	132600	574886480	11800	11800	11800	11800	13
488	20241028	132500	574733080	11810	11790	11810	11790	113
489	20241028	132400	573400790	11790	11790	11790	11790	0
490	20241028	132300	573400790	11790	11790	11790	11790	300
491	20241028	132200	569863790	11790	11790	11800	11790	49
492	20241028	132100	569285610	11800	11810	11810	11800	49
493	20241028	132000	568707400	11800	11800	11800	11800	34
494	20241028	131900	568306200	11790	11750	11790	11750	3
495	20241028	131800	568270910	11750	11780	11800	11750	880
496	20241028	131700	557912180	11800	11800	11800	11800	538
497	20241028	131600	551563780	11780	11800	11800	11780	402
498	20241028	131500	546826560	11800	11800	11800	11800	343
499	20241028	131400	542779160	11780	11780	11780	11780	2
500	20241028	131300	542755600	11760	11760	11760	11760	0
501	20241028	131200	542755600	11760	11800	11800	11760	593
502	20241028	131100	535777370	11800	11800	11800	11800	0
503	20241028	131000	535777370	11800	11800	11800	11800	170
504	20241028	130900	533771370	11810	11810	11810	11810	1
505	20241028	130800	533759560	11800	11800	11800	11800	131
506	20241028	130700	532213760	11800	11800	11800	11800	0
507	20241028	130600	532213760	11800	11800	11800	11800	67
508	20241028	130500	531423160	11800	11790	11800	11770	494
509	20241028	130400	525606340	11770	11770	11770	11770	1
510	20241028	130300	525594570	11800	11800	11800	11800	7
511	20241028	130200	525511970	11800	11800	11800	11800	0
512	20241028	130100	525511970	11800	11800	11800	11800	0
513	20241028	130000	525511970	11800	11800	11800	11800	0
514	20241028	125900	525511970	11800	11800	11800	11800	35
515	20241028	125800	525098970	11810	11810	11810	11810	0
516	20241028	125700	525098970	11810	11810	11810	11810	58
517	20241028	125600	524413990	11760	11800	11810	11760	47
518	20241028	125500	523859580	11800	11800	11800	11800	42
519	20241028	125400	523363980	11800	11790	11800	11760	189
520	20241028	125300	521138850	11800	11800	11800	11800	0
521	20241028	125200	521138850	11800	11800	11800	11800	37
522	20241028	125100	520702250	11810	11810	11810	11810	9
523	20241028	125000	520595960	11810	11800	11810	11800	45
524	20241028	124900	520064630	11810	11810	11810	11810	0
525	20241028	124800	520064630	11810	11810	11810	11810	1
526	20241028	124700	520052820	11770	11780	11780	11770	475
527	20241028	124600	514461040	11790	11790	11790	11790	0
528	20241028	124500	514461040	11790	11800	11800	11790	4
529	20241028	124400	514413860	11800	11800	11800	11800	0
530	20241028	124300	514413860	11800	11800	11800	11800	18
531	20241028	124200	514201460	11800	11800	11800	11800	21
532	20241028	124100	513953660	11810	11810	11810	11810	0
533	20241028	124000	513953660	11810	11810	11810	11810	60
534	20241028	123900	513245060	11810	11810	11810	11810	220
535	20241028	123800	510646860	11810	11820	11820	11810	205
536	20241028	123700	508224760	11810	11810	11810	11810	15
537	20241028	123600	508047610	11810	11810	11810	11810	65
538	20241028	123500	507279960	11810	11810	11810	11810	16
539	20241028	123400	507091000	11820	11820	11820	11820	0
540	20241028	123300	507091000	11820	11820	11820	11820	1
541	20241028	123200	507079180	11760	11760	11760	11760	199
542	20241028	123100	504738940	11760	11810	11810	11760	500
543	20241028	123000	498841240	11820	11820	11820	11820	0
544	20241028	122900	498841240	11820	11820	11820	11820	20
545	20241028	122800	498604840	11800	11800	11800	11800	100
546	20241028	122700	497424840	11820	11820	11820	11820	67
547	20241028	122600	496632900	11830	11830	11830	11830	0
548	20241028	122500	496632900	11830	11830	11830	11830	0
549	20241028	122400	496632900	11830	11830	11830	11830	272
550	20241028	122300	493415140	11850	11850	11850	11850	16
551	20241028	122200	493225540	11840	11850	11850	11840	6
552	20241028	122100	493154490	11830	11840	11850	11830	429
553	20241028	122000	488072730	11840	11840	11840	11840	21
554	20241028	121900	487824090	11850	11850	11850	11850	62
555	20241028	121800	487089390	11860	11860	11860	11860	0
556	20241028	121700	487089390	11860	11860	11860	11860	0
557	20241028	121600	487089390	11860	11860	11860	11860	0
558	20241028	121500	487089390	11860	11860	11860	11860	65
559	20241028	121400	486318490	11870	11870	11870	11870	374
560	20241028	121300	481879110	11870	11870	11870	11870	0
561	20241028	121200	481879110	11870	11870	11870	11870	50
562	20241028	121100	481285610	11870	11870	11870	11870	105
563	20241028	121000	480039260	11870	11880	11880	11870	63
564	20241028	120900	479291440	11880	11880	11880	11880	10
565	20241028	120800	479172640	11880	11880	11880	11880	25
566	20241028	120700	478875640	11880	11890	11890	11880	416
567	20241028	120600	473931960	11880	11880	11880	11880	658
568	20241028	120500	466114920	11870	11870	11870	11870	621
569	20241028	120400	458743650	11820	11840	11860	11820	2484
570	20241028	120300	429304430	11840	11830	11840	11830	264
571	20241028	120200	426179680	11830	11820	11830	11820	403
572	20241028	120100	421412330	11820	11820	11820	11820	4
573	20241028	120000	421365050	11820	11820	11820	11820	0
574	20241028	115900	421365050	11820	11830	11830	11770	729
575	20241028	115800	412781010	11830	11830	11830	11830	0
576	20241028	115700	412781010	11830	11830	11830	11830	1050
577	20241028	115600	400359510	11830	11830	11830	11830	50
578	20241028	115500	399768010	11830	11830	11830	11830	0
579	20241028	115400	399768010	11830	11830	11830	11830	15
580	20241028	115300	399590560	11830	11830	11830	11830	75
581	20241028	115200	398703310	11830	11830	11830	11830	1
582	20241028	115100	398691480	11830	11820	11830	11820	125
583	20241028	115000	397213310	11820	11820	11820	11820	105
584	20241028	114900	395972210	11820	11820	11820	11820	0
585	20241028	114800	395972210	11820	11830	11830	11820	569
586	20241028	114700	389243940	11830	11830	11830	11830	1
587	20241028	114600	389232110	11830	11830	11830	11830	0
588	20241028	114500	389232110	11830	11830	11830	11830	207
589	20241028	114400	386783300	11830	11830	11830	11830	11
590	20241028	114300	386653170	11840	11830	11840	11830	414
591	20241028	114200	381755200	11830	11830	11830	11830	0
592	20241028	114100	381755200	11830	11830	11830	11830	0
593	20241028	114000	381755200	11830	11830	11830	11830	106
594	20241028	113900	380501220	11820	11820	11820	11820	505
595	20241028	113800	374532120	11810	11810	11820	11810	358
596	20241028	113700	370302960	11810	11810	11810	11810	241
597	20241028	113600	367456750	11760	11760	11760	11760	1
598	20241028	113500	367444990	11760	11810	11810	11760	136
599	20241028	113400	365841880	11780	11820	11820	11780	300
600	20241028	113300	362301370	11820	11820	11820	11820	414
601	20241028	113200	357407890	11810	11800	11810	11800	639
602	20241028	113100	349863090	11790	11790	11800	11790	434
603	20241028	113000	344742730	11790	11790	11790	11790	17
604	20241028	112900	344542300	11790	11790	11790	11790	1
605	20241028	112800	344530510	11780	11780	11780	11780	0
606	20241028	112700	344530510	11780	11780	11780	11780	0
607	20241028	112600	344530510	11780	11780	11780	11780	35
608	20241028	112500	344118210	11780	11780	11780	11780	4
609	20241028	112400	344071090	11780	11780	11780	11780	2
610	20241028	112300	344047530	11790	11790	11790	11790	27
611	20241028	112200	343729200	11790	11780	11790	11780	63
612	20241028	112100	342986560	11790	11780	11790	11780	92
613	20241028	112000	341902700	11760	11760	11760	11760	0
614	20241028	111900	341902700	11760	11770	11770	11760	140
615	20241028	111800	340255300	11760	11760	11760	11760	100
616	20241028	111700	339079300	11780	11780	11780	11780	0
617	20241028	111600	339079300	11780	11780	11780	11780	7
618	20241028	111500	338996840	11780	11770	11780	11770	138
619	20241028	111400	337371220	11780	11780	11780	11780	7
620	20241028	111300	337288760	11780	11800	11800	11780	21
621	20241028	111200	337041180	11790	11810	11810	11790	77
622	20241028	111100	336132460	11810	11810	11810	11810	1
623	20241028	111000	336120650	11800	11800	11800	11800	0
624	20241028	110900	336120650	11800	11800	11800	11800	0
625	20241028	110800	336120650	11800	11800	11810	11800	66
626	20241028	110700	335341700	11790	11800	11800	11790	136
627	20241028	110600	333737840	11790	11800	11800	11790	32
628	20241028	110500	333360280	11800	11800	11800	11800	2
629	20241028	110400	333336680	11810	11810	11810	11810	26
630	20241028	110300	333029620	11800	11800	11800	11800	118
631	20241028	110200	331637220	11800	11800	11800	11800	0
632	20241028	110100	331637220	11800	11800	11800	11790	48
633	20241028	110000	331070830	11800	11800	11800	11800	8
634	20241028	105900	330976430	11800	11800	11800	11800	45
635	20241028	105800	330445430	11800	11800	11800	11800	8
636	20241028	105700	330351030	11800	11800	11800	11800	477
637	20241028	105600	324722430	11790	11800	11800	11790	205
638	20241028	105500	322303780	11780	11780	11780	11780	0
639	20241028	105400	322303780	11780	11780	11780	11780	1
640	20241028	105300	322292000	11780	11760	11780	11750	326
641	20241028	105200	318457690	11790	11790	11800	11790	963
642	20241028	105100	307103290	11790	11800	11800	11790	3
643	20241028	105000	307067900	11800	11800	11800	11800	270
644	20241028	104900	303881900	11800	11800	11800	11800	0
645	20241028	104800	303881900	11800	11790	11800	11790	217
646	20241028	104700	301323140	11800	11800	11800	11800	135
647	20241028	104600	299730140	11800	11800	11800	11800	0
648	20241028	104500	299730140	11800	11790	11800	11790	713
649	20241028	104400	291319900	11780	11780	11780	11780	18
650	20241028	104300	291107860	11800	11800	11800	11800	0
651	20241028	104200	291107860	11800	11800	11800	11800	0
652	20241028	104100	291107860	11800	11800	11800	11800	33
653	20241028	104000	290718460	11790	11790	11790	11790	126
654	20241028	103900	289232920	11800	11800	11800	11800	10
655	20241028	103800	289114920	11800	11800	11800	11800	9
656	20241028	103700	289008720	11800	11800	11800	11800	30
657	20241028	103600	288654720	11820	11820	11820	11820	0
658	20241028	103500	288654720	11820	11820	11820	11820	0
659	20241028	103400	288654720	11820	11820	11820	11820	0
660	20241028	103300	288654720	11820	11780	11820	11740	624
661	20241028	103200	281310160	11770	11780	11780	11770	96
662	20241028	103100	280179890	11780	11780	11780	11780	183
663	20241028	103000	278024150	11820	11800	11820	11790	61
664	20241028	102900	277304380	11840	11840	11840	11840	0
665	20241028	102800	277304380	11840	11810	11840	11810	142
666	20241028	102700	275625360	11800	11840	11840	11800	508
667	20241028	102600	269630800	11850	11840	11850	11840	204
668	20241028	102500	267213430	11840	11840	11840	11840	33
669	20241028	102400	266822710	11840	11840	11840	11840	0
670	20241028	102300	266822710	11840	11840	11840	11840	0
671	20241028	102200	266822710	11840	11840	11850	11840	108
672	20241028	102100	265543940	11800	11800	11800	11800	118
673	20241028	102000	264151540	11850	11820	11850	11810	413
674	20241028	101900	259265900	11830	11830	11830	11830	0
675	20241028	101800	259265900	11830	11830	11830	11830	0
676	20241028	101700	259265900	11830	11860	11860	11830	33
677	20241028	101600	258875240	11860	11870	11870	11860	71
678	20241028	101500	258032740	11870	11870	11870	11860	131
679	20241028	101400	256478950	11870	11870	11870	11870	90
680	20241028	101300	255410650	11880	11880	11880	11880	8
681	20241028	101200	255315610	11880	11880	11880	11880	90
682	20241028	101100	254246410	11880	11870	11880	11870	1456
683	20241028	101000	236953650	11860	11840	11860	11840	1889
684	20241028	100900	214567140	11830	11840	11840	11830	13
685	20241028	100800	214413250	11840	11840	11840	11840	1
686	20241028	100700	214401410	11830	11830	11830	11830	0
687	20241028	100600	214401410	11830	11830	11830	11830	347
688	20241028	100500	210296400	11830	11820	11830	11820	987
689	20241028	100400	198626450	11820	11800	11820	11800	401
690	20241028	100300	193894630	11800	11780	11800	11780	54
691	20241028	100200	193257630	11780	11800	11800	11780	102
692	20241028	100100	192056030	11780	11800	11800	11780	121
693	20241028	100000	190630430	11800	11800	11800	11800	1
694	20241028	095900	190618630	11780	11780	11780	11780	10
695	20241028	095800	190500830	11800	11800	11810	11800	113
696	20241028	095700	189166600	11780	11780	11780	11780	30
697	20241028	095600	188813200	11820	11790	11820	11780	135
698	20241028	095500	187221680	11820	11820	11820	11820	0
699	20241028	095400	187221680	11820	11820	11820	11820	0
700	20241028	095300	187221680	11820	11800	11820	11790	732
701	20241028	095200	178584210	11800	11800	11800	11800	110
702	20241028	095100	177286210	11800	11810	11810	11800	80
703	20241028	095000	176341610	11820	11820	11820	11820	52
704	20241028	094900	175726970	11830	11820	11830	11820	63
705	20241028	094800	174981780	11830	11810	11830	11810	79
706	20241028	094700	174048770	11820	11840	11840	11820	11
707	20241028	094600	173918620	11840	11820	11840	11820	252
708	20241028	094500	170938940	11820	11820	11820	11820	400
709	20241028	094400	166210940	11840	11840	11840	11840	0
710	20241028	094300	166210940	11840	11850	11850	11840	15
711	20241028	094200	166033330	11850	11820	11850	11820	821
712	20241028	094100	156316210	11820	11810	11820	11810	150
713	20241028	094000	154543460	11820	11820	11820	11820	0
714	20241028	093900	154543460	11820	11820	11820	11820	3
715	20241028	093800	154508000	11830	11830	11830	11830	0
716	20241028	093700	154508000	11830	11800	11830	11800	142
717	20241028	093600	152830240	11800	11820	11820	11800	2281
718	20241028	093500	125884090	11820	11830	11830	11820	130
719	20241028	093400	124346490	11820	11840	11840	11820	92
720	20241028	093300	123258280	11850	11850	11850	11850	309
721	20241028	093200	119596630	11860	11820	11860	11810	416
722	20241028	093100	114669210	11830	11810	11830	11810	173
723	20241028	093000	112625180	11810	11820	11820	11810	14
724	20241028	092900	112459730	11810	11810	11810	11810	0
725	20241028	092800	112459730	11810	11800	11810	11800	374
726	20241028	092700	108046510	11800	11740	11800	11740	944
727	20241028	092600	96938800	11740	11770	11770	11740	126
728	20241028	092500	95457140	11770	11770	11770	11770	6
729	20241028	092400	95386520	11770	11770	11780	11770	20
730	20241028	092300	95151020	11770	11780	11780	11770	105
731	20241028	092200	93914170	11780	11730	11780	11710	301
732	20241028	092100	90386110	11780	11770	11780	11720	568
733	20241028	092000	83715860	11770	11820	11820	11770	620
734	20241028	091900	76403560	11820	11850	11850	11820	415
735	20241028	091800	71487860	11860	11860	11860	11860	311
736	20241028	091700	67799400	11860	11840	11860	11840	229
737	20241028	091600	65085490	11850	11850	11850	11850	175
738	20241028	091500	63011740	11850	11850	11860	11850	184
739	20241028	091400	60830380	11840	11800	11840	11800	209
740	20241028	091300	58363580	11800	11800	11800	11800	78
741	20241028	091200	57443180	11800	11800	11800	11800	41
742	20241028	091100	56959380	11800	11840	11840	11800	488
743	20241028	091000	51200380	11840	11840	11840	11840	56
744	20241028	090900	50537340	11840	11800	11840	11800	225
745	20241028	090800	47880340	11800	11800	11800	11800	51
746	20241028	090700	47278540	11800	11800	11800	11800	19
747	20241028	090600	47054340	11770	11720	11770	11710	2533
748	20241028	090500	17375860	11720	11720	11720	11720	0
749	20241028	090400	17375860	11720	11720	11730	11720	787
750	20241028	090300	8151830	11720	11760	11760	11720	48
751	20241028	090200	7587990	11760	11760	11760	11760	125
752	20241028	090100	6117990	11760	11760	11760	11760	2
753	20241028	090000	6094470	11700	11630	11700	11630	524