KissMeData/104460/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	201200	436424690	9970	9970	9970	9970	637
3	20241028	201100	436424690	9970	9970	9970	9970	0
4	20241028	201000	436424690	9970	9970	9970	9970	0
5	20241028	200900	436424690	9970	9970	9970	9970	0
6	20241028	200800	436424690	9970	9970	9970	9970	0
7	20241028	200700	436424690	9970	9970	9970	9970	0
8	20241028	200600	436424690	9970	9970	9970	9970	0
9	20241028	200500	436424690	9970	9970	9970	9970	0
10	20241028	200400	436424690	9970	9970	9970	9970	0
11	20241028	200300	436424690	9970	9970	9970	9970	0
12	20241028	200200	436424690	9970	9970	9970	9970	0
13	20241028	200100	436424690	9970	9970	9970	9970	0
14	20241028	200000	436424690	9970	9970	9970	9970	0
15	20241028	195900	436424690	9970	9970	9970	9970	0
16	20241028	195800	436424690	9970	9970	9970	9970	0
17	20241028	195700	436424690	9970	9970	9970	9970	0
18	20241028	195600	436424690	9970	9970	9970	9970	0
19	20241028	195500	436424690	9970	9970	9970	9970	0
20	20241028	195400	436424690	9970	9970	9970	9970	0
21	20241028	195300	436424690	9970	9970	9970	9970	0
22	20241028	195200	436424690	9970	9970	9970	9970	0
23	20241028	195100	436424690	9970	9970	9970	9970	0
24	20241028	195000	436424690	9970	9970	9970	9970	0
25	20241028	194900	436424690	9970	9970	9970	9970	0
26	20241028	194800	436424690	9970	9970	9970	9970	0
27	20241028	194700	436424690	9970	9970	9970	9970	0
28	20241028	194600	436424690	9970	9970	9970	9970	0
29	20241028	194500	436424690	9970	9970	9970	9970	0
30	20241028	194400	436424690	9970	9970	9970	9970	0
31	20241028	194300	436424690	9970	9970	9970	9970	0
32	20241028	194200	436424690	9970	9970	9970	9970	637
33	20241028	194100	436424690	9970	9970	9970	9970	0
34	20241028	194000	436424690	9970	9970	9970	9970	0
35	20241028	193900	436424690	9970	9970	9970	9970	0
36	20241028	193800	436424690	9970	9970	9970	9970	0
37	20241028	193700	436424690	9970	9970	9970	9970	0
38	20241028	193600	436424690	9970	9970	9970	9970	0
39	20241028	193500	436424690	9970	9970	9970	9970	0
40	20241028	193400	436424690	9970	9970	9970	9970	0
41	20241028	193300	436424690	9970	9970	9970	9970	0
42	20241028	193200	436424690	9970	9970	9970	9970	0
43	20241028	193100	436424690	9970	9970	9970	9970	0
44	20241028	193000	436424690	9970	9970	9970	9970	0
45	20241028	192900	436424690	9970	9970	9970	9970	0
46	20241028	192800	436424690	9970	9970	9970	9970	0
47	20241028	192700	436424690	9970	9970	9970	9970	0
48	20241028	192600	436424690	9970	9970	9970	9970	0
49	20241028	192500	436424690	9970	9970	9970	9970	0
50	20241028	192400	436424690	9970	9970	9970	9970	0
51	20241028	192300	436424690	9970	9970	9970	9970	0
52	20241028	192200	436424690	9970	9970	9970	9970	0
53	20241028	192100	436424690	9970	9970	9970	9970	0
54	20241028	192000	436424690	9970	9970	9970	9970	0
55	20241028	191900	436424690	9970	9970	9970	9970	0
56	20241028	191800	436424690	9970	9970	9970	9970	0
57	20241028	191700	436424690	9970	9970	9970	9970	0
58	20241028	191600	436424690	9970	9970	9970	9970	0
59	20241028	191500	436424690	9970	9970	9970	9970	0
60	20241028	191400	436424690	9970	9970	9970	9970	0
61	20241028	191300	436424690	9970	9970	9970	9970	0
62	20241028	191200	436424690	9970	9970	9970	9970	637
63	20241028	191100	436424690	9970	9970	9970	9970	0
64	20241028	191000	436424690	9970	9970	9970	9970	0
65	20241028	190900	436424690	9970	9970	9970	9970	0
66	20241028	190800	436424690	9970	9970	9970	9970	0
67	20241028	190700	436424690	9970	9970	9970	9970	0
68	20241028	190600	436424690	9970	9970	9970	9970	0
69	20241028	190500	436424690	9970	9970	9970	9970	0
70	20241028	190400	436424690	9970	9970	9970	9970	0
71	20241028	190300	436424690	9970	9970	9970	9970	0
72	20241028	190200	436424690	9970	9970	9970	9970	0
73	20241028	190100	436424690	9970	9970	9970	9970	0
74	20241028	190000	436424690	9970	9970	9970	9970	0
75	20241028	185900	436424690	9970	9970	9970	9970	0
76	20241028	185800	436424690	9970	9970	9970	9970	0
77	20241028	185700	436424690	9970	9970	9970	9970	0
78	20241028	185600	436424690	9970	9970	9970	9970	0
79	20241028	185500	436424690	9970	9970	9970	9970	0
80	20241028	185400	436424690	9970	9970	9970	9970	0
81	20241028	185300	436424690	9970	9970	9970	9970	0
82	20241028	185200	436424690	9970	9970	9970	9970	0
83	20241028	185100	436424690	9970	9970	9970	9970	0
84	20241028	185000	436424690	9970	9970	9970	9970	0
85	20241028	184900	436424690	9970	9970	9970	9970	0
86	20241028	184800	436424690	9970	9970	9970	9970	0
87	20241028	184700	436424690	9970	9970	9970	9970	0
88	20241028	184600	436424690	9970	9970	9970	9970	0
89	20241028	184500	436424690	9970	9970	9970	9970	0
90	20241028	184400	436424690	9970	9970	9970	9970	0
91	20241028	184300	436424690	9970	9970	9970	9970	0
92	20241028	184200	436424690	9970	9970	9970	9970	637
93	20241028	184100	436424690	9970	9970	9970	9970	0
94	20241028	184000	436424690	9970	9970	9970	9970	0
95	20241028	183900	436424690	9970	9970	9970	9970	0
96	20241028	183800	436424690	9970	9970	9970	9970	0
97	20241028	183700	436424690	9970	9970	9970	9970	0
98	20241028	183600	436424690	9970	9970	9970	9970	0
99	20241028	183500	436424690	9970	9970	9970	9970	0
100	20241028	183400	436424690	9970	9970	9970	9970	0
101	20241028	183300	436424690	9970	9970	9970	9970	0
102	20241028	183200	436424690	9970	9970	9970	9970	0
103	20241028	183100	436424690	9970	9970	9970	9970	0
104	20241028	183000	436424690	9970	9970	9970	9970	0
105	20241028	182900	436424690	9970	9970	9970	9970	0
106	20241028	182800	436424690	9970	9970	9970	9970	0
107	20241028	182700	436424690	9970	9970	9970	9970	0
108	20241028	182600	436424690	9970	9970	9970	9970	0
109	20241028	182500	436424690	9970	9970	9970	9970	0
110	20241028	182400	436424690	9970	9970	9970	9970	0
111	20241028	182300	436424690	9970	9970	9970	9970	0
112	20241028	182200	436424690	9970	9970	9970	9970	0
113	20241028	182100	436424690	9970	9970	9970	9970	0
114	20241028	182000	436424690	9970	9970	9970	9970	0
115	20241028	181900	436424690	9970	9970	9970	9970	0
116	20241028	181800	436424690	9970	9970	9970	9970	0
117	20241028	181700	436424690	9970	9970	9970	9970	0
118	20241028	181600	436424690	9970	9970	9970	9970	0
119	20241028	181500	436424690	9970	9970	9970	9970	0
120	20241028	181400	436424690	9970	9970	9970	9970	0
121	20241028	181300	436424690	9970	9970	9970	9970	0
122	20241028	181200	436424690	9970	9970	9970	9970	637
123	20241028	181100	436424690	9970	9970	9970	9970	0
124	20241028	181000	436424690	9970	9970	9970	9970	0
125	20241028	180900	436424690	9970	9970	9970	9970	0
126	20241028	180800	436424690	9970	9970	9970	9970	0
127	20241028	180700	436424690	9970	9970	9970	9970	0
128	20241028	180600	436424690	9970	9970	9970	9970	0
129	20241028	180500	436424690	9970	9970	9970	9970	0
130	20241028	180400	436424690	9970	9970	9970	9970	0
131	20241028	180300	436424690	9970	9970	9970	9970	0
132	20241028	180200	436424690	9970	9970	9970	9970	0
133	20241028	180100	436424690	9970	9970	9970	9970	0
134	20241028	180000	436424690	9970	9970	9970	9970	0
135	20241028	175900	436424690	9970	9970	9970	9970	0
136	20241028	175800	436424690	9970	9970	9970	9970	0
137	20241028	175700	436424690	9970	9970	9970	9970	0
138	20241028	175600	436424690	9970	9970	9970	9970	0
139	20241028	175500	436424690	9970	9970	9970	9970	0
140	20241028	175400	436424690	9970	9970	9970	9970	0
141	20241028	175300	436424690	9970	9970	9970	9970	0
142	20241028	175200	436424690	9970	9970	9970	9970	0
143	20241028	175100	436424690	9970	9970	9970	9970	0
144	20241028	175000	436424690	9970	9970	9970	9970	0
145	20241028	174900	436424690	9970	9970	9970	9970	0
146	20241028	174800	436424690	9970	9970	9970	9970	0
147	20241028	174700	436424690	9970	9970	9970	9970	0
148	20241028	174600	436424690	9970	9970	9970	9970	0
149	20241028	174500	436424690	9970	9970	9970	9970	0
150	20241028	174400	436424690	9970	9970	9970	9970	0
151	20241028	174300	436424690	9970	9970	9970	9970	0
152	20241028	174200	436424690	9970	9970	9970	9970	637
153	20241028	174100	436424690	9970	9970	9970	9970	0
154	20241028	174000	436424690	9970	9970	9970	9970	0
155	20241028	173900	436424690	9970	9970	9970	9970	0
156	20241028	173800	436424690	9970	9970	9970	9970	0
157	20241028	173700	436424690	9970	9970	9970	9970	0
158	20241028	173600	436424690	9970	9970	9970	9970	0
159	20241028	173500	436424690	9970	9970	9970	9970	0
160	20241028	173400	436424690	9970	9970	9970	9970	0
161	20241028	173300	436424690	9970	9970	9970	9970	0
162	20241028	173200	436424690	9970	9970	9970	9970	0
163	20241028	173100	436424690	9970	9970	9970	9970	0
164	20241028	173000	436424690	9970	9970	9970	9970	0
165	20241028	172900	436424690	9970	9970	9970	9970	0
166	20241028	172800	436424690	9970	9970	9970	9970	0
167	20241028	172700	436424690	9970	9970	9970	9970	0
168	20241028	172600	436424690	9970	9970	9970	9970	0
169	20241028	172500	436424690	9970	9970	9970	9970	0
170	20241028	172400	436424690	9970	9970	9970	9970	0
171	20241028	172300	436424690	9970	9970	9970	9970	0
172	20241028	172200	436424690	9970	9970	9970	9970	0
173	20241028	172100	436424690	9970	9970	9970	9970	0
174	20241028	172000	436424690	9970	9970	9970	9970	0
175	20241028	171900	436424690	9970	9970	9970	9970	0
176	20241028	171800	436424690	9970	9970	9970	9970	0
177	20241028	171700	436424690	9970	9970	9970	9970	0
178	20241028	171600	436424690	9970	9970	9970	9970	0
179	20241028	171500	436424690	9970	9970	9970	9970	0
180	20241028	171400	436424690	9970	9970	9970	9970	0
181	20241028	171300	436424690	9970	9970	9970	9970	0
182	20241028	171200	436424690	9970	9970	9970	9970	637
183	20241028	171100	436424690	9970	9970	9970	9970	0
184	20241028	171000	436424690	9970	9970	9970	9970	0
185	20241028	170900	436424690	9970	9970	9970	9970	0
186	20241028	170800	436424690	9970	9970	9970	9970	0
187	20241028	170700	436424690	9970	9970	9970	9970	0
188	20241028	170600	436424690	9970	9970	9970	9970	0
189	20241028	170500	436424690	9970	9970	9970	9970	0
190	20241028	170400	436424690	9970	9970	9970	9970	0
191	20241028	170300	436424690	9970	9970	9970	9970	0
192	20241028	170200	436424690	9970	9970	9970	9970	0
193	20241028	170100	436424690	9970	9970	9970	9970	0
194	20241028	170000	436424690	9970	9970	9970	9970	0
195	20241028	165900	436424690	9970	9970	9970	9970	0
196	20241028	165800	436424690	9970	9970	9970	9970	0
197	20241028	165700	436424690	9970	9970	9970	9970	0
198	20241028	165600	436424690	9970	9970	9970	9970	0
199	20241028	165500	436424690	9970	9970	9970	9970	0
200	20241028	165400	436424690	9970	9970	9970	9970	0
201	20241028	165300	436424690	9970	9970	9970	9970	0
202	20241028	165200	436424690	9970	9970	9970	9970	0
203	20241028	165100	436424690	9970	9970	9970	9970	0
204	20241028	165000	436424690	9970	9970	9970	9970	0
205	20241028	164900	436424690	9970	9970	9970	9970	0
206	20241028	164800	436424690	9970	9970	9970	9970	0
207	20241028	164700	436424690	9970	9970	9970	9970	0
208	20241028	164600	436424690	9970	9970	9970	9970	0
209	20241028	164500	436424690	9970	9970	9970	9970	0
210	20241028	164400	436424690	9970	9970	9970	9970	0
211	20241028	164300	436424690	9970	9970	9970	9970	0
212	20241028	164200	436424690	9970	9970	9970	9970	637
213	20241028	164100	436424690	9970	9970	9970	9970	0
214	20241028	164000	436424690	9970	9970	9970	9970	0
215	20241028	163900	436424690	9970	9970	9970	9970	0
216	20241028	163800	436424690	9970	9970	9970	9970	0
217	20241028	163700	436424690	9970	9970	9970	9970	0
218	20241028	163600	436424690	9970	9970	9970	9970	0
219	20241028	163500	436424690	9970	9970	9970	9970	0
220	20241028	163400	436424690	9970	9970	9970	9970	0
221	20241028	163300	436424690	9970	9970	9970	9970	0
222	20241028	163200	436424690	9970	9970	9970	9970	0
223	20241028	163100	436424690	9970	9970	9970	9970	0
224	20241028	163000	436424690	9970	9970	9970	9970	0
225	20241028	162900	436424690	9970	9970	9970	9970	0
226	20241028	162800	436424690	9970	9970	9970	9970	0
227	20241028	162700	436424690	9970	9970	9970	9970	0
228	20241028	162600	436424690	9970	9970	9970	9970	0
229	20241028	162500	436424690	9970	9970	9970	9970	0
230	20241028	162400	436424690	9970	9970	9970	9970	0
231	20241028	162300	436424690	9970	9970	9970	9970	0
232	20241028	162200	436424690	9970	9970	9970	9970	0
233	20241028	162100	436424690	9970	9970	9970	9970	0
234	20241028	162000	436424690	9970	9970	9970	9970	0
235	20241028	161900	436424690	9970	9970	9970	9970	0
236	20241028	161800	436424690	9970	9970	9970	9970	0
237	20241028	161700	436424690	9970	9970	9970	9970	0
238	20241028	161600	436424690	9970	9970	9970	9970	0
239	20241028	161500	436424690	9970	9970	9970	9970	0
240	20241028	161400	436424690	9970	9970	9970	9970	0
241	20241028	161300	436424690	9970	9970	9970	9970	0
242	20241028	161200	436424690	9970	9970	9970	9970	637
243	20241028	161100	436424690	9970	9970	9970	9970	0
244	20241028	161000	436424690	9970	9970	9970	9970	0
245	20241028	160900	436424690	9970	9970	9970	9970	0
246	20241028	160800	436424690	9970	9970	9970	9970	0
247	20241028	160700	436424690	9970	9970	9970	9970	0
248	20241028	160600	436424690	9970	9970	9970	9970	0
249	20241028	160500	436424690	9970	9970	9970	9970	0
250	20241028	160400	436424690	9970	9970	9970	9970	0
251	20241028	160300	436424690	9970	9970	9970	9970	0
252	20241028	160200	436424690	9970	9970	9970	9970	0
253	20241028	160100	436424690	9970	9970	9970	9970	0
254	20241028	160000	436424690	9970	9970	9970	9970	0
255	20241028	155900	436424690	9970	9970	9970	9970	0
256	20241028	155800	436424690	9970	9970	9970	9970	0
257	20241028	155700	436424690	9970	9970	9970	9970	0
258	20241028	155600	436424690	9970	9970	9970	9970	0
259	20241028	155500	436424690	9970	9970	9970	9970	0
260	20241028	155400	436424690	9970	9970	9970	9970	0
261	20241028	155300	436424690	9970	9970	9970	9970	0
262	20241028	155200	436424690	9970	9970	9970	9970	0
263	20241028	155100	436424690	9970	9970	9970	9970	0
264	20241028	155000	436424690	9970	9970	9970	9970	0
265	20241028	154900	436424690	9970	9970	9970	9970	0
266	20241028	154800	436424690	9970	9970	9970	9970	0
267	20241028	154700	436424690	9970	9970	9970	9970	0
268	20241028	154600	436424690	9970	9970	9970	9970	0
269	20241028	154500	436424690	9970	9970	9970	9970	0
270	20241028	154400	436424690	9970	9970	9970	9970	0
271	20241028	154300	436424690	9970	9970	9970	9970	0
272	20241028	154200	436424690	9970	9970	9970	9970	637
273	20241028	154100	436424690	9970	9970	9970	9970	0
274	20241028	154000	436424690	9970	9970	9970	9970	0
275	20241028	153900	436424690	9970	9970	9970	9970	0
276	20241028	153800	436424690	9970	9970	9970	9970	0
277	20241028	153700	436424690	9970	9970	9970	9970	0
278	20241028	153600	436424690	9970	9970	9970	9970	0
279	20241028	153500	436424690	9970	9970	9970	9970	0
280	20241028	153400	436424690	9970	9970	9970	9970	0
281	20241028	153300	436424690	9970	9970	9970	9970	0
282	20241028	153200	436424690	9970	9970	9970	9970	0
283	20241028	153100	436424690	9970	9970	9970	9970	0
284	20241028	153000	436424690	9970	9970	9970	9970	637
285	20241028	152900	430073800	9980	9980	9980	9980	0
286	20241028	152800	430073800	9980	9980	9980	9980	0
287	20241028	152700	430073800	9980	9980	9980	9980	0
288	20241028	152600	430073800	9980	9980	9980	9980	0
289	20241028	152500	430073800	9980	9980	9980	9980	0
290	20241028	152400	430073800	9980	9980	9980	9980	0
291	20241028	152300	430073800	9980	9980	9980	9980	0
292	20241028	152200	430073800	9980	9980	9980	9980	0
293	20241028	152100	430073800	9980	9980	9980	9980	0
294	20241028	152000	430073800	9980	9980	9980	9980	0
295	20241028	151900	430073800	9980	9990	9990	9980	77
296	20241028	151800	429304580	9970	9980	9980	9970	289
297	20241028	151700	426423060	9980	9980	9980	9980	1
298	20241028	151600	426413080	9980	9980	9980	9980	0
299	20241028	151500	426413080	9980	9990	9990	9980	6
300	20241028	151400	426353190	10000	10000	10000	10000	0
301	20241028	151300	426353190	10000	10000	10000	10000	1
302	20241028	151200	426343190	9980	9980	9980	9980	47
303	20241028	151100	425874130	9980	9980	9980	9980	100
304	20241028	151000	424876130	10020	10000	10020	9980	6
305	20241028	150900	424816150	10020	10020	10020	10020	0
306	20241028	150800	424816150	10020	10020	10020	10020	0
307	20241028	150700	424816150	10020	10010	10020	10010	199
308	20241028	150600	422822180	10020	10020	10020	10020	0
309	20241028	150500	422822180	10020	10020	10020	10020	0
310	20241028	150400	422822180	10020	9990	10020	9990	604
311	20241028	150300	416786700	9990	9990	9990	9990	0
312	20241028	150200	416786700	9990	9990	9990	9990	0
313	20241028	150100	416786700	9990	9990	9990	9990	139
314	20241028	150000	415398090	9990	9970	9990	9960	51
315	20241028	145900	414890090	9980	9980	9980	9980	0
316	20241028	145800	414890090	9980	9980	9980	9980	0
317	20241028	145700	414890090	9980	9980	9980	9980	80
318	20241028	145600	414091690	9970	9970	9970	9970	100
319	20241028	145500	413094690	9980	9980	9980	9980	200
320	20241028	145400	411098690	9990	9990	9990	9990	1
321	20241028	145300	411088700	10000	10000	10000	10000	0
322	20241028	145200	411088700	10000	10000	10000	10000	0
323	20241028	145100	411088700	10000	10000	10000	10000	0
324	20241028	145000	411088700	10000	10000	10000	10000	0
325	20241028	144900	411088700	10000	10000	10000	10000	50
326	20241028	144800	410588700	9980	9980	9980	9980	20
327	20241028	144700	410389100	9980	9980	9980	9980	101
328	20241028	144600	409381120	9980	9980	9980	9980	0
329	20241028	144500	409381120	9980	9980	9980	9980	5
330	20241028	144400	409331220	10000	10000	10000	10000	0
331	20241028	144300	409331220	10000	10000	10000	10000	1
332	20241028	144200	409321220	10000	10000	10000	10000	0
333	20241028	144100	409321220	10000	10000	10000	10000	0
334	20241028	144000	409321220	10000	10000	10000	10000	15
335	20241028	143900	409171220	10000	10000	10000	10000	3
336	20241028	143800	409141220	9990	9990	9990	9990	0
337	20241028	143700	409141220	9990	9990	9990	9990	13
338	20241028	143600	409011350	9990	9990	9990	9990	2
339	20241028	143500	408991370	9970	9960	9990	9960	954
340	20241028	143400	399471240	9940	9950	9950	9940	202
341	20241028	143300	397462070	9950	9950	9950	9950	0
342	20241028	143200	397462070	9950	9960	9960	9950	115
343	20241028	143100	396317670	9950	9960	9960	9950	611
344	20241028	143000	390237110	9970	9970	9970	9970	0
345	20241028	142900	390237110	9970	9970	9970	9970	120
346	20241028	142800	389040710	9980	9980	9980	9980	0
347	20241028	142700	389040710	9980	9980	9980	9980	0
348	20241028	142600	389040710	9980	9980	9980	9980	0
349	20241028	142500	389040710	9980	9980	9980	9980	0
350	20241028	142400	389040710	9980	9980	9980	9980	0
351	20241028	142300	389040710	9980	9980	9980	9980	0
352	20241028	142200	389040710	9980	9980	9980	9980	2
353	20241028	142100	389020750	9970	9970	9970	9970	0
354	20241028	142000	389020750	9970	9970	9970	9970	0
355	20241028	141900	389020750	9970	9970	9970	9970	0
356	20241028	141800	389020750	9970	9970	9970	9970	100
357	20241028	141700	388023750	9970	9970	9970	9970	0
358	20241028	141600	388023750	9970	9970	9970	9970	2
359	20241028	141500	388003810	9970	9970	9970	9970	0
360	20241028	141400	388003810	9970	9970	9970	9970	0
361	20241028	141300	388003810	9970	9970	9970	9970	50
362	20241028	141200	387505310	9980	9980	9980	9980	0
363	20241028	141100	387505310	9980	9980	9980	9980	33
364	20241028	141000	387175970	9980	9980	9980	9980	1
365	20241028	140900	387165990	9980	9980	9980	9980	0
366	20241028	140800	387165990	9980	9980	9980	9980	28
367	20241028	140700	386886550	9960	9960	9960	9960	0
368	20241028	140600	386886550	9960	9960	9960	9960	100
369	20241028	140500	385890550	9970	9970	9970	9970	0
370	20241028	140400	385890550	9970	9970	9970	9970	454
371	20241028	140300	381364170	9970	9970	9970	9970	100
372	20241028	140200	380367170	9980	9980	9980	9980	0
373	20241028	140100	380367170	9980	9980	9980	9980	3
374	20241028	140000	380337230	9980	9980	9980	9980	0
375	20241028	135900	380337230	9980	9980	9980	9980	2
376	20241028	135800	380317270	9980	9980	9980	9980	0
377	20241028	135700	380317270	9980	9980	9980	9980	58
378	20241028	135600	379738430	10000	10000	10000	10000	0
379	20241028	135500	379738430	10000	10000	10000	10000	1
380	20241028	135400	379728430	9990	9990	9990	9990	0
381	20241028	135300	379728430	9990	10000	10000	9990	228
382	20241028	135200	377450700	10000	10000	10000	10000	276
383	20241028	135100	374690700	10010	9960	10030	9960	3424
384	20241028	135000	340496080	9950	9940	9950	9940	1167
385	20241028	134900	328885430	9940	9950	9950	9940	101
386	20241028	134800	327881480	9940	9940	9940	9940	0
387	20241028	134700	327881480	9940	9940	9940	9940	0
388	20241028	134600	327881480	9940	9940	9940	9940	349
389	20241028	134500	324412420	9940	9940	9940	9940	0
390	20241028	134400	324412420	9940	9940	9940	9940	51
391	20241028	134300	323905480	9940	9920	9950	9920	1024
392	20241028	134200	313747280	9920	9910	9920	9900	1111
393	20241028	134100	302740110	9900	9900	9900	9900	0
394	20241028	134000	302740110	9900	9900	9900	9900	0
395	20241028	133900	302740110	9900	9900	9900	9900	0
396	20241028	133800	302740110	9900	9900	9900	9900	0
397	20241028	133700	302740110	9900	9870	9900	9850	4103
398	20241028	133600	262281010	9870	9870	9870	9870	0
399	20241028	133500	262281010	9870	9870	9870	9870	750
400	20241028	133400	254878510	9860	9860	9860	9860	0
401	20241028	133300	254878510	9860	9860	9860	9860	0
402	20241028	133200	254878510	9860	9890	9890	9860	601
403	20241028	133100	248947340	9890	9890	9890	9890	1
404	20241028	133000	248937450	9880	9880	9880	9880	0
405	20241028	132900	248937450	9880	9880	9880	9880	0
406	20241028	132800	248937450	9880	9870	9880	9870	99
407	20241028	132700	247959340	9860	9880	9880	9860	266
408	20241028	132600	245334560	9880	9880	9880	9880	0
409	20241028	132500	245334560	9880	9880	9880	9880	206
410	20241028	132400	243299280	9890	9890	9890	9890	50
411	20241028	132300	242804780	9890	9890	9890	9890	54
412	20241028	132200	242270720	9890	9900	9900	9890	13
413	20241028	132100	242142030	9890	9880	9890	9880	52
414	20241028	132000	241628250	9890	9880	9890	9880	128
415	20241028	131900	240362730	9880	9880	9880	9880	10
416	20241028	131800	240263930	9890	9890	9890	9890	0
417	20241028	131700	240263930	9890	9890	9890	9890	0
418	20241028	131600	240263930	9890	9890	9890	9890	489
419	20241028	131500	235427720	9890	9890	9890	9890	30
420	20241028	131400	235131020	9890	9890	9890	9890	0
421	20241028	131300	235131020	9890	9890	9890	9890	0
422	20241028	131200	235131020	9890	9880	9890	9880	3
423	20241028	131100	235101370	9880	9880	9880	9880	0
424	20241028	131000	235101370	9880	9880	9880	9880	0
425	20241028	130900	235101370	9880	9870	9880	9870	202
426	20241028	130800	233107610	9880	9890	9890	9880	300
427	20241028	130700	230143420	9890	9890	9890	9890	0
428	20241028	130600	230143420	9890	9890	9890	9890	45
429	20241028	130500	229698370	9890	9890	9890	9890	229
430	20241028	130400	227433560	9870	9870	9870	9870	0
431	20241028	130300	227433560	9870	9870	9870	9870	0
432	20241028	130200	227433560	9870	9870	9870	9870	322
433	20241028	130100	224255420	9880	9880	9880	9880	45
434	20241028	130000	223810820	9890	9890	9890	9890	107
435	20241028	125900	222752590	9880	9870	9880	9870	546
436	20241028	125800	217363110	9870	9870	9870	9870	500
437	20241028	125700	212428110	9870	9870	9870	9870	3
438	20241028	125600	212398500	9870	9870	9870	9870	76
439	20241028	125500	211648380	9890	9890	9890	9890	0
440	20241028	125400	211648380	9890	9890	9890	9890	0
441	20241028	125300	211648380	9890	9880	9890	9880	251
442	20241028	125200	209166600	9870	9870	9870	9870	0
443	20241028	125100	209166600	9870	9870	9870	9870	0
444	20241028	125000	209166600	9870	9870	9870	9870	0
445	20241028	124900	209166600	9870	9870	9870	9870	0
446	20241028	124800	209166600	9870	9870	9870	9870	4
447	20241028	124700	209127120	9880	9880	9880	9880	55
448	20241028	124600	208583720	9890	9890	9890	9890	0
449	20241028	124500	208583720	9890	9890	9890	9890	0
450	20241028	124400	208583720	9890	9890	9890	9890	0
451	20241028	124300	208583720	9890	9890	9890	9890	0
452	20241028	124200	208583720	9890	9890	9890	9890	0
453	20241028	124100	208583720	9890	9880	9890	9880	2
454	20241028	124000	208563950	9880	9880	9880	9870	222
455	20241028	123900	206371810	9880	9880	9880	9880	1
456	20241028	123800	206361930	9880	9880	9880	9880	2
457	20241028	123700	206342170	9880	9880	9880	9880	6
458	20241028	123600	206282890	9880	9890	9890	9870	775
459	20241028	123500	198632950	9900	9910	9910	9890	1790
460	20241028	123400	180894510	9920	9920	9920	9920	0
461	20241028	123300	180894510	9920	9920	9920	9900	91
462	20241028	123200	179992560	9920	9920	9920	9920	0
463	20241028	123100	179992560	9920	9920	9920	9920	68
464	20241028	123000	179318000	9920	9920	9920	9920	0
465	20241028	122900	179318000	9920	9920	9920	9920	0
466	20241028	122800	179318000	9920	9920	9920	9920	1
467	20241028	122700	179308080	9930	9930	9930	9930	0
468	20241028	122600	179308080	9930	9920	9930	9920	259
469	20241028	122500	176738310	9920	9920	9920	9920	1
470	20241028	122400	176728390	9910	9910	9910	9910	15
471	20241028	122300	176579740	9910	9910	9910	9910	1
472	20241028	122200	176569830	9900	9910	9910	9900	127
473	20241028	122100	175312510	9910	9910	9910	9910	1
474	20241028	122000	175302600	9910	9910	9910	9910	0
475	20241028	121900	175302600	9910	9910	9910	9910	2
476	20241028	121800	175282780	9910	9890	9910	9890	940
477	20241028	121700	165978090	9890	9890	9890	9890	2
478	20241028	121600	165958310	9880	9880	9880	9880	1
479	20241028	121500	165948430	9860	9870	9870	9860	177
480	20241028	121400	164201940	9890	9890	9890	9890	1
481	20241028	121300	164192050	9890	9890	9890	9890	51
482	20241028	121200	163687660	9880	9880	9880	9880	10
483	20241028	121100	163588860	9880	9880	9880	9880	1
484	20241028	121000	163578980	9880	9880	9880	9880	0
485	20241028	120900	163578980	9880	9870	9880	9870	13
486	20241028	120800	163450660	9870	9870	9870	9870	40
487	20241028	120700	163055860	9860	9850	9860	9850	770
488	20241028	120600	155471050	9850	9850	9850	9850	115
489	20241028	120500	154338300	9840	9840	9840	9840	0
490	20241028	120400	154338300	9840	9840	9840	9840	0
491	20241028	120300	154338300	9840	9840	9840	9840	0
492	20241028	120200	154338300	9840	9840	9840	9840	5
493	20241028	120100	154289100	9840	9840	9850	9840	1009
494	20241028	120000	144359120	9830	9830	9830	9830	168
495	20241028	115900	142707680	9830	9830	9830	9830	32
496	20241028	115800	142393120	9830	9830	9830	9830	18
497	20241028	115700	142216180	9830	9830	9830	9830	72
498	20241028	115600	141508420	9840	9830	9840	9830	84
499	20241028	115500	140682640	9830	9830	9830	9830	6
500	20241028	115400	140623660	9830	9830	9830	9830	0
501	20241028	115300	140623660	9830	9830	9830	9830	2
502	20241028	115200	140604000	9830	9810	9830	9810	789
503	20241028	115100	132848470	9810	9810	9830	9810	472
504	20241028	115000	128215310	9810	9810	9810	9810	4
505	20241028	114900	128176070	9810	9800	9810	9800	6
506	20241028	114800	128117240	9800	9800	9800	9800	6
507	20241028	114700	128058440	9790	9790	9790	9790	5
508	20241028	114600	128009490	9790	9780	9810	9780	722
509	20241028	114500	120937990	9780	9780	9780	9780	6
510	20241028	114400	120879310	9780	9770	9780	9770	642
511	20241028	114300	114606940	9770	9770	9770	9770	120
512	20241028	114200	113434540	9780	9780	9780	9780	1
513	20241028	114100	113424760	9780	9780	9780	9780	0
514	20241028	114000	113424760	9780	9780	9780	9780	152
515	20241028	113900	111938200	9780	9780	9780	9780	33
516	20241028	113800	111615460	9780	9780	9780	9780	0
517	20241028	113700	111615460	9780	9780	9780	9780	0
518	20241028	113600	111615460	9780	9780	9780	9780	551
519	20241028	113500	106226680	9780	9780	9780	9780	0
520	20241028	113400	106226680	9780	9810	9810	9780	1373
521	20241028	113300	92786410	9820	9820	9820	9820	0
522	20241028	113200	92786410	9820	9820	9820	9820	0
523	20241028	113100	92786410	9820	9820	9820	9820	3
524	20241028	113000	92756950	9800	9800	9800	9800	0
525	20241028	112900	92756950	9800	9800	9800	9800	0
526	20241028	112800	92756950	9800	9800	9800	9800	1
527	20241028	112700	92747150	9800	9800	9800	9800	52
528	20241028	112600	92237550	9790	9790	9790	9790	178
529	20241028	112500	90494930	9780	9780	9780	9780	0
530	20241028	112400	90494930	9780	9780	9780	9780	0
531	20241028	112300	90494930	9780	9780	9780	9780	0
532	20241028	112200	90494930	9780	9780	9780	9780	1
533	20241028	112100	90485150	9780	9780	9780	9780	42
534	20241028	112000	90074390	9780	9780	9780	9780	0
535	20241028	111900	90074390	9780	9780	9780	9780	1
536	20241028	111800	90064610	9780	9780	9780	9780	6
537	20241028	111700	90005930	9780	9780	9780	9780	0
538	20241028	111600	90005930	9780	9780	9780	9780	2
539	20241028	111500	89986370	9780	9780	9780	9780	0
540	20241028	111400	89986370	9780	9780	9780	9780	0
541	20241028	111300	89986370	9780	9750	9780	9750	314
542	20241028	111200	86915620	9750	9750	9750	9750	200
543	20241028	111100	84965620	9770	9770	9770	9770	3
544	20241028	111000	84936310	9770	9760	9770	9760	13
545	20241028	110900	84809310	9770	9770	9770	9770	1
546	20241028	110800	84799540	9770	9760	9770	9760	109
547	20241028	110700	83735690	9760	9770	9770	9760	5
548	20241028	110600	83686880	9750	9750	9750	9750	0
549	20241028	110500	83686880	9750	9750	9750	9750	0
550	20241028	110400	83686880	9750	9750	9750	9750	0
551	20241028	110300	83686880	9750	9750	9750	9750	0
552	20241028	110200	83686880	9750	9750	9750	9750	0
553	20241028	110100	83686880	9750	9750	9750	9750	0
554	20241028	110000	83686880	9750	9750	9750	9750	0
555	20241028	105900	83686880	9750	9750	9750	9750	0
556	20241028	105800	83686880	9750	9750	9750	9750	0
557	20241028	105700	83686880	9750	9750	9750	9750	20
558	20241028	105600	83491880	9750	9770	9770	9750	150
559	20241028	105500	82028370	9780	9780	9780	9780	0
560	20241028	105400	82028370	9780	9780	9780	9780	0
561	20241028	105300	82028370	9780	9780	9780	9780	68
562	20241028	105200	81363330	9780	9780	9780	9780	0
563	20241028	105100	81363330	9780	9770	9780	9770	247
564	20241028	105000	78950120	9760	9760	9760	9760	0
565	20241028	104900	78950120	9760	9760	9760	9760	6
566	20241028	104800	78891560	9760	9760	9760	9760	1
567	20241028	104700	78881800	9740	9740	9740	9740	0
568	20241028	104600	78881800	9740	9760	9760	9740	100
569	20241028	104500	77907270	9740	9740	9740	9740	0
570	20241028	104400	77907270	9740	9740	9740	9740	100
571	20241028	104300	76933270	9760	9760	9760	9760	0
572	20241028	104200	76933270	9760	9760	9760	9760	0
573	20241028	104100	76933270	9760	9760	9760	9760	1
574	20241028	104000	76923510	9760	9760	9760	9760	51
575	20241028	103900	76425750	9760	9760	9760	9760	0
576	20241028	103800	76425750	9760	9760	9760	9760	0
577	20241028	103700	76425750	9760	9760	9760	9760	1
578	20241028	103600	76415990	9740	9750	9750	9740	2
579	20241028	103500	76396500	9770	9770	9770	9770	0
580	20241028	103400	76396500	9770	9770	9770	9770	0
581	20241028	103300	76396500	9770	9770	9770	9770	0
582	20241028	103200	76396500	9770	9770	9770	9770	0
583	20241028	103100	76396500	9770	9770	9770	9770	10
584	20241028	103000	76298800	9760	9760	9760	9760	0
585	20241028	102900	76298800	9760	9760	9760	9760	0
586	20241028	102800	76298800	9760	9760	9760	9760	0
587	20241028	102700	76298800	9760	9760	9760	9760	0
588	20241028	102600	76298800	9760	9760	9760	9760	2
589	20241028	102500	76279280	9770	9770	9770	9770	385
590	20241028	102400	72517830	9790	9790	9790	9790	60
591	20241028	102300	71930430	9790	9790	9790	9790	1
592	20241028	102200	71920640	9790	9790	9790	9790	0
593	20241028	102100	71920640	9790	9790	9790	9790	0
594	20241028	102000	71920640	9790	9790	9790	9790	4
595	20241028	101900	71881480	9780	9790	9790	9780	20
596	20241028	101800	71685780	9790	9790	9790	9790	5
597	20241028	101700	71636830	9790	9790	9790	9790	5
598	20241028	101600	71587880	9790	9790	9790	9790	21
599	20241028	101500	71382290	9770	9770	9770	9770	0
600	20241028	101400	71382290	9770	9770	9770	9770	0
601	20241028	101300	71382290	9770	9770	9770	9770	0
602	20241028	101200	71382290	9770	9760	9770	9760	50
603	20241028	101100	70893810	9760	9760	9760	9760	4
604	20241028	101000	70854770	9760	9760	9760	9760	0
605	20241028	100900	70854770	9760	9760	9760	9760	0
606	20241028	100800	70854770	9760	9760	9760	9760	0
607	20241028	100700	70854770	9760	9760	9770	9760	9
608	20241028	100600	70766910	9760	9750	9760	9750	27
609	20241028	100500	70503590	9740	9740	9740	9740	4
610	20241028	100400	70464630	9730	9730	9730	9730	0
611	20241028	100300	70464630	9730	9730	9730	9730	0
612	20241028	100200	70464630	9730	9730	9730	9730	0
613	20241028	100100	70464630	9730	9730	9730	9730	0
614	20241028	100000	70464630	9730	9730	9730	9730	1
615	20241028	095900	70454900	9730	9730	9730	9730	0
616	20241028	095800	70454900	9730	9730	9730	9730	1
617	20241028	095700	70445170	9730	9730	9730	9730	0
618	20241028	095600	70445170	9730	9730	9730	9730	1
619	20241028	095500	70435440	9750	9750	9750	9750	0
620	20241028	095400	70435440	9750	9750	9750	9750	0
621	20241028	095300	70435440	9750	9750	9750	9750	0
622	20241028	095200	70435440	9750	9750	9750	9750	9
623	20241028	095100	70347690	9730	9730	9730	9730	1
624	20241028	095000	70337960	9770	9730	9770	9730	15
625	20241028	094900	70191450	9710	9710	9710	9710	50
626	20241028	094800	69705950	9730	9730	9730	9730	0
627	20241028	094700	69705950	9730	9730	9730	9730	1
628	20241028	094600	69696220	9730	9750	9750	9730	5
629	20241028	094500	69647490	9750	9750	9750	9750	10
630	20241028	094400	69549990	9770	9770	9770	9770	0
631	20241028	094300	69549990	9770	9770	9770	9770	0
632	20241028	094200	69549990	9770	9780	9780	9770	239
633	20241028	094100	67214090	9790	9790	9790	9790	0
634	20241028	094000	67214090	9790	9790	9790	9790	0
635	20241028	093900	67214090	9790	9790	9790	9790	0
636	20241028	093800	67214090	9790	9800	9800	9790	50
637	20241028	093700	66724470	9800	9800	9800	9800	0
638	20241028	093600	66724470	9800	9800	9800	9800	0
639	20241028	093500	66724470	9800	9800	9800	9800	30
640	20241028	093400	66430470	9800	9800	9800	9800	0
641	20241028	093300	66430470	9800	9810	9810	9800	83
642	20241028	093200	65617060	9810	9810	9810	9810	97
643	20241028	093100	64665490	9830	9830	9830	9830	31
644	20241028	093000	64360760	9830	9830	9830	9830	100
645	20241028	092900	63377760	9830	9830	9830	9830	0
646	20241028	092800	63377760	9830	9830	9830	9830	1
647	20241028	092700	63367930	9830	9830	9830	9830	0
648	20241028	092600	63367930	9830	9820	9830	9820	337
649	20241028	092500	60056260	9820	9820	9820	9820	0
650	20241028	092400	60056260	9820	9820	9820	9820	0
651	20241028	092300	60056260	9820	9850	9850	9820	362
652	20241028	092200	56501280	9850	9840	9850	9840	197
653	20241028	092100	54561340	9840	9840	9840	9840	58
654	20241028	092000	53990620	9840	9820	9840	9820	266
655	20241028	091900	51375860	9830	9830	9830	9830	0
656	20241028	091800	51375860	9830	9800	9830	9800	152
657	20241028	091700	49882120	9820	9820	9820	9820	0
658	20241028	091600	49882120	9820	9820	9820	9820	0
659	20241028	091500	49882120	9820	9760	9820	9760	547
660	20241028	091400	44521500	9750	9720	9830	9720	1801
661	20241028	091300	26877380	9720	9760	9770	9720	439
662	20241028	091200	22592820	9750	9730	9750	9700	1250
663	20241028	091100	10440880	9730	9730	9730	9730	0
664	20241028	091000	10440880	9730	9730	9730	9730	9
665	20241028	090900	10353310	9730	9730	9730	9730	0
666	20241028	090800	10353310	9730	9730	9730	9730	3
667	20241028	090700	10324120	9720	9730	9730	9720	103
668	20241028	090600	9322340	9730	9730	9730	9730	30
669	20241028	090500	9030440	9730	9730	9730	9730	0
670	20241028	090400	9030440	9730	9730	9730	9730	172
671	20241028	090300	7356880	9740	9740	9740	9740	105
672	20241028	090200	6334180	9740	9820	9820	9740	111
673	20241028	090100	5244950	9830	9810	9850	9810	187
674	20241028	090000	3406850	9830	9790	9830	9790	338