KissMeData/250000/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	205500	596099970	9870	9870	9870	9870	403
3	20241028	205400	596099970	9870	9870	9870	9870	0
4	20241028	205300	596099970	9870	9870	9870	9870	0
5	20241028	205200	596099970	9870	9870	9870	9870	0
6	20241028	205100	596099970	9870	9870	9870	9870	0
7	20241028	205000	596099970	9870	9870	9870	9870	0
8	20241028	204900	596099970	9870	9870	9870	9870	0
9	20241028	204800	596099970	9870	9870	9870	9870	0
10	20241028	204700	596099970	9870	9870	9870	9870	0
11	20241028	204600	596099970	9870	9870	9870	9870	0
12	20241028	204500	596099970	9870	9870	9870	9870	0
13	20241028	204400	596099970	9870	9870	9870	9870	0
14	20241028	204300	596099970	9870	9870	9870	9870	0
15	20241028	204200	596099970	9870	9870	9870	9870	0
16	20241028	204100	596099970	9870	9870	9870	9870	0
17	20241028	204000	596099970	9870	9870	9870	9870	0
18	20241028	203900	596099970	9870	9870	9870	9870	0
19	20241028	203800	596099970	9870	9870	9870	9870	0
20	20241028	203700	596099970	9870	9870	9870	9870	0
21	20241028	203600	596099970	9870	9870	9870	9870	0
22	20241028	203500	596099970	9870	9870	9870	9870	0
23	20241028	203400	596099970	9870	9870	9870	9870	0
24	20241028	203300	596099970	9870	9870	9870	9870	0
25	20241028	203200	596099970	9870	9870	9870	9870	0
26	20241028	203100	596099970	9870	9870	9870	9870	0
27	20241028	203000	596099970	9870	9870	9870	9870	0
28	20241028	202900	596099970	9870	9870	9870	9870	0
29	20241028	202800	596099970	9870	9870	9870	9870	0
30	20241028	202700	596099970	9870	9870	9870	9870	0
31	20241028	202600	596099970	9870	9870	9870	9870	0
32	20241028	202500	596099970	9870	9870	9870	9870	403
33	20241028	202400	596099970	9870	9870	9870	9870	0
34	20241028	202300	596099970	9870	9870	9870	9870	0
35	20241028	202200	596099970	9870	9870	9870	9870	0
36	20241028	202100	596099970	9870	9870	9870	9870	0
37	20241028	202000	596099970	9870	9870	9870	9870	0
38	20241028	201900	596099970	9870	9870	9870	9870	0
39	20241028	201800	596099970	9870	9870	9870	9870	0
40	20241028	201700	596099970	9870	9870	9870	9870	0
41	20241028	201600	596099970	9870	9870	9870	9870	0
42	20241028	201500	596099970	9870	9870	9870	9870	0
43	20241028	201400	596099970	9870	9870	9870	9870	0
44	20241028	201300	596099970	9870	9870	9870	9870	0
45	20241028	201200	596099970	9870	9870	9870	9870	0
46	20241028	201100	596099970	9870	9870	9870	9870	0
47	20241028	201000	596099970	9870	9870	9870	9870	0
48	20241028	200900	596099970	9870	9870	9870	9870	0
49	20241028	200800	596099970	9870	9870	9870	9870	0
50	20241028	200700	596099970	9870	9870	9870	9870	0
51	20241028	200600	596099970	9870	9870	9870	9870	0
52	20241028	200500	596099970	9870	9870	9870	9870	0
53	20241028	200400	596099970	9870	9870	9870	9870	0
54	20241028	200300	596099970	9870	9870	9870	9870	0
55	20241028	200200	596099970	9870	9870	9870	9870	0
56	20241028	200100	596099970	9870	9870	9870	9870	0
57	20241028	200000	596099970	9870	9870	9870	9870	0
58	20241028	195900	596099970	9870	9870	9870	9870	0
59	20241028	195800	596099970	9870	9870	9870	9870	0
60	20241028	195700	596099970	9870	9870	9870	9870	0
61	20241028	195600	596099970	9870	9870	9870	9870	0
62	20241028	195500	596099970	9870	9870	9870	9870	403
63	20241028	195400	596099970	9870	9870	9870	9870	0
64	20241028	195300	596099970	9870	9870	9870	9870	0
65	20241028	195200	596099970	9870	9870	9870	9870	0
66	20241028	195100	596099970	9870	9870	9870	9870	0
67	20241028	195000	596099970	9870	9870	9870	9870	0
68	20241028	194900	596099970	9870	9870	9870	9870	0
69	20241028	194800	596099970	9870	9870	9870	9870	0
70	20241028	194700	596099970	9870	9870	9870	9870	0
71	20241028	194600	596099970	9870	9870	9870	9870	0
72	20241028	194500	596099970	9870	9870	9870	9870	0
73	20241028	194400	596099970	9870	9870	9870	9870	0
74	20241028	194300	596099970	9870	9870	9870	9870	0
75	20241028	194200	596099970	9870	9870	9870	9870	0
76	20241028	194100	596099970	9870	9870	9870	9870	0
77	20241028	194000	596099970	9870	9870	9870	9870	0
78	20241028	193900	596099970	9870	9870	9870	9870	0
79	20241028	193800	596099970	9870	9870	9870	9870	0
80	20241028	193700	596099970	9870	9870	9870	9870	0
81	20241028	193600	596099970	9870	9870	9870	9870	0
82	20241028	193500	596099970	9870	9870	9870	9870	0
83	20241028	193400	596099970	9870	9870	9870	9870	0
84	20241028	193300	596099970	9870	9870	9870	9870	0
85	20241028	193200	596099970	9870	9870	9870	9870	0
86	20241028	193100	596099970	9870	9870	9870	9870	0
87	20241028	193000	596099970	9870	9870	9870	9870	0
88	20241028	192900	596099970	9870	9870	9870	9870	0
89	20241028	192800	596099970	9870	9870	9870	9870	0
90	20241028	192700	596099970	9870	9870	9870	9870	0
91	20241028	192600	596099970	9870	9870	9870	9870	0
92	20241028	192500	596099970	9870	9870	9870	9870	403
93	20241028	192400	596099970	9870	9870	9870	9870	0
94	20241028	192300	596099970	9870	9870	9870	9870	0
95	20241028	192200	596099970	9870	9870	9870	9870	0
96	20241028	192100	596099970	9870	9870	9870	9870	0
97	20241028	192000	596099970	9870	9870	9870	9870	0
98	20241028	191900	596099970	9870	9870	9870	9870	0
99	20241028	191800	596099970	9870	9870	9870	9870	0
100	20241028	191700	596099970	9870	9870	9870	9870	0
101	20241028	191600	596099970	9870	9870	9870	9870	0
102	20241028	191500	596099970	9870	9870	9870	9870	0
103	20241028	191400	596099970	9870	9870	9870	9870	0
104	20241028	191300	596099970	9870	9870	9870	9870	0
105	20241028	191200	596099970	9870	9870	9870	9870	0
106	20241028	191100	596099970	9870	9870	9870	9870	0
107	20241028	191000	596099970	9870	9870	9870	9870	0
108	20241028	190900	596099970	9870	9870	9870	9870	0
109	20241028	190800	596099970	9870	9870	9870	9870	0
110	20241028	190700	596099970	9870	9870	9870	9870	0
111	20241028	190600	596099970	9870	9870	9870	9870	0
112	20241028	190500	596099970	9870	9870	9870	9870	0
113	20241028	190400	596099970	9870	9870	9870	9870	0
114	20241028	190300	596099970	9870	9870	9870	9870	0
115	20241028	190200	596099970	9870	9870	9870	9870	0
116	20241028	190100	596099970	9870	9870	9870	9870	0
117	20241028	190000	596099970	9870	9870	9870	9870	0
118	20241028	185900	596099970	9870	9870	9870	9870	0
119	20241028	185800	596099970	9870	9870	9870	9870	0
120	20241028	185700	596099970	9870	9870	9870	9870	0
121	20241028	185600	596099970	9870	9870	9870	9870	0
122	20241028	185500	596099970	9870	9870	9870	9870	403
123	20241028	185400	596099970	9870	9870	9870	9870	0
124	20241028	185300	596099970	9870	9870	9870	9870	0
125	20241028	185200	596099970	9870	9870	9870	9870	0
126	20241028	185100	596099970	9870	9870	9870	9870	0
127	20241028	185000	596099970	9870	9870	9870	9870	0
128	20241028	184900	596099970	9870	9870	9870	9870	0
129	20241028	184800	596099970	9870	9870	9870	9870	0
130	20241028	184700	596099970	9870	9870	9870	9870	0
131	20241028	184600	596099970	9870	9870	9870	9870	0
132	20241028	184500	596099970	9870	9870	9870	9870	0
133	20241028	184400	596099970	9870	9870	9870	9870	0
134	20241028	184300	596099970	9870	9870	9870	9870	0
135	20241028	184200	596099970	9870	9870	9870	9870	0
136	20241028	184100	596099970	9870	9870	9870	9870	0
137	20241028	184000	596099970	9870	9870	9870	9870	0
138	20241028	183900	596099970	9870	9870	9870	9870	0
139	20241028	183800	596099970	9870	9870	9870	9870	0
140	20241028	183700	596099970	9870	9870	9870	9870	0
141	20241028	183600	596099970	9870	9870	9870	9870	0
142	20241028	183500	596099970	9870	9870	9870	9870	0
143	20241028	183400	596099970	9870	9870	9870	9870	0
144	20241028	183300	596099970	9870	9870	9870	9870	0
145	20241028	183200	596099970	9870	9870	9870	9870	0
146	20241028	183100	596099970	9870	9870	9870	9870	0
147	20241028	183000	596099970	9870	9870	9870	9870	0
148	20241028	182900	596099970	9870	9870	9870	9870	0
149	20241028	182800	596099970	9870	9870	9870	9870	0
150	20241028	182700	596099970	9870	9870	9870	9870	0
151	20241028	182600	596099970	9870	9870	9870	9870	0
152	20241028	182500	596099970	9870	9870	9870	9870	403
153	20241028	182400	596099970	9870	9870	9870	9870	0
154	20241028	182300	596099970	9870	9870	9870	9870	0
155	20241028	182200	596099970	9870	9870	9870	9870	0
156	20241028	182100	596099970	9870	9870	9870	9870	0
157	20241028	182000	596099970	9870	9870	9870	9870	0
158	20241028	181900	596099970	9870	9870	9870	9870	0
159	20241028	181800	596099970	9870	9870	9870	9870	0
160	20241028	181700	596099970	9870	9870	9870	9870	0
161	20241028	181600	596099970	9870	9870	9870	9870	0
162	20241028	181500	596099970	9870	9870	9870	9870	0
163	20241028	181400	596099970	9870	9870	9870	9870	0
164	20241028	181300	596099970	9870	9870	9870	9870	0
165	20241028	181200	596099970	9870	9870	9870	9870	0
166	20241028	181100	596099970	9870	9870	9870	9870	0
167	20241028	181000	596099970	9870	9870	9870	9870	0
168	20241028	180900	596099970	9870	9870	9870	9870	0
169	20241028	180800	596099970	9870	9870	9870	9870	0
170	20241028	180700	596099970	9870	9870	9870	9870	0
171	20241028	180600	596099970	9870	9870	9870	9870	0
172	20241028	180500	596099970	9870	9870	9870	9870	0
173	20241028	180400	596099970	9870	9870	9870	9870	0
174	20241028	180300	596099970	9870	9870	9870	9870	0
175	20241028	180200	596099970	9870	9870	9870	9870	0
176	20241028	180100	596099970	9870	9870	9870	9870	0
177	20241028	180000	596099970	9870	9870	9870	9870	0
178	20241028	175900	596099970	9870	9870	9870	9870	0
179	20241028	175800	596099970	9870	9870	9870	9870	0
180	20241028	175700	596099970	9870	9870	9870	9870	0
181	20241028	175600	596099970	9870	9870	9870	9870	0
182	20241028	175500	596099970	9870	9870	9870	9870	403
183	20241028	175400	596099970	9870	9870	9870	9870	0
184	20241028	175300	596099970	9870	9870	9870	9870	0
185	20241028	175200	596099970	9870	9870	9870	9870	0
186	20241028	175100	596099970	9870	9870	9870	9870	0
187	20241028	175000	596099970	9870	9870	9870	9870	0
188	20241028	174900	596099970	9870	9870	9870	9870	0
189	20241028	174800	596099970	9870	9870	9870	9870	0
190	20241028	174700	596099970	9870	9870	9870	9870	0
191	20241028	174600	596099970	9870	9870	9870	9870	0
192	20241028	174500	596099970	9870	9870	9870	9870	0
193	20241028	174400	596099970	9870	9870	9870	9870	0
194	20241028	174300	596099970	9870	9870	9870	9870	0
195	20241028	174200	596099970	9870	9870	9870	9870	0
196	20241028	174100	596099970	9870	9870	9870	9870	0
197	20241028	174000	596099970	9870	9870	9870	9870	0
198	20241028	173900	596099970	9870	9870	9870	9870	0
199	20241028	173800	596099970	9870	9870	9870	9870	0
200	20241028	173700	596099970	9870	9870	9870	9870	0
201	20241028	173600	596099970	9870	9870	9870	9870	0
202	20241028	173500	596099970	9870	9870	9870	9870	0
203	20241028	173400	596099970	9870	9870	9870	9870	0
204	20241028	173300	596099970	9870	9870	9870	9870	0
205	20241028	173200	596099970	9870	9870	9870	9870	0
206	20241028	173100	596099970	9870	9870	9870	9870	0
207	20241028	173000	596099970	9870	9870	9870	9870	0
208	20241028	172900	596099970	9870	9870	9870	9870	0
209	20241028	172800	596099970	9870	9870	9870	9870	0
210	20241028	172700	596099970	9870	9870	9870	9870	0
211	20241028	172600	596099970	9870	9870	9870	9870	0
212	20241028	172500	596099970	9870	9870	9870	9870	403
213	20241028	172400	596099970	9870	9870	9870	9870	0
214	20241028	172300	596099970	9870	9870	9870	9870	0
215	20241028	172200	596099970	9870	9870	9870	9870	0
216	20241028	172100	596099970	9870	9870	9870	9870	0
217	20241028	172000	596099970	9870	9870	9870	9870	0
218	20241028	171900	596099970	9870	9870	9870	9870	0
219	20241028	171800	596099970	9870	9870	9870	9870	0
220	20241028	171700	596099970	9870	9870	9870	9870	0
221	20241028	171600	596099970	9870	9870	9870	9870	0
222	20241028	171500	596099970	9870	9870	9870	9870	0
223	20241028	171400	596099970	9870	9870	9870	9870	0
224	20241028	171300	596099970	9870	9870	9870	9870	0
225	20241028	171200	596099970	9870	9870	9870	9870	0
226	20241028	171100	596099970	9870	9870	9870	9870	0
227	20241028	171000	596099970	9870	9870	9870	9870	0
228	20241028	170900	596099970	9870	9870	9870	9870	0
229	20241028	170800	596099970	9870	9870	9870	9870	0
230	20241028	170700	596099970	9870	9870	9870	9870	0
231	20241028	170600	596099970	9870	9870	9870	9870	0
232	20241028	170500	596099970	9870	9870	9870	9870	0
233	20241028	170400	596099970	9870	9870	9870	9870	0
234	20241028	170300	596099970	9870	9870	9870	9870	0
235	20241028	170200	596099970	9870	9870	9870	9870	0
236	20241028	170100	596099970	9870	9870	9870	9870	0
237	20241028	170000	596099970	9870	9870	9870	9870	0
238	20241028	165900	596099970	9870	9870	9870	9870	0
239	20241028	165800	596099970	9870	9870	9870	9870	0
240	20241028	165700	596099970	9870	9870	9870	9870	0
241	20241028	165600	596099970	9870	9870	9870	9870	0
242	20241028	165500	596099970	9870	9870	9870	9870	403
243	20241028	165400	596099970	9870	9870	9870	9870	0
244	20241028	165300	596099970	9870	9870	9870	9870	0
245	20241028	165200	596099970	9870	9870	9870	9870	0
246	20241028	165100	596099970	9870	9870	9870	9870	0
247	20241028	165000	596099970	9870	9870	9870	9870	0
248	20241028	164900	596099970	9870	9870	9870	9870	0
249	20241028	164800	596099970	9870	9870	9870	9870	0
250	20241028	164700	596099970	9870	9870	9870	9870	0
251	20241028	164600	596099970	9870	9870	9870	9870	0
252	20241028	164500	596099970	9870	9870	9870	9870	0
253	20241028	164400	596099970	9870	9870	9870	9870	0
254	20241028	164300	596099970	9870	9870	9870	9870	0
255	20241028	164200	596099970	9870	9870	9870	9870	0
256	20241028	164100	596099970	9870	9870	9870	9870	0
257	20241028	164000	596099970	9870	9870	9870	9870	0
258	20241028	163900	596099970	9870	9870	9870	9870	0
259	20241028	163800	596099970	9870	9870	9870	9870	0
260	20241028	163700	596099970	9870	9870	9870	9870	0
261	20241028	163600	596099970	9870	9870	9870	9870	0
262	20241028	163500	596099970	9870	9870	9870	9870	0
263	20241028	163400	596099970	9870	9870	9870	9870	0
264	20241028	163300	596099970	9870	9870	9870	9870	0
265	20241028	163200	596099970	9870	9870	9870	9870	0
266	20241028	163100	596099970	9870	9870	9870	9870	0
267	20241028	163000	596099970	9870	9870	9870	9870	0
268	20241028	162900	596099970	9870	9870	9870	9870	0
269	20241028	162800	596099970	9870	9870	9870	9870	0
270	20241028	162700	596099970	9870	9870	9870	9870	0
271	20241028	162600	596099970	9870	9870	9870	9870	0
272	20241028	162500	596099970	9870	9870	9870	9870	403
273	20241028	162400	596099970	9870	9870	9870	9870	0
274	20241028	162300	596099970	9870	9870	9870	9870	0
275	20241028	162200	596099970	9870	9870	9870	9870	0
276	20241028	162100	596099970	9870	9870	9870	9870	0
277	20241028	162000	596099970	9870	9870	9870	9870	0
278	20241028	161900	596099970	9870	9870	9870	9870	0
279	20241028	161800	596099970	9870	9870	9870	9870	0
280	20241028	161700	596099970	9870	9870	9870	9870	0
281	20241028	161600	596099970	9870	9870	9870	9870	0
282	20241028	161500	596099970	9870	9870	9870	9870	0
283	20241028	161400	596099970	9870	9870	9870	9870	0
284	20241028	161300	596099970	9870	9870	9870	9870	0
285	20241028	161200	596099970	9870	9870	9870	9870	0
286	20241028	161100	596099970	9870	9870	9870	9870	0
287	20241028	161000	596099970	9870	9870	9870	9870	0
288	20241028	160900	596099970	9870	9870	9870	9870	0
289	20241028	160800	596099970	9870	9870	9870	9870	0
290	20241028	160700	596099970	9870	9870	9870	9870	0
291	20241028	160600	596099970	9870	9870	9870	9870	0
292	20241028	160500	596099970	9870	9870	9870	9870	0
293	20241028	160400	596099970	9870	9870	9870	9870	0
294	20241028	160300	596099970	9870	9870	9870	9870	0
295	20241028	160200	596099970	9870	9870	9870	9870	0
296	20241028	160100	596099970	9870	9870	9870	9870	0
297	20241028	160000	596099970	9870	9870	9870	9870	0
298	20241028	155900	596099970	9870	9870	9870	9870	0
299	20241028	155800	596099970	9870	9870	9870	9870	0
300	20241028	155700	596099970	9870	9870	9870	9870	0
301	20241028	155600	596099970	9870	9870	9870	9870	0
302	20241028	155500	596099970	9870	9870	9870	9870	403
303	20241028	155400	596099970	9870	9870	9870	9870	0
304	20241028	155300	596099970	9870	9870	9870	9870	0
305	20241028	155200	596099970	9870	9870	9870	9870	0
306	20241028	155100	596099970	9870	9870	9870	9870	0
307	20241028	155000	596099970	9870	9870	9870	9870	0
308	20241028	154900	596099970	9870	9870	9870	9870	0
309	20241028	154800	596099970	9870	9870	9870	9870	0
310	20241028	154700	596099970	9870	9870	9870	9870	0
311	20241028	154600	596099970	9870	9870	9870	9870	0
312	20241028	154500	596099970	9870	9870	9870	9870	0
313	20241028	154400	596099970	9870	9870	9870	9870	0
314	20241028	154300	596099970	9870	9870	9870	9870	0
315	20241028	154200	596099970	9870	9870	9870	9870	0
316	20241028	154100	596099970	9870	9870	9870	9870	0
317	20241028	154000	596099970	9870	9870	9870	9870	0
318	20241028	153900	596099970	9870	9870	9870	9870	0
319	20241028	153800	596099970	9870	9870	9870	9870	0
320	20241028	153700	596099970	9870	9870	9870	9870	0
321	20241028	153600	596099970	9870	9870	9870	9870	0
322	20241028	153500	596099970	9870	9870	9870	9870	0
323	20241028	153400	596099970	9870	9870	9870	9870	0
324	20241028	153300	596099970	9870	9870	9870	9870	0
325	20241028	153200	596099970	9870	9870	9870	9870	0
326	20241028	153100	596099970	9870	9870	9870	9870	0
327	20241028	153000	596099970	9870	9870	9870	9870	403
328	20241028	152900	592122360	9820	9820	9820	9820	0
329	20241028	152800	592122360	9820	9820	9820	9820	0
330	20241028	152700	592122360	9820	9820	9820	9820	0
331	20241028	152600	592122360	9820	9820	9820	9820	0
332	20241028	152500	592122360	9820	9820	9820	9820	0
333	20241028	152400	592122360	9820	9820	9820	9820	0
334	20241028	152300	592122360	9820	9820	9820	9820	0
335	20241028	152200	592122360	9820	9820	9820	9820	0
336	20241028	152100	592122360	9820	9820	9820	9820	0
337	20241028	152000	592122360	9820	9820	9820	9820	0
338	20241028	151900	592122360	9820	9830	9830	9820	97
339	20241028	151800	591169750	9840	9850	9850	9840	1255
340	20241028	151700	578813000	9850	9850	9850	9850	246
341	20241028	151600	576389900	9850	9850	9850	9850	160
342	20241028	151500	574813900	9890	9850	9890	9850	500
343	20241028	151400	569873270	9840	9840	9840	9840	0
344	20241028	151300	569873270	9840	9840	9840	9840	0
345	20241028	151200	569873270	9840	9840	9840	9840	0
346	20241028	151100	569873270	9840	9840	9840	9840	24
347	20241028	151000	569637110	9830	9830	9830	9830	0
348	20241028	150900	569637110	9830	9830	9830	9830	0
349	20241028	150800	569637110	9830	9830	9830	9830	0
350	20241028	150700	569637110	9830	9830	9830	9830	10
351	20241028	150600	569538810	9830	9830	9830	9830	0
352	20241028	150500	569538810	9830	9830	9830	9830	0
353	20241028	150400	569538810	9830	9830	9830	9830	0
354	20241028	150300	569538810	9830	9830	9830	9830	0
355	20241028	150200	569538810	9830	9900	9900	9830	66
356	20241028	150100	568888300	9920	9820	9920	9820	5569
357	20241028	150000	513895600	9790	9800	9800	9790	358
358	20241028	145900	510387210	9800	9800	9800	9800	0
359	20241028	145800	510387210	9800	9800	9800	9800	628
360	20241028	145700	504232810	9800	9800	9800	9800	0
361	20241028	145600	504232810	9800	9800	9800	9800	0
362	20241028	145500	504232810	9800	9800	9800	9800	1
363	20241028	145400	504223010	9800	9800	9800	9800	48
364	20241028	145300	503752610	9800	9800	9800	9800	0
365	20241028	145200	503752610	9800	9800	9800	9800	242
366	20241028	145100	501381010	9800	9800	9800	9800	0
367	20241028	145000	501381010	9800	9800	9800	9800	0
368	20241028	144900	501381010	9800	9810	9810	9800	20
369	20241028	144800	501184890	9790	9790	9790	9790	0
370	20241028	144700	501184890	9790	9790	9790	9790	0
371	20241028	144600	501184890	9790	9790	9790	9790	0
372	20241028	144500	501184890	9790	9790	9790	9790	0
373	20241028	144400	501184890	9790	9790	9790	9790	0
374	20241028	144300	501184890	9790	9790	9790	9790	0
375	20241028	144200	501184890	9790	9790	9790	9790	0
376	20241028	144100	501184890	9790	9830	9830	9790	1502
377	20241028	144000	486451380	9840	9840	9840	9840	10
378	20241028	143900	486352980	9850	9850	9850	9850	0
379	20241028	143800	486352980	9850	9850	9850	9850	0
380	20241028	143700	486352980	9850	9850	9850	9850	0
381	20241028	143600	486352980	9850	9850	9850	9850	0
382	20241028	143500	486352980	9850	9850	9850	9850	0
383	20241028	143400	486352980	9850	9850	9850	9850	0
384	20241028	143300	486352980	9850	9850	9850	9850	0
385	20241028	143200	486352980	9850	9850	9850	9850	0
386	20241028	143100	486352980	9850	9850	9850	9850	0
387	20241028	143000	486352980	9850	9860	9860	9850	20
388	20241028	142900	486155880	9860	9860	9860	9860	0
389	20241028	142800	486155880	9860	9860	9860	9860	0
390	20241028	142700	486155880	9860	9860	9860	9860	0
391	20241028	142600	486155880	9860	9860	9860	9860	3
392	20241028	142500	486126300	9860	9860	9860	9860	0
393	20241028	142400	486126300	9860	9860	9860	9860	0
394	20241028	142300	486126300	9860	9860	9860	9860	0
395	20241028	142200	486126300	9860	9860	9860	9860	0
396	20241028	142100	486126300	9860	9860	9860	9860	0
397	20241028	142000	486126300	9860	9860	9860	9860	0
398	20241028	141900	486126300	9860	9860	9860	9860	0
399	20241028	141800	486126300	9860	9860	9860	9860	0
400	20241028	141700	486126300	9860	9860	9860	9860	0
401	20241028	141600	486126300	9860	9860	9860	9860	0
402	20241028	141500	486126300	9860	9860	9860	9860	0
403	20241028	141400	486126300	9860	9840	9860	9840	503
404	20241028	141300	481170140	9820	9830	9830	9820	15
405	20241028	141200	481022790	9830	9830	9830	9830	0
406	20241028	141100	481022790	9830	9830	9830	9830	0
407	20241028	141000	481022790	9830	9830	9830	9830	0
408	20241028	140900	481022790	9830	9830	9830	9830	0
409	20241028	140800	481022790	9830	9830	9830	9830	0
410	20241028	140700	481022790	9830	9830	9830	9830	2
411	20241028	140600	481003130	9840	9840	9840	9840	0
412	20241028	140500	481003130	9840	9840	9840	9840	0
413	20241028	140400	481003130	9840	9840	9840	9840	1
414	20241028	140300	480993290	9820	9820	9820	9820	0
415	20241028	140200	480993290	9820	9820	9820	9820	0
416	20241028	140100	480993290	9820	9820	9820	9820	0
417	20241028	140000	480993290	9820	9820	9820	9820	0
418	20241028	135900	480993290	9820	9820	9820	9820	0
419	20241028	135800	480993290	9820	9820	9820	9820	0
420	20241028	135700	480993290	9820	9820	9820	9820	0
421	20241028	135600	480993290	9820	9830	9830	9820	93
422	20241028	135500	480079930	9840	9840	9840	9840	0
423	20241028	135400	480079930	9840	9840	9840	9840	0
424	20241028	135300	480079930	9840	9840	9840	9840	50
425	20241028	135200	479587930	9840	9840	9840	9840	0
426	20241028	135100	479587930	9840	9840	9840	9840	0
427	20241028	135000	479587930	9840	9840	9840	9840	0
428	20241028	134900	479587930	9840	9830	9840	9830	12
429	20241028	134800	479469960	9830	9830	9830	9830	115
430	20241028	134700	478339510	9810	9810	9810	9810	0
431	20241028	134600	478339510	9810	9810	9810	9810	0
432	20241028	134500	478339510	9810	9810	9810	9810	0
433	20241028	134400	478339510	9810	9810	9810	9810	0
434	20241028	134300	478339510	9810	9810	9810	9810	0
435	20241028	134200	478339510	9810	9810	9810	9810	0
436	20241028	134100	478339510	9810	9810	9810	9810	0
437	20241028	134000	478339510	9810	9810	9810	9810	0
438	20241028	133900	478339510	9810	9810	9810	9810	0
439	20241028	133800	478339510	9810	9810	9810	9810	82
440	20241028	133700	477535090	9830	9830	9830	9830	0
441	20241028	133600	477535090	9830	9830	9830	9830	0
442	20241028	133500	477535090	9830	9830	9830	9830	0
443	20241028	133400	477535090	9830	9830	9830	9830	0
444	20241028	133300	477535090	9830	9830	9830	9830	0
445	20241028	133200	477535090	9830	9830	9830	9830	0
446	20241028	133100	477535090	9830	9830	9830	9830	0
447	20241028	133000	477535090	9830	9830	9830	9830	222
448	20241028	132900	475352830	9830	9800	9830	9790	2837
449	20241028	132800	447551350	9810	9810	9810	9810	141
450	20241028	132700	446168140	9810	9810	9810	9810	0
451	20241028	132600	446168140	9810	9810	9810	9810	0
452	20241028	132500	446168140	9810	9810	9810	9810	0
453	20241028	132400	446168140	9810	9810	9810	9810	0
454	20241028	132300	446168140	9810	9810	9810	9810	0
455	20241028	132200	446168140	9810	9810	9810	9810	0
456	20241028	132100	446168140	9810	9810	9810	9810	0
457	20241028	132000	446168140	9810	9810	9810	9810	0
458	20241028	131900	446168140	9810	9810	9810	9810	0
459	20241028	131800	446168140	9810	9810	9810	9810	0
460	20241028	131700	446168140	9810	9810	9810	9810	0
461	20241028	131600	446168140	9810	9810	9810	9810	0
462	20241028	131500	446168140	9810	9810	9810	9810	0
463	20241028	131400	446168140	9810	9810	9810	9810	0
464	20241028	131300	446168140	9810	9810	9810	9810	0
465	20241028	131200	446168140	9810	9810	9810	9810	0
466	20241028	131100	446168140	9810	9810	9810	9810	0
467	20241028	131000	446168140	9810	9810	9810	9810	1
468	20241028	130900	446158330	9840	9840	9840	9840	0
469	20241028	130800	446158330	9840	9840	9840	9840	0
470	20241028	130700	446158330	9840	9840	9840	9840	0
471	20241028	130600	446158330	9840	9840	9840	9840	0
472	20241028	130500	446158330	9840	9840	9840	9840	1
473	20241028	130400	446148490	9840	9840	9840	9840	0
474	20241028	130300	446148490	9840	9840	9840	9840	10
475	20241028	130200	446050090	9790	9790	9790	9790	0
476	20241028	130100	446050090	9790	9790	9790	9790	0
477	20241028	130000	446050090	9790	9800	9800	9790	106
478	20241028	125900	445011300	9810	9810	9810	9810	0
479	20241028	125800	445011300	9810	9810	9810	9810	0
480	20241028	125700	445011300	9810	9810	9810	9810	0
481	20241028	125600	445011300	9810	9810	9810	9810	11
482	20241028	125500	444903390	9800	9800	9800	9800	95
483	20241028	125400	443972390	9790	9790	9790	9790	0
484	20241028	125300	443972390	9790	9790	9790	9790	6
485	20241028	125200	443913650	9800	9800	9800	9800	0
486	20241028	125100	443913650	9800	9800	9800	9800	0
487	20241028	125000	443913650	9800	9800	9800	9800	10
488	20241028	124900	443815650	9790	9790	9790	9790	70
489	20241028	124800	443130350	9790	9790	9790	9790	14
490	20241028	124700	442993290	9790	9790	9790	9790	0
491	20241028	124600	442993290	9790	9790	9790	9790	0
492	20241028	124500	442993290	9790	9790	9790	9790	37
493	20241028	124400	442631060	9780	9780	9780	9780	20
494	20241028	124300	442435460	9790	9790	9790	9790	50
495	20241028	124200	441945960	9780	9780	9780	9780	0
496	20241028	124100	441945960	9780	9780	9780	9780	1
497	20241028	124000	441936180	9790	9790	9790	9790	19
498	20241028	123900	441750170	9790	9790	9790	9790	0
499	20241028	123800	441750170	9790	9790	9790	9790	0
500	20241028	123700	441750170	9790	9790	9790	9790	0
501	20241028	123600	441750170	9790	9790	9790	9790	0
502	20241028	123500	441750170	9790	9790	9790	9790	0
503	20241028	123400	441750170	9790	9790	9790	9790	0
504	20241028	123300	441750170	9790	9790	9790	9780	162
505	20241028	123200	440165310	9790	9790	9790	9790	0
506	20241028	123100	440165310	9790	9790	9790	9790	0
507	20241028	123000	440165310	9790	9790	9790	9790	0
508	20241028	122900	440165310	9790	9790	9790	9790	0
509	20241028	122800	440165310	9790	9790	9790	9790	10
510	20241028	122700	440067410	9780	9790	9790	9780	551
511	20241028	122600	434675330	9790	9790	9790	9790	0
512	20241028	122500	434675330	9790	9790	9790	9790	2
513	20241028	122400	434655750	9790	9790	9790	9790	8
514	20241028	122300	434577430	9790	9790	9790	9790	5
515	20241028	122200	434528480	9790	9790	9790	9790	18
516	20241028	122100	434352260	9790	9790	9790	9790	33
517	20241028	122000	434029190	9790	9790	9790	9790	0
518	20241028	121900	434029190	9790	9790	9790	9790	0
519	20241028	121800	434029190	9790	9790	9790	9790	0
520	20241028	121700	434029190	9790	9790	9790	9790	0
521	20241028	121600	434029190	9790	9790	9790	9790	0
522	20241028	121500	434029190	9790	9790	9790	9790	0
523	20241028	121400	434029190	9790	9790	9790	9790	0
524	20241028	121300	434029190	9790	9790	9790	9790	0
525	20241028	121200	434029190	9790	9790	9790	9790	0
526	20241028	121100	434029190	9790	9790	9790	9790	0
527	20241028	121000	434029190	9790	9790	9790	9790	0
528	20241028	120900	434029190	9790	9790	9790	9790	0
529	20241028	120800	434029190	9790	9790	9790	9790	0
530	20241028	120700	434029190	9790	9790	9790	9790	20
531	20241028	120600	433833390	9780	9780	9780	9780	0
532	20241028	120500	433833390	9780	9780	9780	9780	0
533	20241028	120400	433833390	9780	9780	9780	9780	0
534	20241028	120300	433833390	9780	9780	9780	9780	0
535	20241028	120200	433833390	9780	9780	9780	9780	0
536	20241028	120100	433833390	9780	9780	9780	9780	20
537	20241028	120000	433637790	9810	9810	9810	9810	0
538	20241028	115900	433637790	9810	9810	9810	9810	1
539	20241028	115800	433627980	9780	9780	9780	9780	0
540	20241028	115700	433627980	9780	9780	9780	9780	0
541	20241028	115600	433627980	9780	9780	9780	9780	0
542	20241028	115500	433627980	9780	9780	9780	9780	1
543	20241028	115400	433618200	9780	9780	9780	9780	0
544	20241028	115300	433618200	9780	9780	9780	9780	0
545	20241028	115200	433618200	9780	9780	9780	9780	0
546	20241028	115100	433618200	9780	9780	9780	9780	0
547	20241028	115000	433618200	9780	9780	9780	9780	0
548	20241028	114900	433618200	9780	9780	9780	9780	0
549	20241028	114800	433618200	9780	9780	9780	9780	0
550	20241028	114700	433618200	9780	9780	9780	9780	2
551	20241028	114600	433598640	9790	9790	9790	9790	0
552	20241028	114500	433598640	9790	9790	9790	9790	0
553	20241028	114400	433598640	9790	9790	9790	9790	0
554	20241028	114300	433598640	9790	9790	9790	9790	0
555	20241028	114200	433598640	9790	9790	9790	9790	0
556	20241028	114100	433598640	9790	9790	9790	9790	1
557	20241028	114000	433588850	9800	9800	9800	9800	0
558	20241028	113900	433588850	9800	9800	9800	9800	2
559	20241028	113800	433569250	9810	9810	9810	9810	5
560	20241028	113700	433520200	9810	9810	9810	9810	11
561	20241028	113600	433412290	9760	9760	9760	9760	0
562	20241028	113500	433412290	9760	9760	9760	9760	0
563	20241028	113400	433412290	9760	9760	9760	9760	0
564	20241028	113300	433412290	9760	9760	9760	9760	0
565	20241028	113200	433412290	9760	9760	9760	9760	0
566	20241028	113100	433412290	9760	9760	9760	9760	0
567	20241028	113000	433412290	9760	9770	9770	9750	695
568	20241028	112900	426629830	9770	9770	9770	9770	0
569	20241028	112800	426629830	9770	9770	9770	9770	0
570	20241028	112700	426629830	9770	9770	9770	9770	1
571	20241028	112600	426620060	9770	9770	9770	9770	2
572	20241028	112500	426600520	9770	9770	9770	9770	0
573	20241028	112400	426600520	9770	9770	9770	9770	0
574	20241028	112300	426600520	9770	9770	9770	9770	0
575	20241028	112200	426600520	9770	9770	9770	9770	0
576	20241028	112100	426600520	9770	9770	9770	9770	0
577	20241028	112000	426600520	9770	9770	9770	9770	0
578	20241028	111900	426600520	9770	9770	9770	9770	0
579	20241028	111800	426600520	9770	9770	9770	9770	0
580	20241028	111700	426600520	9770	9770	9770	9770	0
581	20241028	111600	426600520	9770	9770	9770	9770	0
582	20241028	111500	426600520	9770	9770	9770	9770	0
583	20241028	111400	426600520	9770	9770	9770	9770	2
584	20241028	111300	426580980	9770	9780	9780	9770	89
585	20241028	111200	425711230	9810	9810	9810	9810	0
586	20241028	111100	425711230	9810	9810	9810	9810	0
587	20241028	111000	425711230	9810	9810	9810	9810	10
588	20241028	110900	425613130	9810	9810	9810	9810	0
589	20241028	110800	425613130	9810	9810	9810	9810	10
590	20241028	110700	425515030	9780	9780	9780	9780	0
591	20241028	110600	425515030	9780	9780	9780	9780	0
592	20241028	110500	425515030	9780	9780	9780	9780	49
593	20241028	110400	425035810	9810	9810	9810	9810	0
594	20241028	110300	425035810	9810	9810	9810	9810	0
595	20241028	110200	425035810	9810	9810	9810	9810	1
596	20241028	110100	425026000	9760	9760	9760	9760	0
597	20241028	110000	425026000	9760	9760	9760	9760	0
598	20241028	105900	425026000	9760	9760	9760	9760	0
599	20241028	105800	425026000	9760	9760	9760	9760	0
600	20241028	105700	425026000	9760	9760	9760	9760	0
601	20241028	105600	425026000	9760	9770	9770	9750	832
602	20241028	105500	416906200	9830	9830	9830	9830	0
603	20241028	105400	416906200	9830	9830	9830	9830	0
604	20241028	105300	416906200	9830	9830	9830	9830	0
605	20241028	105200	416906200	9830	9830	9830	9830	0
606	20241028	105100	416906200	9830	9830	9830	9830	1
607	20241028	105000	416896370	9760	9760	9760	9760	0
608	20241028	104900	416896370	9760	9760	9760	9760	0
609	20241028	104800	416896370	9760	9790	9790	9760	1228
610	20241028	104700	404887340	9790	9790	9790	9790	142
611	20241028	104600	403497160	9780	9780	9780	9780	0
612	20241028	104500	403497160	9780	9780	9780	9780	0
613	20241028	104400	403497160	9780	9780	9780	9780	7
614	20241028	104300	403428700	9780	9780	9780	9770	89
615	20241028	104200	402558530	9780	9780	9780	9780	30
616	20241028	104100	402265130	9790	9790	9790	9790	0
617	20241028	104000	402265130	9790	9790	9790	9790	0
618	20241028	103900	402265130	9790	9790	9790	9790	0
619	20241028	103800	402265130	9790	9790	9790	9790	16
620	20241028	103700	402108490	9770	9790	9790	9770	160
621	20241028	103600	400543610	9790	9790	9790	9790	0
622	20241028	103500	400543610	9790	9790	9790	9790	20
623	20241028	103400	400347810	9850	9850	9850	9850	2
624	20241028	103300	400328110	9780	9780	9780	9780	0
625	20241028	103200	400328110	9780	9780	9780	9780	120
626	20241028	103100	399154510	9790	9790	9790	9790	72
627	20241028	103000	398449630	9850	9800	9850	9800	22
628	20241028	102900	398233930	9800	9800	9800	9800	3
629	20241028	102800	398204530	9800	9810	9810	9790	349
630	20241028	102700	394786600	9850	9850	9850	9850	1
631	20241028	102600	394776750	9810	9810	9810	9810	50
632	20241028	102500	394286250	9850	9850	9850	9850	10
633	20241028	102400	394187750	9850	9820	9850	9820	22
634	20241028	102300	393971680	9850	9850	9850	9850	0
635	20241028	102200	393971680	9850	9850	9850	9850	0
636	20241028	102100	393971680	9850	9850	9850	9850	0
637	20241028	102000	393971680	9850	9850	9850	9850	0
638	20241028	101900	393971680	9850	9850	9850	9850	0
639	20241028	101800	393971680	9850	9850	9850	9850	1
640	20241028	101700	393961830	9850	9850	9850	9850	0
641	20241028	101600	393961830	9850	9850	9850	9850	0
642	20241028	101500	393961830	9850	9850	9850	9850	0
643	20241028	101400	393961830	9850	9850	9850	9850	0
644	20241028	101300	393961830	9850	9850	9850	9850	0
645	20241028	101200	393961830	9850	9850	9850	9850	0
646	20241028	101100	393961830	9850	9850	9850	9850	1
647	20241028	101000	393951980	9850	9800	9850	9800	51
648	20241028	100900	393452130	9850	9850	9850	9850	0
649	20241028	100800	393452130	9850	9850	9850	9850	1
650	20241028	100700	393442280	9850	9850	9850	9850	0
651	20241028	100600	393442280	9850	9850	9850	9850	0
652	20241028	100500	393442280	9850	9850	9850	9850	0
653	20241028	100400	393442280	9850	9850	9850	9850	0
654	20241028	100300	393442280	9850	9850	9850	9850	0
655	20241028	100200	393442280	9850	9850	9850	9850	0
656	20241028	100100	393442280	9850	9800	9850	9800	121
657	20241028	100000	392256430	9850	9850	9850	9850	0
658	20241028	095900	392256430	9850	9850	9850	9850	0
659	20241028	095800	392256430	9850	9810	9850	9810	201
660	20241028	095700	390284580	9850	9850	9850	9850	0
661	20241028	095600	390284580	9850	9850	9850	9850	0
662	20241028	095500	390284580	9850	9800	9850	9800	200
663	20241028	095400	388324480	9850	9800	9850	9800	21
664	20241028	095300	388118630	9850	9830	9850	9800	432
665	20241028	095200	383881600	9850	9850	9850	9850	0
666	20241028	095100	383881600	9850	9830	9850	9830	6
667	20241028	095000	383822600	9850	9850	9850	9850	0
668	20241028	094900	383822600	9850	9850	9850	9850	0
669	20241028	094800	383822600	9850	9850	9850	9850	20
670	20241028	094700	383625600	9850	9850	9850	9850	4
671	20241028	094600	383586200	9850	9850	9850	9850	1
672	20241028	094500	383576350	9850	9850	9850	9850	0
673	20241028	094400	383576350	9850	9850	9850	9850	0
674	20241028	094300	383576350	9850	9850	9850	9850	0
675	20241028	094200	383576350	9850	9850	9850	9850	10
676	20241028	094100	383477850	9850	9850	9850	9850	0
677	20241028	094000	383477850	9850	9800	9850	9800	129
678	20241028	093900	382213600	9850	9840	9850	9810	266
679	20241028	093800	379594330	9850	9850	9850	9850	0
680	20241028	093700	379594330	9850	9850	9850	9850	0
681	20241028	093600	379594330	9850	9810	9850	9810	101
682	20241028	093500	378603480	9850	9850	9850	9850	0
683	20241028	093400	378603480	9850	9850	9850	9850	50
684	20241028	093300	378110980	9850	9850	9850	9850	0
685	20241028	093200	378110980	9850	9830	9850	9830	143
686	20241028	093100	376705260	9830	9830	9830	9830	80
687	20241028	093000	375918860	9830	9830	9830	9830	0
688	20241028	092900	375918860	9830	9830	9830	9830	0
689	20241028	092800	375918860	9830	9830	9830	9830	1
690	20241028	092700	375909030	9830	9810	9830	9790	729
691	20241028	092600	368765120	9830	9830	9830	9800	278
692	20241028	092500	366036730	9850	9850	9850	9850	16
693	20241028	092400	365879130	9850	9840	9850	9840	26
694	20241028	092300	365623230	9840	9830	9840	9830	445
695	20241028	092200	361248870	9800	9800	9800	9800	0
696	20241028	092100	361248870	9800	9800	9800	9800	0
697	20241028	092000	361248870	9800	9800	9800	9800	0
698	20241028	091900	361248870	9800	9800	9800	9800	0
699	20241028	091800	361248870	9800	9840	9840	9800	1459
700	20241028	091700	346933830	9840	9820	9840	9820	201
701	20241028	091600	344958210	9830	9820	9830	9820	467
702	20241028	091500	340372250	9820	9810	9820	9810	11
703	20241028	091400	340264330	9820	9810	9820	9810	92
704	20241028	091300	339361790	9780	9780	9780	9780	10
705	20241028	091200	339263990	9780	9800	9800	9780	352
706	20241028	091100	335816320	9790	9800	9820	9790	409
707	20241028	091000	331809290	9790	9810	9850	9790	3060
708	20241028	090900	301828040	9810	9890	9890	9810	1142
709	20241028	090800	290591010	9890	9890	9890	9890	0
710	20241028	090700	290591010	9890	9890	9890	9890	1
711	20241028	090600	290581120	9890	9860	9900	9840	312
712	20241028	090500	287509840	9900	9910	9910	9860	212
713	20241028	090400	285414200	9910	9910	9910	9870	1113
714	20241028	090300	274426960	9890	9890	9910	9890	5787
715	20241028	090200	217136520	9900	9900	9900	9860	55
716	20241028	090100	216592760	9900	9820	9900	9780	2645
717	20241028	090000	190588140	9820	9840	10300	9820	19212