KissMeData/071950/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	195000	152414050	10000	10000	10000	10000	172
3	20241029	194900	152414050	10000	10000	10000	10000	0
4	20241029	194800	152414050	10000	10000	10000	10000	0
5	20241029	194700	152414050	10000	10000	10000	10000	0
6	20241029	194600	152414050	10000	10000	10000	10000	0
7	20241029	194500	152414050	10000	10000	10000	10000	0
8	20241029	194400	152414050	10000	10000	10000	10000	0
9	20241029	194300	152414050	10000	10000	10000	10000	0
10	20241029	194200	152414050	10000	10000	10000	10000	0
11	20241029	194100	152414050	10000	10000	10000	10000	0
12	20241029	194000	152414050	10000	10000	10000	10000	0
13	20241029	193900	152414050	10000	10000	10000	10000	0
14	20241029	193800	152414050	10000	10000	10000	10000	0
15	20241029	193700	152414050	10000	10000	10000	10000	0
16	20241029	193600	152414050	10000	10000	10000	10000	0
17	20241029	193500	152414050	10000	10000	10000	10000	0
18	20241029	193400	152414050	10000	10000	10000	10000	0
19	20241029	193300	152414050	10000	10000	10000	10000	0
20	20241029	193200	152414050	10000	10000	10000	10000	0
21	20241029	193100	152414050	10000	10000	10000	10000	0
22	20241029	193000	152414050	10000	10000	10000	10000	0
23	20241029	192900	152414050	10000	10000	10000	10000	0
24	20241029	192800	152414050	10000	10000	10000	10000	0
25	20241029	192700	152414050	10000	10000	10000	10000	0
26	20241029	192600	152414050	10000	10000	10000	10000	0
27	20241029	192500	152414050	10000	10000	10000	10000	0
28	20241029	192400	152414050	10000	10000	10000	10000	0
29	20241029	192300	152414050	10000	10000	10000	10000	0
30	20241029	192200	152414050	10000	10000	10000	10000	0
31	20241029	192100	152414050	10000	10000	10000	10000	0
32	20241029	192000	152414050	10000	10000	10000	10000	172
33	20241029	191900	152414050	10000	10000	10000	10000	0
34	20241029	191800	152414050	10000	10000	10000	10000	0
35	20241029	191700	152414050	10000	10000	10000	10000	0
36	20241029	191600	152414050	10000	10000	10000	10000	0
37	20241029	191500	152414050	10000	10000	10000	10000	0
38	20241029	191400	152414050	10000	10000	10000	10000	0
39	20241029	191300	152414050	10000	10000	10000	10000	0
40	20241029	191200	152414050	10000	10000	10000	10000	0
41	20241029	191100	152414050	10000	10000	10000	10000	0
42	20241029	191000	152414050	10000	10000	10000	10000	0
43	20241029	190900	152414050	10000	10000	10000	10000	0
44	20241029	190800	152414050	10000	10000	10000	10000	0
45	20241029	190700	152414050	10000	10000	10000	10000	0
46	20241029	190600	152414050	10000	10000	10000	10000	0
47	20241029	190500	152414050	10000	10000	10000	10000	0
48	20241029	190400	152414050	10000	10000	10000	10000	0
49	20241029	190300	152414050	10000	10000	10000	10000	0
50	20241029	190200	152414050	10000	10000	10000	10000	0
51	20241029	190100	152414050	10000	10000	10000	10000	0
52	20241029	190000	152414050	10000	10000	10000	10000	0
53	20241029	185900	152414050	10000	10000	10000	10000	0
54	20241029	185800	152414050	10000	10000	10000	10000	0
55	20241029	185700	152414050	10000	10000	10000	10000	0
56	20241029	185600	152414050	10000	10000	10000	10000	0
57	20241029	185500	152414050	10000	10000	10000	10000	0
58	20241029	185400	152414050	10000	10000	10000	10000	0
59	20241029	185300	152414050	10000	10000	10000	10000	0
60	20241029	185200	152414050	10000	10000	10000	10000	0
61	20241029	185100	152414050	10000	10000	10000	10000	0
62	20241029	185000	152414050	10000	10000	10000	10000	172
63	20241029	184900	152414050	10000	10000	10000	10000	0
64	20241029	184800	152414050	10000	10000	10000	10000	0
65	20241029	184700	152414050	10000	10000	10000	10000	0
66	20241029	184600	152414050	10000	10000	10000	10000	0
67	20241029	184500	152414050	10000	10000	10000	10000	0
68	20241029	184400	152414050	10000	10000	10000	10000	0
69	20241029	184300	152414050	10000	10000	10000	10000	0
70	20241029	184200	152414050	10000	10000	10000	10000	0
71	20241029	184100	152414050	10000	10000	10000	10000	0
72	20241029	184000	152414050	10000	10000	10000	10000	0
73	20241029	183900	152414050	10000	10000	10000	10000	0
74	20241029	183800	152414050	10000	10000	10000	10000	0
75	20241029	183700	152414050	10000	10000	10000	10000	0
76	20241029	183600	152414050	10000	10000	10000	10000	0
77	20241029	183500	152414050	10000	10000	10000	10000	0
78	20241029	183400	152414050	10000	10000	10000	10000	0
79	20241029	183300	152414050	10000	10000	10000	10000	0
80	20241029	183200	152414050	10000	10000	10000	10000	0
81	20241029	183100	152414050	10000	10000	10000	10000	0
82	20241029	183000	152414050	10000	10000	10000	10000	0
83	20241029	182900	152414050	10000	10000	10000	10000	0
84	20241029	182800	152414050	10000	10000	10000	10000	0
85	20241029	182700	152414050	10000	10000	10000	10000	0
86	20241029	182600	152414050	10000	10000	10000	10000	0
87	20241029	182500	152414050	10000	10000	10000	10000	0
88	20241029	182400	152414050	10000	10000	10000	10000	0
89	20241029	182300	152414050	10000	10000	10000	10000	0
90	20241029	182200	152414050	10000	10000	10000	10000	0
91	20241029	182100	152414050	10000	10000	10000	10000	0
92	20241029	182000	152414050	10000	10000	10000	10000	172
93	20241029	181900	152414050	10000	10000	10000	10000	0
94	20241029	181800	152414050	10000	10000	10000	10000	0
95	20241029	181700	152414050	10000	10000	10000	10000	0
96	20241029	181600	152414050	10000	10000	10000	10000	0
97	20241029	181500	152414050	10000	10000	10000	10000	0
98	20241029	181400	152414050	10000	10000	10000	10000	0
99	20241029	181300	152414050	10000	10000	10000	10000	0
100	20241029	181200	152414050	10000	10000	10000	10000	0
101	20241029	181100	152414050	10000	10000	10000	10000	0
102	20241029	181000	152414050	10000	10000	10000	10000	0
103	20241029	180900	152414050	10000	10000	10000	10000	0
104	20241029	180800	152414050	10000	10000	10000	10000	0
105	20241029	180700	152414050	10000	10000	10000	10000	0
106	20241029	180600	152414050	10000	10000	10000	10000	0
107	20241029	180500	152414050	10000	10000	10000	10000	0
108	20241029	180400	152414050	10000	10000	10000	10000	0
109	20241029	180300	152414050	10000	10000	10000	10000	0
110	20241029	180200	152414050	10000	10000	10000	10000	0
111	20241029	180100	152414050	10000	10000	10000	10000	0
112	20241029	180000	152414050	10000	10000	10000	10000	0
113	20241029	175900	152414050	10000	10000	10000	10000	0
114	20241029	175800	152414050	10000	10000	10000	10000	0
115	20241029	175700	152414050	10000	10000	10000	10000	0
116	20241029	175600	152414050	10000	10000	10000	10000	0
117	20241029	175500	152414050	10000	10000	10000	10000	0
118	20241029	175400	152414050	10000	10000	10000	10000	0
119	20241029	175300	152414050	10000	10000	10000	10000	0
120	20241029	175200	152414050	10000	10000	10000	10000	0
121	20241029	175100	152414050	10000	10000	10000	10000	0
122	20241029	175000	152414050	10000	10000	10000	10000	172
123	20241029	174900	152414050	10000	10000	10000	10000	0
124	20241029	174800	152414050	10000	10000	10000	10000	0
125	20241029	174700	152414050	10000	10000	10000	10000	0
126	20241029	174600	152414050	10000	10000	10000	10000	0
127	20241029	174500	152414050	10000	10000	10000	10000	0
128	20241029	174400	152414050	10000	10000	10000	10000	0
129	20241029	174300	152414050	10000	10000	10000	10000	0
130	20241029	174200	152414050	10000	10000	10000	10000	0
131	20241029	174100	152414050	10000	10000	10000	10000	0
132	20241029	174000	152414050	10000	10000	10000	10000	0
133	20241029	173900	152414050	10000	10000	10000	10000	0
134	20241029	173800	152414050	10000	10000	10000	10000	0
135	20241029	173700	152414050	10000	10000	10000	10000	0
136	20241029	173600	152414050	10000	10000	10000	10000	0
137	20241029	173500	152414050	10000	10000	10000	10000	0
138	20241029	173400	152414050	10000	10000	10000	10000	0
139	20241029	173300	152414050	10000	10000	10000	10000	0
140	20241029	173200	152414050	10000	10000	10000	10000	0
141	20241029	173100	152414050	10000	10000	10000	10000	0
142	20241029	173000	152414050	10000	10000	10000	10000	0
143	20241029	172900	152414050	10000	10000	10000	10000	0
144	20241029	172800	152414050	10000	10000	10000	10000	0
145	20241029	172700	152414050	10000	10000	10000	10000	0
146	20241029	172600	152414050	10000	10000	10000	10000	0
147	20241029	172500	152414050	10000	10000	10000	10000	0
148	20241029	172400	152414050	10000	10000	10000	10000	0
149	20241029	172300	152414050	10000	10000	10000	10000	0
150	20241029	172200	152414050	10000	10000	10000	10000	0
151	20241029	172100	152414050	10000	10000	10000	10000	0
152	20241029	172000	152414050	10000	10000	10000	10000	172
153	20241029	171900	152414050	10000	10000	10000	10000	0
154	20241029	171800	152414050	10000	10000	10000	10000	0
155	20241029	171700	152414050	10000	10000	10000	10000	0
156	20241029	171600	152414050	10000	10000	10000	10000	0
157	20241029	171500	152414050	10000	10000	10000	10000	0
158	20241029	171400	152414050	10000	10000	10000	10000	0
159	20241029	171300	152414050	10000	10000	10000	10000	0
160	20241029	171200	152414050	10000	10000	10000	10000	0
161	20241029	171100	152414050	10000	10000	10000	10000	0
162	20241029	171000	152414050	10000	10000	10000	10000	0
163	20241029	170900	152414050	10000	10000	10000	10000	0
164	20241029	170800	152414050	10000	10000	10000	10000	0
165	20241029	170700	152414050	10000	10000	10000	10000	0
166	20241029	170600	152414050	10000	10000	10000	10000	0
167	20241029	170500	152414050	10000	10000	10000	10000	0
168	20241029	170400	152414050	10000	10000	10000	10000	0
169	20241029	170300	152414050	10000	10000	10000	10000	0
170	20241029	170200	152414050	10000	10000	10000	10000	0
171	20241029	170100	152414050	10000	10000	10000	10000	0
172	20241029	170000	152414050	10000	10000	10000	10000	0
173	20241029	165900	152414050	10000	10000	10000	10000	0
174	20241029	165800	152414050	10000	10000	10000	10000	0
175	20241029	165700	152414050	10000	10000	10000	10000	0
176	20241029	165600	152414050	10000	10000	10000	10000	0
177	20241029	165500	152414050	10000	10000	10000	10000	0
178	20241029	165400	152414050	10000	10000	10000	10000	0
179	20241029	165300	152414050	10000	10000	10000	10000	0
180	20241029	165200	152414050	10000	10000	10000	10000	0
181	20241029	165100	152414050	10000	10000	10000	10000	0
182	20241029	165000	152414050	10000	10000	10000	10000	172
183	20241029	164900	152414050	10000	10000	10000	10000	0
184	20241029	164800	152414050	10000	10000	10000	10000	0
185	20241029	164700	152414050	10000	10000	10000	10000	0
186	20241029	164600	152414050	10000	10000	10000	10000	0
187	20241029	164500	152414050	10000	10000	10000	10000	0
188	20241029	164400	152414050	10000	10000	10000	10000	0
189	20241029	164300	152414050	10000	10000	10000	10000	0
190	20241029	164200	152414050	10000	10000	10000	10000	0
191	20241029	164100	152414050	10000	10000	10000	10000	0
192	20241029	164000	152414050	10000	10000	10000	10000	0
193	20241029	163900	152414050	10000	10000	10000	10000	0
194	20241029	163800	152414050	10000	10000	10000	10000	0
195	20241029	163700	152414050	10000	10000	10000	10000	0
196	20241029	163600	152414050	10000	10000	10000	10000	0
197	20241029	163500	152414050	10000	10000	10000	10000	0
198	20241029	163400	152414050	10000	10000	10000	10000	0
199	20241029	163300	152414050	10000	10000	10000	10000	0
200	20241029	163200	152414050	10000	10000	10000	10000	0
201	20241029	163100	152414050	10000	10000	10000	10000	0
202	20241029	163000	152414050	10000	10000	10000	10000	0
203	20241029	162900	152414050	10000	10000	10000	10000	0
204	20241029	162800	152414050	10000	10000	10000	10000	0
205	20241029	162700	152414050	10000	10000	10000	10000	0
206	20241029	162600	152414050	10000	10000	10000	10000	0
207	20241029	162500	152414050	10000	10000	10000	10000	0
208	20241029	162400	152414050	10000	10000	10000	10000	0
209	20241029	162300	152414050	10000	10000	10000	10000	0
210	20241029	162200	152414050	10000	10000	10000	10000	0
211	20241029	162100	152414050	10000	10000	10000	10000	0
212	20241029	162000	152414050	10000	10000	10000	10000	172
213	20241029	161900	152414050	10000	10000	10000	10000	0
214	20241029	161800	152414050	10000	10000	10000	10000	0
215	20241029	161700	152414050	10000	10000	10000	10000	0
216	20241029	161600	152414050	10000	10000	10000	10000	0
217	20241029	161500	152414050	10000	10000	10000	10000	0
218	20241029	161400	152414050	10000	10000	10000	10000	0
219	20241029	161300	152414050	10000	10000	10000	10000	0
220	20241029	161200	152414050	10000	10000	10000	10000	0
221	20241029	161100	152414050	10000	10000	10000	10000	0
222	20241029	161000	152414050	10000	10000	10000	10000	0
223	20241029	160900	152414050	10000	10000	10000	10000	0
224	20241029	160800	152414050	10000	10000	10000	10000	0
225	20241029	160700	152414050	10000	10000	10000	10000	0
226	20241029	160600	152414050	10000	10000	10000	10000	0
227	20241029	160500	152414050	10000	10000	10000	10000	0
228	20241029	160400	152414050	10000	10000	10000	10000	0
229	20241029	160300	152414050	10000	10000	10000	10000	0
230	20241029	160200	152414050	10000	10000	10000	10000	0
231	20241029	160100	152414050	10000	10000	10000	10000	0
232	20241029	160000	152414050	10000	10000	10000	10000	0
233	20241029	155900	152414050	10000	10000	10000	10000	0
234	20241029	155800	152414050	10000	10000	10000	10000	0
235	20241029	155700	152414050	10000	10000	10000	10000	0
236	20241029	155600	152414050	10000	10000	10000	10000	0
237	20241029	155500	152414050	10000	10000	10000	10000	0
238	20241029	155400	152414050	10000	10000	10000	10000	0
239	20241029	155300	152414050	10000	10000	10000	10000	0
240	20241029	155200	152414050	10000	10000	10000	10000	0
241	20241029	155100	152414050	10000	10000	10000	10000	0
242	20241029	155000	152414050	10000	10000	10000	10000	172
243	20241029	154900	152414050	10000	10000	10000	10000	0
244	20241029	154800	152414050	10000	10000	10000	10000	0
245	20241029	154700	152414050	10000	10000	10000	10000	0
246	20241029	154600	152414050	10000	10000	10000	10000	0
247	20241029	154500	152414050	10000	10000	10000	10000	0
248	20241029	154400	152414050	10000	10000	10000	10000	0
249	20241029	154300	152414050	10000	10000	10000	10000	0
250	20241029	154200	152414050	10000	10000	10000	10000	0
251	20241029	154100	152414050	10000	10000	10000	10000	0
252	20241029	154000	152414050	10000	10000	10000	10000	0
253	20241029	153900	152414050	10000	10000	10000	10000	0
254	20241029	153800	152414050	10000	10000	10000	10000	0
255	20241029	153700	152414050	10000	10000	10000	10000	0
256	20241029	153600	152414050	10000	10000	10000	10000	0
257	20241029	153500	152414050	10000	10000	10000	10000	0
258	20241029	153400	152414050	10000	10000	10000	10000	0
259	20241029	153300	152414050	10000	10000	10000	10000	0
260	20241029	153200	152414050	10000	10000	10000	10000	0
261	20241029	153100	152414050	10000	10000	10000	10000	0
262	20241029	153000	152414050	10000	10000	10000	10000	172
263	20241029	152900	150694050	9990	9990	9990	9990	0
264	20241029	152800	150694050	9990	9990	9990	9990	0
265	20241029	152700	150694050	9990	9990	9990	9990	0
266	20241029	152600	150694050	9990	9990	9990	9990	0
267	20241029	152500	150694050	9990	9990	9990	9990	0
268	20241029	152400	150694050	9990	9990	9990	9990	0
269	20241029	152300	150694050	9990	9990	9990	9990	0
270	20241029	152200	150694050	9990	9990	9990	9990	0
271	20241029	152100	150694050	9990	9990	9990	9990	0
272	20241029	152000	150694050	9990	9990	9990	9990	0
273	20241029	151900	150694050	9990	9760	9990	9750	206
274	20241029	151800	148662290	9780	9790	9790	9780	5
275	20241029	151700	148613360	9820	9820	9820	9820	10
276	20241029	151600	148515160	9770	9770	9770	9770	27
277	20241029	151500	148251370	9930	9930	9930	9930	0
278	20241029	151400	148251370	9930	9930	9930	9930	0
279	20241029	151300	148251370	9930	9770	9930	9750	18
280	20241029	151200	148074030	9770	9780	9780	9770	20
281	20241029	151100	147878610	9950	9940	9950	9940	2
282	20241029	151000	147858720	9790	9790	9790	9790	0
283	20241029	150900	147858720	9790	9790	9790	9790	0
284	20241029	150800	147858720	9790	9790	9790	9790	100
285	20241029	150700	146879720	9800	9800	9800	9800	140
286	20241029	150600	145507720	9810	9840	9840	9810	25
287	20241029	150500	145262150	9850	9850	9850	9850	0
288	20241029	150400	145262150	9850	9810	9850	9810	195
289	20241029	150300	143343600	9810	9810	9810	9810	0
290	20241029	150200	143343600	9810	9810	9810	9810	0
291	20241029	150100	143343600	9810	9790	9810	9790	44
292	20241029	150000	142912560	9790	9790	9790	9790	0
293	20241029	145900	142912560	9790	9790	9800	9790	399
294	20241029	145800	139005750	9780	9780	9780	9780	1
295	20241029	145700	138995970	9720	9720	9720	9720	0
296	20241029	145600	138995970	9720	9720	9720	9720	0
297	20241029	145500	138995970	9720	9720	9720	9720	0
298	20241029	145400	138995970	9720	9720	9720	9720	0
299	20241029	145300	138995970	9720	9720	9720	9720	0
300	20241029	145200	138995970	9720	9720	9720	9720	0
301	20241029	145100	138995970	9720	9720	9720	9720	120
302	20241029	145000	137829570	9720	9720	9720	9720	0
303	20241029	144900	137829570	9720	9720	9720	9720	0
304	20241029	144800	137829570	9720	9720	9720	9720	0
305	20241029	144700	137829570	9720	9720	9720	9720	0
306	20241029	144600	137829570	9720	9720	9720	9720	0
307	20241029	144500	137829570	9720	9720	9720	9720	0
308	20241029	144400	137829570	9720	9720	9720	9720	0
309	20241029	144300	137829570	9720	9720	9720	9720	0
310	20241029	144200	137829570	9720	9720	9720	9720	0
311	20241029	144100	137829570	9720	9720	9720	9720	0
312	20241029	144000	137829570	9720	9720	9720	9720	0
313	20241029	143900	137829570	9720	9780	9780	9720	12
314	20241029	143800	137712750	9720	9720	9720	9720	0
315	20241029	143700	137712750	9720	9720	9720	9720	0
316	20241029	143600	137712750	9720	9730	9730	9720	32
317	20241029	143500	137401520	9760	9760	9760	9760	0
318	20241029	143400	137401520	9760	9760	9760	9760	0
319	20241029	143300	137401520	9760	9760	9760	9760	0
320	20241029	143200	137401520	9760	9760	9760	9760	0
321	20241029	143100	137401520	9760	9760	9760	9760	1
322	20241029	143000	137391760	9800	9800	9800	9800	0
323	20241029	142900	137391760	9800	9800	9800	9800	80
324	20241029	142800	136607760	9760	9760	9760	9760	49
325	20241029	142700	136129520	9800	9770	9800	9770	201
326	20241029	142600	134164550	9780	9780	9780	9780	0
327	20241029	142500	134164550	9780	9780	9780	9780	0
328	20241029	142400	134164550	9780	9780	9780	9780	0
329	20241029	142300	134164550	9780	9780	9780	9780	0
330	20241029	142200	134164550	9780	9780	9780	9780	0
331	20241029	142100	134164550	9780	9780	9780	9780	0
332	20241029	142000	134164550	9780	9780	9780	9780	0
333	20241029	141900	134164550	9780	9780	9780	9780	0
334	20241029	141800	134164550	9780	9780	9780	9780	0
335	20241029	141700	134164550	9780	9780	9780	9780	0
336	20241029	141600	134164550	9780	9780	9780	9780	0
337	20241029	141500	134164550	9780	9780	9780	9780	0
338	20241029	141400	134164550	9780	9780	9780	9780	0
339	20241029	141300	134164550	9780	9780	9780	9780	0
340	20241029	141200	134164550	9780	9780	9780	9780	0
341	20241029	141100	134164550	9780	9780	9780	9780	0
342	20241029	141000	134164550	9780	9780	9780	9780	0
343	20241029	140900	134164550	9780	9780	9780	9780	0
344	20241029	140800	134164550	9780	9780	9780	9780	0
345	20241029	140700	134164550	9780	9780	9780	9780	0
346	20241029	140600	134164550	9780	9780	9780	9780	2
347	20241029	140500	134144990	9770	9770	9770	9770	0
348	20241029	140400	134144990	9770	9770	9770	9770	0
349	20241029	140300	134144990	9770	9770	9770	9770	0
350	20241029	140200	134144990	9770	9770	9770	9770	0
351	20241029	140100	134144990	9770	9810	9810	9770	77
352	20241029	140000	133389900	9810	9810	9810	9810	0
353	20241029	135900	133389900	9810	9810	9810	9810	0
354	20241029	135800	133389900	9810	9810	9810	9810	0
355	20241029	135700	133389900	9810	9810	9810	9810	1
356	20241029	135600	133380090	9770	9770	9770	9770	0
357	20241029	135500	133380090	9770	9770	9770	9770	0
358	20241029	135400	133380090	9770	9770	9770	9770	0
359	20241029	135300	133380090	9770	9770	9770	9770	0
360	20241029	135200	133380090	9770	9770	9770	9770	0
361	20241029	135100	133380090	9770	9770	9770	9770	36
362	20241029	135000	133028370	9770	9770	9770	9770	0
363	20241029	134900	133028370	9770	9770	9770	9770	0
364	20241029	134800	133028370	9770	9770	9770	9770	0
365	20241029	134700	133028370	9770	9770	9770	9770	0
366	20241029	134600	133028370	9770	9770	9770	9770	0
367	20241029	134500	133028370	9770	9770	9770	9770	0
368	20241029	134400	133028370	9770	9770	9770	9770	0
369	20241029	134300	133028370	9770	9770	9770	9770	0
370	20241029	134200	133028370	9770	9770	9770	9770	0
371	20241029	134100	133028370	9770	9770	9770	9770	0
372	20241029	134000	133028370	9770	9770	9770	9770	0
373	20241029	133900	133028370	9770	9770	9770	9770	0
374	20241029	133800	133028370	9770	9770	9770	9770	0
375	20241029	133700	133028370	9770	9770	9770	9770	0
376	20241029	133600	133028370	9770	9770	9770	9770	0
377	20241029	133500	133028370	9770	9770	9770	9770	0
378	20241029	133400	133028370	9770	9770	9770	9770	0
379	20241029	133300	133028370	9770	9770	9770	9770	0
380	20241029	133200	133028370	9770	9770	9770	9770	0
381	20241029	133100	133028370	9770	9770	9770	9770	0
382	20241029	133000	133028370	9770	9770	9770	9770	0
383	20241029	132900	133028370	9770	9770	9770	9770	0
384	20241029	132800	133028370	9770	9770	9770	9770	0
385	20241029	132700	133028370	9770	9770	9770	9770	0
386	20241029	132600	133028370	9770	9770	9770	9770	0
387	20241029	132500	133028370	9770	9770	9770	9770	0
388	20241029	132400	133028370	9770	9770	9770	9770	0
389	20241029	132300	133028370	9770	9770	9770	9770	0
390	20241029	132200	133028370	9770	9770	9770	9770	0
391	20241029	132100	133028370	9770	9770	9770	9770	0
392	20241029	132000	133028370	9770	9770	9770	9770	0
393	20241029	131900	133028370	9770	9770	9770	9770	0
394	20241029	131800	133028370	9770	9770	9770	9770	0
395	20241029	131700	133028370	9770	9770	9770	9770	0
396	20241029	131600	133028370	9770	9770	9770	9770	0
397	20241029	131500	133028370	9770	9770	9770	9770	33
398	20241029	131400	132705960	9780	9780	9780	9780	0
399	20241029	131300	132705960	9780	9780	9780	9780	0
400	20241029	131200	132705960	9780	9780	9780	9780	0
401	20241029	131100	132705960	9780	9780	9780	9780	0
402	20241029	131000	132705960	9780	9780	9780	9780	0
403	20241029	130900	132705960	9780	9780	9780	9780	0
404	20241029	130800	132705960	9780	9780	9780	9780	0
405	20241029	130700	132705960	9780	9780	9780	9780	0
406	20241029	130600	132705960	9780	9780	9780	9780	0
407	20241029	130500	132705960	9780	9780	9780	9780	0
408	20241029	130400	132705960	9780	9780	9780	9780	0
409	20241029	130300	132705960	9780	9780	9780	9780	9
410	20241029	130200	132617940	9770	9770	9770	9770	0
411	20241029	130100	132617940	9770	9770	9770	9770	0
412	20241029	130000	132617940	9770	9770	9770	9770	10
413	20241029	125900	132520240	9780	9780	9780	9780	0
414	20241029	125800	132520240	9780	9780	9780	9780	0
415	20241029	125700	132520240	9780	9780	9780	9780	1
416	20241029	125600	132510460	9770	9770	9770	9770	0
417	20241029	125500	132510460	9770	9770	9770	9770	0
418	20241029	125400	132510460	9770	9770	9770	9770	20
419	20241029	125300	132315060	9770	9770	9770	9770	10
420	20241029	125200	132217360	9840	9840	9840	9840	0
421	20241029	125100	132217360	9840	9840	9840	9840	0
422	20241029	125000	132217360	9840	9840	9840	9840	0
423	20241029	124900	132217360	9840	9840	9840	9840	0
424	20241029	124800	132217360	9840	9840	9840	9840	0
425	20241029	124700	132217360	9840	9840	9840	9840	0
426	20241029	124600	132217360	9840	9840	9840	9840	0
427	20241029	124500	132217360	9840	9840	9840	9840	0
428	20241029	124400	132217360	9840	9840	9840	9840	0
429	20241029	124300	132217360	9840	9840	9840	9840	0
430	20241029	124200	132217360	9840	9840	9840	9840	0
431	20241029	124100	132217360	9840	9790	9840	9770	43
432	20241029	124000	131796540	9790	9790	9790	9790	0
433	20241029	123900	131796540	9790	9790	9790	9790	0
434	20241029	123800	131796540	9790	9790	9790	9790	5
435	20241029	123700	131747590	9800	9800	9800	9800	0
436	20241029	123600	131747590	9800	9810	9810	9800	130
437	20241029	123500	130473090	10010	9940	10010	9940	15
438	20241029	123400	130323650	9790	9790	9790	9790	0
439	20241029	123300	130323650	9790	9790	9790	9790	200
440	20241029	123200	128365650	9940	9940	9940	9940	0
441	20241029	123100	128365650	9940	9880	9940	9880	3
442	20241029	123000	128335950	9880	9880	9880	9880	0
443	20241029	122900	128335950	9880	9880	9880	9880	0
444	20241029	122800	128335950	9880	9880	9880	9880	0
445	20241029	122700	128335950	9880	9880	9880	9880	0
446	20241029	122600	128335950	9880	9880	9880	9880	0
447	20241029	122500	128335950	9880	9880	9880	9880	0
448	20241029	122400	128335950	9880	9880	9880	9880	0
449	20241029	122300	128335950	9880	9880	9880	9880	0
450	20241029	122200	128335950	9880	9880	9880	9880	0
451	20241029	122100	128335950	9880	9880	9880	9880	0
452	20241029	122000	128335950	9880	9880	9880	9880	49
453	20241029	121900	127851830	9880	9880	9880	9880	0
454	20241029	121800	127851830	9880	9880	9880	9880	0
455	20241029	121700	127851830	9880	9880	9880	9880	0
456	20241029	121600	127851830	9880	9880	9880	9880	0
457	20241029	121500	127851830	9880	9880	9880	9880	0
458	20241029	121400	127851830	9880	9880	9880	9880	0
459	20241029	121300	127851830	9880	9880	9880	9880	0
460	20241029	121200	127851830	9880	9880	9880	9880	0
461	20241029	121100	127851830	9880	9800	9880	9800	51
462	20241029	121000	127351950	9790	9790	9790	9790	43
463	20241029	120900	126930980	9880	9880	9880	9880	0
464	20241029	120800	126930980	9880	9880	9880	9880	20
465	20241029	120700	126733380	9850	9850	9850	9850	0
466	20241029	120600	126733380	9850	9850	9850	9850	0
467	20241029	120500	126733380	9850	9850	9850	9850	30
468	20241029	120400	126437880	9850	9870	9870	9850	60
469	20241029	120300	125846620	10020	10020	10020	10020	0
470	20241029	120200	125846620	10020	10020	10020	10020	0
471	20241029	120100	125846620	10020	9920	10020	9920	6
472	20241029	120000	125786730	9900	9900	9900	9900	0
473	20241029	115900	125786730	9900	9900	9900	9900	0
474	20241029	115800	125786730	9900	9900	9900	9900	0
475	20241029	115700	125786730	9900	9900	9900	9900	30
476	20241029	115600	125489730	9850	9850	9850	9850	0
477	20241029	115500	125489730	9850	9850	9850	9850	0
478	20241029	115400	125489730	9850	9850	9850	9850	0
479	20241029	115300	125489730	9850	9850	9850	9850	0
480	20241029	115200	125489730	9850	9850	9850	9850	0
481	20241029	115100	125489730	9850	9850	9850	9850	0
482	20241029	115000	125489730	9850	9850	9850	9850	0
483	20241029	114900	125489730	9850	9850	9850	9850	0
484	20241029	114800	125489730	9850	9850	9850	9850	0
485	20241029	114700	125489730	9850	9850	9850	9850	0
486	20241029	114600	125489730	9850	9850	9850	9850	0
487	20241029	114500	125489730	9850	9850	9850	9850	0
488	20241029	114400	125489730	9850	9850	9850	9850	0
489	20241029	114300	125489730	9850	9850	9850	9850	0
490	20241029	114200	125489730	9850	9850	9850	9850	0
491	20241029	114100	125489730	9850	9850	9850	9850	0
492	20241029	114000	125489730	9850	9850	9850	9850	0
493	20241029	113900	125489730	9850	9790	9850	9790	77
494	20241029	113800	124732580	9770	9770	9770	9770	19
495	20241029	113700	124546950	9770	9770	9770	9770	0
496	20241029	113600	124546950	9770	9770	9770	9770	0
497	20241029	113500	124546950	9770	9770	9770	9770	0
498	20241029	113400	124546950	9770	9770	9770	9770	0
499	20241029	113300	124546950	9770	9770	9770	9770	0
500	20241029	113200	124546950	9770	9770	9770	9770	0
501	20241029	113100	124546950	9770	9770	9770	9770	1
502	20241029	113000	124537180	9770	9770	9770	9770	0
503	20241029	112900	124537180	9770	9770	9770	9770	0
504	20241029	112800	124537180	9770	9770	9770	9770	0
505	20241029	112700	124537180	9770	9770	9770	9770	0
506	20241029	112600	124537180	9770	9770	9770	9770	0
507	20241029	112500	124537180	9770	9770	9770	9770	0
508	20241029	112400	124537180	9770	9770	9770	9770	0
509	20241029	112300	124537180	9770	9770	9770	9770	0
510	20241029	112200	124537180	9770	9770	9770	9770	0
511	20241029	112100	124537180	9770	9770	9770	9770	0
512	20241029	112000	124537180	9770	9770	9770	9770	0
513	20241029	111900	124537180	9770	9770	9770	9770	0
514	20241029	111800	124537180	9770	9770	9770	9770	0
515	20241029	111700	124537180	9770	9770	9770	9770	0
516	20241029	111600	124537180	9770	9770	9770	9770	0
517	20241029	111500	124537180	9770	9770	9770	9770	0
518	20241029	111400	124537180	9770	9770	9770	9770	0
519	20241029	111300	124537180	9770	9770	9770	9770	0
520	20241029	111200	124537180	9770	9770	9770	9770	0
521	20241029	111100	124537180	9770	9770	9770	9770	0
522	20241029	111000	124537180	9770	9770	9770	9770	0
523	20241029	110900	124537180	9770	9770	9770	9770	0
524	20241029	110800	124537180	9770	9770	9770	9770	0
525	20241029	110700	124537180	9770	9770	9770	9770	80
526	20241029	110600	123755580	9720	9720	9720	9720	20
527	20241029	110500	123561180	9720	9720	9720	9720	0
528	20241029	110400	123561180	9720	9720	9720	9720	0
529	20241029	110300	123561180	9720	9720	9720	9720	0
530	20241029	110200	123561180	9720	9720	9720	9720	11
531	20241029	110100	123454260	9760	9760	9760	9760	0
532	20241029	110000	123454260	9760	9760	9760	9760	0
533	20241029	105900	123454260	9760	9760	9760	9760	78
534	20241029	105800	122692980	9720	9720	9720	9720	0
535	20241029	105700	122692980	9720	9720	9720	9720	0
536	20241029	105600	122692980	9720	9720	9720	9720	33
537	20241029	105500	122372220	9720	9720	9720	9720	0
538	20241029	105400	122372220	9720	9720	9720	9720	0
539	20241029	105300	122372220	9720	9720	9720	9720	0
540	20241029	105200	122372220	9720	9720	9720	9720	0
541	20241029	105100	122372220	9720	9750	9750	9720	22
542	20241029	105000	122157780	9750	9750	9750	9750	0
543	20241029	104900	122157780	9750	9750	9750	9750	0
544	20241029	104800	122157780	9750	9750	9750	9750	0
545	20241029	104700	122157780	9750	9750	9750	9750	0
546	20241029	104600	122157780	9750	9750	9750	9750	0
547	20241029	104500	122157780	9750	9750	9750	9750	0
548	20241029	104400	122157780	9750	9750	9750	9750	0
549	20241029	104300	122157780	9750	9750	9750	9750	0
550	20241029	104200	122157780	9750	9750	9750	9750	0
551	20241029	104100	122157780	9750	9750	9750	9750	0
552	20241029	104000	122157780	9750	9750	9750	9750	9
553	20241029	103900	122070030	9800	9800	9800	9800	0
554	20241029	103800	122070030	9800	9800	9800	9800	0
555	20241029	103700	122070030	9800	9780	9800	9780	5
556	20241029	103600	122021110	9750	9750	9750	9750	0
557	20241029	103500	122021110	9750	9750	9750	9750	0
558	20241029	103400	122021110	9750	9750	9750	9750	0
559	20241029	103300	122021110	9750	9750	9750	9750	0
560	20241029	103200	122021110	9750	9750	9750	9750	20
561	20241029	103100	121826110	9750	9750	9750	9750	0
562	20241029	103000	121826110	9750	9750	9750	9750	0
563	20241029	102900	121826110	9750	9750	9750	9750	10
564	20241029	102800	121728610	9750	9750	9750	9750	0
565	20241029	102700	121728610	9750	9750	9750	9750	0
566	20241029	102600	121728610	9750	9750	9750	9750	0
567	20241029	102500	121728610	9750	9750	9750	9750	0
568	20241029	102400	121728610	9750	9750	9750	9750	0
569	20241029	102300	121728610	9750	9750	9750	9750	0
570	20241029	102200	121728610	9750	9750	9750	9750	0
571	20241029	102100	121728610	9750	9750	9750	9750	0
572	20241029	102000	121728610	9750	9750	9750	9750	12
573	20241029	101900	121611610	9870	9870	9870	9870	0
574	20241029	101800	121611610	9870	9870	9870	9870	0
575	20241029	101700	121611610	9870	9870	9870	9870	0
576	20241029	101600	121611610	9870	9870	9870	9870	0
577	20241029	101500	121611610	9870	9870	9870	9870	0
578	20241029	101400	121611610	9870	9870	9870	9870	3
579	20241029	101300	121582000	9870	9870	9870	9870	4
580	20241029	101200	121542520	9870	9870	9870	9870	0
581	20241029	101100	121542520	9870	9870	9870	9870	0
582	20241029	101000	121542520	9870	9880	10020	9860	76
583	20241029	100900	120790090	9880	9880	9880	9880	100
584	20241029	100800	119802090	9880	9880	9880	9880	0
585	20241029	100700	119802090	9880	9880	9880	9880	0
586	20241029	100600	119802090	9880	9880	9880	9880	0
587	20241029	100500	119802090	9880	9880	9880	9880	0
588	20241029	100400	119802090	9880	9880	9880	9880	0
589	20241029	100300	119802090	9880	9880	9880	9880	0
590	20241029	100200	119802090	9880	9870	9880	9870	11
591	20241029	100100	119693420	9820	9820	9820	9820	114
592	20241029	100000	118573940	9750	9750	9750	9750	10
593	20241029	095900	118476440	9750	9820	9820	9750	16
594	20241029	095800	118319670	9710	9670	9710	9670	1433
595	20241029	095700	104426320	9650	9650	9650	9650	7
596	20241029	095600	104358770	9640	9640	9640	9640	112
597	20241029	095500	103279090	9590	9590	9590	9590	0
598	20241029	095400	103279090	9590	9590	9590	9590	200
599	20241029	095300	101361090	9590	9590	9590	9590	33
600	20241029	095200	101044620	9580	9580	9580	9580	0
601	20241029	095100	101044620	9580	9580	9580	9580	0
602	20241029	095000	101044620	9580	9580	9580	9580	0
603	20241029	094900	101044620	9580	9580	9580	9580	0
604	20241029	094800	101044620	9580	9580	9580	9580	60
605	20241029	094700	100469820	9580	9580	9580	9580	500
606	20241029	094600	95679820	9580	9580	9580	9580	0
607	20241029	094500	95679820	9580	9580	9580	9580	0
608	20241029	094400	95679820	9580	9580	9580	9580	0
609	20241029	094300	95679820	9580	9580	9580	9580	0
610	20241029	094200	95679820	9580	9580	9580	9580	0
611	20241029	094100	95679820	9580	9580	9580	9580	0
612	20241029	094000	95679820	9580	9580	9580	9580	0
613	20241029	093900	95679820	9580	9580	9580	9580	0
614	20241029	093800	95679820	9580	9580	9580	9580	100
615	20241029	093700	94721820	9580	9580	9580	9580	200
616	20241029	093600	92805820	9640	9640	9640	9640	0
617	20241029	093500	92805820	9640	9640	9640	9640	1
618	20241029	093400	92796180	9580	9580	9580	9580	0
619	20241029	093300	92796180	9580	9600	9650	9580	144
620	20241029	093200	91416160	9590	9590	9590	9590	0
621	20241029	093100	91416160	9590	9590	9590	9590	0
622	20241029	093000	91416160	9590	9590	9590	9590	0
623	20241029	092900	91416160	9590	9590	9590	9590	0
624	20241029	092800	91416160	9590	9590	9590	9590	0
625	20241029	092700	91416160	9590	9590	9590	9590	0
626	20241029	092600	91416160	9590	9590	9590	9590	36
627	20241029	092500	91070920	9660	9660	9660	9660	11
628	20241029	092400	90964660	9560	9560	9560	9560	0
629	20241029	092300	90964660	9560	9560	9560	9560	0
630	20241029	092200	90964660	9560	9560	9560	9560	0
631	20241029	092100	90964660	9560	9560	9560	9560	0
632	20241029	092000	90964660	9560	9560	9560	9560	0
633	20241029	091900	90964660	9560	9560	9560	9560	1
634	20241029	091800	90955100	9680	9680	9680	9680	0
635	20241029	091700	90955100	9680	9680	9680	9680	0
636	20241029	091600	90955100	9680	9680	9680	9680	0
637	20241029	091500	90955100	9680	9680	9680	9680	0
638	20241029	091400	90955100	9680	9680	9680	9680	14
639	20241029	091300	90819580	9680	9680	9680	9680	5
640	20241029	091200	90771180	9560	9770	9770	9560	9450
641	20241029	091100	244090	9770	9770	9770	9770	0
642	20241029	091000	244090	9770	9770	9770	9770	0
643	20241029	090900	244090	9770	9770	9770	9770	8
644	20241029	090800	165930	9770	9770	9770	9770	0
645	20241029	090700	165930	9770	9770	9770	9770	0
646	20241029	090600	165930	9770	9770	9770	9770	0
647	20241029	090500	165930	9770	9770	9770	9770	1
648	20241029	090400	156160	9760	9760	9760	9760	6
649	20241029	090300	97600	9760	9760	9760	9760	0
650	20241029	090200	97600	9760	9760	9760	9760	0
651	20241029	090100	97600	9760	9760	9760	9760	0
652	20241029	090000	97600	9760	9760	9760	9760	10