KissMeData/250000/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	205400	461181270	9750	9750	9750	9750	1132
3	20241029	205300	461181270	9750	9750	9750	9750	0
4	20241029	205200	461181270	9750	9750	9750	9750	0
5	20241029	205100	461181270	9750	9750	9750	9750	0
6	20241029	205000	461181270	9750	9750	9750	9750	0
7	20241029	204900	461181270	9750	9750	9750	9750	0
8	20241029	204800	461181270	9750	9750	9750	9750	0
9	20241029	204700	461181270	9750	9750	9750	9750	0
10	20241029	204600	461181270	9750	9750	9750	9750	0
11	20241029	204500	461181270	9750	9750	9750	9750	0
12	20241029	204400	461181270	9750	9750	9750	9750	0
13	20241029	204300	461181270	9750	9750	9750	9750	0
14	20241029	204200	461181270	9750	9750	9750	9750	0
15	20241029	204100	461181270	9750	9750	9750	9750	0
16	20241029	204000	461181270	9750	9750	9750	9750	0
17	20241029	203900	461181270	9750	9750	9750	9750	0
18	20241029	203800	461181270	9750	9750	9750	9750	0
19	20241029	203700	461181270	9750	9750	9750	9750	0
20	20241029	203600	461181270	9750	9750	9750	9750	0
21	20241029	203500	461181270	9750	9750	9750	9750	0
22	20241029	203400	461181270	9750	9750	9750	9750	0
23	20241029	203300	461181270	9750	9750	9750	9750	0
24	20241029	203200	461181270	9750	9750	9750	9750	0
25	20241029	203100	461181270	9750	9750	9750	9750	0
26	20241029	203000	461181270	9750	9750	9750	9750	0
27	20241029	202900	461181270	9750	9750	9750	9750	0
28	20241029	202800	461181270	9750	9750	9750	9750	0
29	20241029	202700	461181270	9750	9750	9750	9750	0
30	20241029	202600	461181270	9750	9750	9750	9750	0
31	20241029	202500	461181270	9750	9750	9750	9750	0
32	20241029	202400	461181270	9750	9750	9750	9750	1132
33	20241029	202300	461181270	9750	9750	9750	9750	0
34	20241029	202200	461181270	9750	9750	9750	9750	0
35	20241029	202100	461181270	9750	9750	9750	9750	0
36	20241029	202000	461181270	9750	9750	9750	9750	0
37	20241029	201900	461181270	9750	9750	9750	9750	0
38	20241029	201800	461181270	9750	9750	9750	9750	0
39	20241029	201700	461181270	9750	9750	9750	9750	0
40	20241029	201600	461181270	9750	9750	9750	9750	0
41	20241029	201500	461181270	9750	9750	9750	9750	0
42	20241029	201400	461181270	9750	9750	9750	9750	0
43	20241029	201300	461181270	9750	9750	9750	9750	0
44	20241029	201200	461181270	9750	9750	9750	9750	0
45	20241029	201100	461181270	9750	9750	9750	9750	0
46	20241029	201000	461181270	9750	9750	9750	9750	0
47	20241029	200900	461181270	9750	9750	9750	9750	0
48	20241029	200800	461181270	9750	9750	9750	9750	0
49	20241029	200700	461181270	9750	9750	9750	9750	0
50	20241029	200600	461181270	9750	9750	9750	9750	0
51	20241029	200500	461181270	9750	9750	9750	9750	0
52	20241029	200400	461181270	9750	9750	9750	9750	0
53	20241029	200300	461181270	9750	9750	9750	9750	0
54	20241029	200200	461181270	9750	9750	9750	9750	0
55	20241029	200100	461181270	9750	9750	9750	9750	0
56	20241029	200000	461181270	9750	9750	9750	9750	0
57	20241029	195900	461181270	9750	9750	9750	9750	0
58	20241029	195800	461181270	9750	9750	9750	9750	0
59	20241029	195700	461181270	9750	9750	9750	9750	0
60	20241029	195600	461181270	9750	9750	9750	9750	0
61	20241029	195500	461181270	9750	9750	9750	9750	0
62	20241029	195400	461181270	9750	9750	9750	9750	1132
63	20241029	195300	461181270	9750	9750	9750	9750	0
64	20241029	195200	461181270	9750	9750	9750	9750	0
65	20241029	195100	461181270	9750	9750	9750	9750	0
66	20241029	195000	461181270	9750	9750	9750	9750	0
67	20241029	194900	461181270	9750	9750	9750	9750	0
68	20241029	194800	461181270	9750	9750	9750	9750	0
69	20241029	194700	461181270	9750	9750	9750	9750	0
70	20241029	194600	461181270	9750	9750	9750	9750	0
71	20241029	194500	461181270	9750	9750	9750	9750	0
72	20241029	194400	461181270	9750	9750	9750	9750	0
73	20241029	194300	461181270	9750	9750	9750	9750	0
74	20241029	194200	461181270	9750	9750	9750	9750	0
75	20241029	194100	461181270	9750	9750	9750	9750	0
76	20241029	194000	461181270	9750	9750	9750	9750	0
77	20241029	193900	461181270	9750	9750	9750	9750	0
78	20241029	193800	461181270	9750	9750	9750	9750	0
79	20241029	193700	461181270	9750	9750	9750	9750	0
80	20241029	193600	461181270	9750	9750	9750	9750	0
81	20241029	193500	461181270	9750	9750	9750	9750	0
82	20241029	193400	461181270	9750	9750	9750	9750	0
83	20241029	193300	461181270	9750	9750	9750	9750	0
84	20241029	193200	461181270	9750	9750	9750	9750	0
85	20241029	193100	461181270	9750	9750	9750	9750	0
86	20241029	193000	461181270	9750	9750	9750	9750	0
87	20241029	192900	461181270	9750	9750	9750	9750	0
88	20241029	192800	461181270	9750	9750	9750	9750	0
89	20241029	192700	461181270	9750	9750	9750	9750	0
90	20241029	192600	461181270	9750	9750	9750	9750	0
91	20241029	192500	461181270	9750	9750	9750	9750	0
92	20241029	192400	461181270	9750	9750	9750	9750	1132
93	20241029	192300	461181270	9750	9750	9750	9750	0
94	20241029	192200	461181270	9750	9750	9750	9750	0
95	20241029	192100	461181270	9750	9750	9750	9750	0
96	20241029	192000	461181270	9750	9750	9750	9750	0
97	20241029	191900	461181270	9750	9750	9750	9750	0
98	20241029	191800	461181270	9750	9750	9750	9750	0
99	20241029	191700	461181270	9750	9750	9750	9750	0
100	20241029	191600	461181270	9750	9750	9750	9750	0
101	20241029	191500	461181270	9750	9750	9750	9750	0
102	20241029	191400	461181270	9750	9750	9750	9750	0
103	20241029	191300	461181270	9750	9750	9750	9750	0
104	20241029	191200	461181270	9750	9750	9750	9750	0
105	20241029	191100	461181270	9750	9750	9750	9750	0
106	20241029	191000	461181270	9750	9750	9750	9750	0
107	20241029	190900	461181270	9750	9750	9750	9750	0
108	20241029	190800	461181270	9750	9750	9750	9750	0
109	20241029	190700	461181270	9750	9750	9750	9750	0
110	20241029	190600	461181270	9750	9750	9750	9750	0
111	20241029	190500	461181270	9750	9750	9750	9750	0
112	20241029	190400	461181270	9750	9750	9750	9750	0
113	20241029	190300	461181270	9750	9750	9750	9750	0
114	20241029	190200	461181270	9750	9750	9750	9750	0
115	20241029	190100	461181270	9750	9750	9750	9750	0
116	20241029	190000	461181270	9750	9750	9750	9750	0
117	20241029	185900	461181270	9750	9750	9750	9750	0
118	20241029	185800	461181270	9750	9750	9750	9750	0
119	20241029	185700	461181270	9750	9750	9750	9750	0
120	20241029	185600	461181270	9750	9750	9750	9750	0
121	20241029	185500	461181270	9750	9750	9750	9750	0
122	20241029	185400	461181270	9750	9750	9750	9750	1132
123	20241029	185300	461181270	9750	9750	9750	9750	0
124	20241029	185200	461181270	9750	9750	9750	9750	0
125	20241029	185100	461181270	9750	9750	9750	9750	0
126	20241029	185000	461181270	9750	9750	9750	9750	0
127	20241029	184900	461181270	9750	9750	9750	9750	0
128	20241029	184800	461181270	9750	9750	9750	9750	0
129	20241029	184700	461181270	9750	9750	9750	9750	0
130	20241029	184600	461181270	9750	9750	9750	9750	0
131	20241029	184500	461181270	9750	9750	9750	9750	0
132	20241029	184400	461181270	9750	9750	9750	9750	0
133	20241029	184300	461181270	9750	9750	9750	9750	0
134	20241029	184200	461181270	9750	9750	9750	9750	0
135	20241029	184100	461181270	9750	9750	9750	9750	0
136	20241029	184000	461181270	9750	9750	9750	9750	0
137	20241029	183900	461181270	9750	9750	9750	9750	0
138	20241029	183800	461181270	9750	9750	9750	9750	0
139	20241029	183700	461181270	9750	9750	9750	9750	0
140	20241029	183600	461181270	9750	9750	9750	9750	0
141	20241029	183500	461181270	9750	9750	9750	9750	0
142	20241029	183400	461181270	9750	9750	9750	9750	0
143	20241029	183300	461181270	9750	9750	9750	9750	0
144	20241029	183200	461181270	9750	9750	9750	9750	0
145	20241029	183100	461181270	9750	9750	9750	9750	0
146	20241029	183000	461181270	9750	9750	9750	9750	0
147	20241029	182900	461181270	9750	9750	9750	9750	0
148	20241029	182800	461181270	9750	9750	9750	9750	0
149	20241029	182700	461181270	9750	9750	9750	9750	0
150	20241029	182600	461181270	9750	9750	9750	9750	0
151	20241029	182500	461181270	9750	9750	9750	9750	0
152	20241029	182400	461181270	9750	9750	9750	9750	1132
153	20241029	182300	461181270	9750	9750	9750	9750	0
154	20241029	182200	461181270	9750	9750	9750	9750	0
155	20241029	182100	461181270	9750	9750	9750	9750	0
156	20241029	182000	461181270	9750	9750	9750	9750	0
157	20241029	181900	461181270	9750	9750	9750	9750	0
158	20241029	181800	461181270	9750	9750	9750	9750	0
159	20241029	181700	461181270	9750	9750	9750	9750	0
160	20241029	181600	461181270	9750	9750	9750	9750	0
161	20241029	181500	461181270	9750	9750	9750	9750	0
162	20241029	181400	461181270	9750	9750	9750	9750	0
163	20241029	181300	461181270	9750	9750	9750	9750	0
164	20241029	181200	461181270	9750	9750	9750	9750	0
165	20241029	181100	461181270	9750	9750	9750	9750	0
166	20241029	181000	461181270	9750	9750	9750	9750	0
167	20241029	180900	461181270	9750	9750	9750	9750	0
168	20241029	180800	461181270	9750	9750	9750	9750	0
169	20241029	180700	461181270	9750	9750	9750	9750	0
170	20241029	180600	461181270	9750	9750	9750	9750	0
171	20241029	180500	461181270	9750	9750	9750	9750	0
172	20241029	180400	461181270	9750	9750	9750	9750	0
173	20241029	180300	461181270	9750	9750	9750	9750	0
174	20241029	180200	461181270	9750	9750	9750	9750	0
175	20241029	180100	461181270	9750	9750	9750	9750	0
176	20241029	180000	461181270	9750	9750	9750	9750	0
177	20241029	175900	461181270	9750	9750	9750	9750	0
178	20241029	175800	461181270	9750	9750	9750	9750	0
179	20241029	175700	461181270	9750	9750	9750	9750	0
180	20241029	175600	461181270	9750	9750	9750	9750	0
181	20241029	175500	461181270	9750	9750	9750	9750	0
182	20241029	175400	461181270	9750	9750	9750	9750	1132
183	20241029	175300	461181270	9750	9750	9750	9750	0
184	20241029	175200	461181270	9750	9750	9750	9750	0
185	20241029	175100	461181270	9750	9750	9750	9750	0
186	20241029	175000	461181270	9750	9750	9750	9750	0
187	20241029	174900	461181270	9750	9750	9750	9750	0
188	20241029	174800	461181270	9750	9750	9750	9750	0
189	20241029	174700	461181270	9750	9750	9750	9750	0
190	20241029	174600	461181270	9750	9750	9750	9750	0
191	20241029	174500	461181270	9750	9750	9750	9750	0
192	20241029	174400	461181270	9750	9750	9750	9750	0
193	20241029	174300	461181270	9750	9750	9750	9750	0
194	20241029	174200	461181270	9750	9750	9750	9750	0
195	20241029	174100	461181270	9750	9750	9750	9750	0
196	20241029	174000	461181270	9750	9750	9750	9750	0
197	20241029	173900	461181270	9750	9750	9750	9750	0
198	20241029	173800	461181270	9750	9750	9750	9750	0
199	20241029	173700	461181270	9750	9750	9750	9750	0
200	20241029	173600	461181270	9750	9750	9750	9750	0
201	20241029	173500	461181270	9750	9750	9750	9750	0
202	20241029	173400	461181270	9750	9750	9750	9750	0
203	20241029	173300	461181270	9750	9750	9750	9750	0
204	20241029	173200	461181270	9750	9750	9750	9750	0
205	20241029	173100	461181270	9750	9750	9750	9750	0
206	20241029	173000	461181270	9750	9750	9750	9750	0
207	20241029	172900	461181270	9750	9750	9750	9750	0
208	20241029	172800	461181270	9750	9750	9750	9750	0
209	20241029	172700	461181270	9750	9750	9750	9750	0
210	20241029	172600	461181270	9750	9750	9750	9750	0
211	20241029	172500	461181270	9750	9750	9750	9750	0
212	20241029	172400	461181270	9750	9750	9750	9750	1132
213	20241029	172300	461181270	9750	9750	9750	9750	0
214	20241029	172200	461181270	9750	9750	9750	9750	0
215	20241029	172100	461181270	9750	9750	9750	9750	0
216	20241029	172000	461181270	9750	9750	9750	9750	0
217	20241029	171900	461181270	9750	9750	9750	9750	0
218	20241029	171800	461181270	9750	9750	9750	9750	0
219	20241029	171700	461181270	9750	9750	9750	9750	0
220	20241029	171600	461181270	9750	9750	9750	9750	0
221	20241029	171500	461181270	9750	9750	9750	9750	0
222	20241029	171400	461181270	9750	9750	9750	9750	0
223	20241029	171300	461181270	9750	9750	9750	9750	0
224	20241029	171200	461181270	9750	9750	9750	9750	0
225	20241029	171100	461181270	9750	9750	9750	9750	0
226	20241029	171000	461181270	9750	9750	9750	9750	0
227	20241029	170900	461181270	9750	9750	9750	9750	0
228	20241029	170800	461181270	9750	9750	9750	9750	0
229	20241029	170700	461181270	9750	9750	9750	9750	0
230	20241029	170600	461181270	9750	9750	9750	9750	0
231	20241029	170500	461181270	9750	9750	9750	9750	0
232	20241029	170400	461181270	9750	9750	9750	9750	0
233	20241029	170300	461181270	9750	9750	9750	9750	0
234	20241029	170200	461181270	9750	9750	9750	9750	0
235	20241029	170100	461181270	9750	9750	9750	9750	0
236	20241029	170000	461181270	9750	9750	9750	9750	0
237	20241029	165900	461181270	9750	9750	9750	9750	0
238	20241029	165800	461181270	9750	9750	9750	9750	0
239	20241029	165700	461181270	9750	9750	9750	9750	0
240	20241029	165600	461181270	9750	9750	9750	9750	0
241	20241029	165500	461181270	9750	9750	9750	9750	0
242	20241029	165400	461181270	9750	9750	9750	9750	1132
243	20241029	165300	461181270	9750	9750	9750	9750	0
244	20241029	165200	461181270	9750	9750	9750	9750	0
245	20241029	165100	461181270	9750	9750	9750	9750	0
246	20241029	165000	461181270	9750	9750	9750	9750	0
247	20241029	164900	461181270	9750	9750	9750	9750	0
248	20241029	164800	461181270	9750	9750	9750	9750	0
249	20241029	164700	461181270	9750	9750	9750	9750	0
250	20241029	164600	461181270	9750	9750	9750	9750	0
251	20241029	164500	461181270	9750	9750	9750	9750	0
252	20241029	164400	461181270	9750	9750	9750	9750	0
253	20241029	164300	461181270	9750	9750	9750	9750	0
254	20241029	164200	461181270	9750	9750	9750	9750	0
255	20241029	164100	461181270	9750	9750	9750	9750	0
256	20241029	164000	461181270	9750	9750	9750	9750	0
257	20241029	163900	461181270	9750	9750	9750	9750	0
258	20241029	163800	461181270	9750	9750	9750	9750	0
259	20241029	163700	461181270	9750	9750	9750	9750	0
260	20241029	163600	461181270	9750	9750	9750	9750	0
261	20241029	163500	461181270	9750	9750	9750	9750	0
262	20241029	163400	461181270	9750	9750	9750	9750	0
263	20241029	163300	461181270	9750	9750	9750	9750	0
264	20241029	163200	461181270	9750	9750	9750	9750	0
265	20241029	163100	461181270	9750	9750	9750	9750	0
266	20241029	163000	461181270	9750	9750	9750	9750	0
267	20241029	162900	461181270	9750	9750	9750	9750	0
268	20241029	162800	461181270	9750	9750	9750	9750	0
269	20241029	162700	461181270	9750	9750	9750	9750	0
270	20241029	162600	461181270	9750	9750	9750	9750	0
271	20241029	162500	461181270	9750	9750	9750	9750	0
272	20241029	162400	461181270	9750	9750	9750	9750	1132
273	20241029	162300	461181270	9750	9750	9750	9750	0
274	20241029	162200	461181270	9750	9750	9750	9750	0
275	20241029	162100	461181270	9750	9750	9750	9750	0
276	20241029	162000	461181270	9750	9750	9750	9750	0
277	20241029	161900	461181270	9750	9750	9750	9750	0
278	20241029	161800	461181270	9750	9750	9750	9750	0
279	20241029	161700	461181270	9750	9750	9750	9750	0
280	20241029	161600	461181270	9750	9750	9750	9750	0
281	20241029	161500	461181270	9750	9750	9750	9750	0
282	20241029	161400	461181270	9750	9750	9750	9750	0
283	20241029	161300	461181270	9750	9750	9750	9750	0
284	20241029	161200	461181270	9750	9750	9750	9750	0
285	20241029	161100	461181270	9750	9750	9750	9750	0
286	20241029	161000	461181270	9750	9750	9750	9750	0
287	20241029	160900	461181270	9750	9750	9750	9750	0
288	20241029	160800	461181270	9750	9750	9750	9750	0
289	20241029	160700	461181270	9750	9750	9750	9750	0
290	20241029	160600	461181270	9750	9750	9750	9750	0
291	20241029	160500	461181270	9750	9750	9750	9750	0
292	20241029	160400	461181270	9750	9750	9750	9750	0
293	20241029	160300	461181270	9750	9750	9750	9750	0
294	20241029	160200	461181270	9750	9750	9750	9750	0
295	20241029	160100	461181270	9750	9750	9750	9750	0
296	20241029	160000	461181270	9750	9750	9750	9750	0
297	20241029	155900	461181270	9750	9750	9750	9750	0
298	20241029	155800	461181270	9750	9750	9750	9750	0
299	20241029	155700	461181270	9750	9750	9750	9750	0
300	20241029	155600	461181270	9750	9750	9750	9750	0
301	20241029	155500	461181270	9750	9750	9750	9750	0
302	20241029	155400	461181270	9750	9750	9750	9750	1132
303	20241029	155300	461181270	9750	9750	9750	9750	0
304	20241029	155200	461181270	9750	9750	9750	9750	0
305	20241029	155100	461181270	9750	9750	9750	9750	0
306	20241029	155000	461181270	9750	9750	9750	9750	0
307	20241029	154900	461181270	9750	9750	9750	9750	0
308	20241029	154800	461181270	9750	9750	9750	9750	0
309	20241029	154700	461181270	9750	9750	9750	9750	0
310	20241029	154600	461181270	9750	9750	9750	9750	0
311	20241029	154500	461181270	9750	9750	9750	9750	0
312	20241029	154400	461181270	9750	9750	9750	9750	0
313	20241029	154300	461181270	9750	9750	9750	9750	0
314	20241029	154200	461181270	9750	9750	9750	9750	0
315	20241029	154100	461181270	9750	9750	9750	9750	0
316	20241029	154000	461181270	9750	9750	9750	9750	0
317	20241029	153900	461181270	9750	9750	9750	9750	0
318	20241029	153800	461181270	9750	9750	9750	9750	0
319	20241029	153700	461181270	9750	9750	9750	9750	0
320	20241029	153600	461181270	9750	9750	9750	9750	0
321	20241029	153500	461181270	9750	9750	9750	9750	0
322	20241029	153400	461181270	9750	9750	9750	9750	0
323	20241029	153300	461181270	9750	9750	9750	9750	0
324	20241029	153200	461181270	9750	9750	9750	9750	0
325	20241029	153100	461181270	9750	9750	9750	9750	0
326	20241029	153000	461181270	9750	9750	9750	9750	1132
327	20241029	152900	450144270	9800	9800	9800	9800	0
328	20241029	152800	450144270	9800	9800	9800	9800	0
329	20241029	152700	450144270	9800	9800	9800	9800	0
330	20241029	152600	450144270	9800	9800	9800	9800	0
331	20241029	152500	450144270	9800	9800	9800	9800	0
332	20241029	152400	450144270	9800	9800	9800	9800	0
333	20241029	152300	450144270	9800	9800	9800	9800	0
334	20241029	152200	450144270	9800	9800	9800	9800	0
335	20241029	152100	450144270	9800	9800	9800	9800	0
336	20241029	152000	450144270	9800	9800	9800	9800	0
337	20241029	151900	450144270	9800	9800	9800	9800	31
338	20241029	151800	449840470	9790	9790	9790	9790	23
339	20241029	151700	449615300	9790	9790	9790	9790	0
340	20241029	151600	449615300	9790	9790	9790	9790	0
341	20241029	151500	449615300	9790	9790	9790	9790	0
342	20241029	151400	449615300	9790	9790	9790	9790	0
343	20241029	151300	449615300	9790	9770	9790	9770	546
344	20241029	151200	444280000	9770	9770	9770	9770	0
345	20241029	151100	444280000	9770	9770	9770	9770	0
346	20241029	151000	444280000	9770	9770	9770	9770	0
347	20241029	150900	444280000	9770	9770	9770	9770	0
348	20241029	150800	444280000	9770	9770	9770	9770	0
349	20241029	150700	444280000	9770	9770	9770	9770	40
350	20241029	150600	443889200	9770	9770	9770	9770	0
351	20241029	150500	443889200	9770	9780	9780	9770	2
352	20241029	150400	443869650	9790	9790	9790	9790	0
353	20241029	150300	443869650	9790	9790	9790	9790	0
354	20241029	150200	443869650	9790	9790	9790	9790	0
355	20241029	150100	443869650	9790	9790	9790	9790	0
356	20241029	150000	443869650	9790	9790	9790	9790	101
357	20241029	145900	442880860	9790	9790	9790	9790	41
358	20241029	145800	442479470	9790	9790	9790	9790	0
359	20241029	145700	442479470	9790	9790	9790	9790	144
360	20241029	145600	441069710	9760	9760	9760	9760	0
361	20241029	145500	441069710	9760	9760	9760	9760	0
362	20241029	145400	441069710	9760	9760	9760	9760	0
363	20241029	145300	441069710	9760	9760	9760	9760	0
364	20241029	145200	441069710	9760	9760	9760	9760	0
365	20241029	145100	441069710	9760	9760	9760	9760	0
366	20241029	145000	441069710	9760	9760	9760	9760	0
367	20241029	144900	441069710	9760	9760	9760	9760	0
368	20241029	144800	441069710	9760	9760	9760	9760	0
369	20241029	144700	441069710	9760	9760	9760	9760	0
370	20241029	144600	441069710	9760	9760	9760	9760	0
371	20241029	144500	441069710	9760	9760	9760	9760	0
372	20241029	144400	441069710	9760	9760	9760	9760	4
373	20241029	144300	441030670	9760	9760	9760	9760	5
374	20241029	144200	440981870	9760	9760	9760	9760	0
375	20241029	144100	440981870	9760	9760	9760	9760	0
376	20241029	144000	440981870	9760	9760	9760	9760	0
377	20241029	143900	440981870	9760	9760	9760	9760	50
378	20241029	143800	440493870	9760	9770	9770	9760	196
379	20241029	143700	438580850	9750	9750	9750	9750	0
380	20241029	143600	438580850	9750	9750	9750	9750	0
381	20241029	143500	438580850	9750	9750	9750	9750	0
382	20241029	143400	438580850	9750	9750	9750	9750	0
383	20241029	143300	438580850	9750	9760	9760	9750	145
384	20241029	143200	437166600	9750	9750	9750	9750	0
385	20241029	143100	437166600	9750	9750	9750	9750	0
386	20241029	143000	437166600	9750	9750	9750	9750	0
387	20241029	142900	437166600	9750	9750	9750	9750	0
388	20241029	142800	437166600	9750	9750	9750	9750	110
389	20241029	142700	436094100	9760	9760	9760	9760	0
390	20241029	142600	436094100	9760	9760	9760	9760	2
391	20241029	142500	436074580	9750	9760	9760	9750	869
392	20241029	142400	427601820	9760	9760	9760	9760	0
393	20241029	142300	427601820	9760	9760	9760	9760	0
394	20241029	142200	427601820	9760	9760	9760	9760	0
395	20241029	142100	427601820	9760	9760	9760	9760	50
396	20241029	142000	427113820	9760	9760	9760	9760	0
397	20241029	141900	427113820	9760	9760	9760	9760	10
398	20241029	141800	427016220	9760	9760	9760	9760	50
399	20241029	141700	426528220	9760	9760	9760	9760	0
400	20241029	141600	426528220	9760	9760	9760	9760	20
401	20241029	141500	426333020	9760	9760	9760	9760	0
402	20241029	141400	426333020	9760	9760	9760	9760	0
403	20241029	141300	426333020	9760	9760	9760	9760	0
404	20241029	141200	426333020	9760	9760	9760	9760	15
405	20241029	141100	426186620	9760	9760	9760	9760	100
406	20241029	141000	425210620	9760	9760	9760	9760	0
407	20241029	140900	425210620	9760	9770	9770	9760	148
408	20241029	140800	423766050	9770	9770	9770	9770	200
409	20241029	140700	421812050	9770	9770	9770	9770	0
410	20241029	140600	421812050	9770	9770	9770	9770	0
411	20241029	140500	421812050	9770	9770	9770	9770	0
412	20241029	140400	421812050	9770	9770	9770	9770	1
413	20241029	140300	421802280	9750	9750	9750	9750	0
414	20241029	140200	421802280	9750	9750	9750	9750	0
415	20241029	140100	421802280	9750	9750	9750	9750	0
416	20241029	140000	421802280	9750	9750	9750	9750	0
417	20241029	135900	421802280	9750	9750	9750	9750	0
418	20241029	135800	421802280	9750	9750	9750	9750	0
419	20241029	135700	421802280	9750	9750	9750	9750	0
420	20241029	135600	421802280	9750	9750	9750	9750	0
421	20241029	135500	421802280	9750	9750	9750	9750	0
422	20241029	135400	421802280	9750	9750	9750	9750	0
423	20241029	135300	421802280	9750	9750	9750	9750	0
424	20241029	135200	421802280	9750	9750	9750	9750	407
425	20241029	135100	417834030	9750	9750	9750	9750	37
426	20241029	135000	417473280	9750	9750	9750	9750	0
427	20241029	134900	417473280	9750	9750	9750	9750	383
428	20241029	134800	413739030	9810	9810	9810	9810	10
429	20241029	134700	413640930	9750	9770	9770	9750	119
430	20241029	134600	412480660	9820	9820	9820	9820	2
431	20241029	134500	412461020	9820	9820	9820	9820	5
432	20241029	134400	412411920	9820	9800	9820	9800	34
433	20241029	134300	412078700	9750	9760	9760	9750	863
434	20241029	134200	403662650	9850	9790	9850	9790	319
435	20241029	134100	400521090	9770	9790	9790	9770	7
436	20241029	134000	400452680	9800	9820	9820	9800	331
437	20241029	133900	397208260	9850	9860	9890	9770	2568
438	20241029	133800	371945680	9840	9720	9840	9720	3223
439	20241029	133700	340366150	9720	9720	9720	9720	106
440	20241029	133600	339335830	9720	9720	9720	9720	145
441	20241029	133500	337926430	9700	9700	9700	9700	0
442	20241029	133400	337926430	9700	9710	9710	9700	233
443	20241029	133300	335664900	9720	9720	9720	9720	4
444	20241029	133200	335626020	9710	9710	9710	9710	0
445	20241029	133100	335626020	9710	9710	9710	9710	0
446	20241029	133000	335626020	9710	9710	9710	9710	0
447	20241029	132900	335626020	9710	9710	9710	9710	0
448	20241029	132800	335626020	9710	9710	9710	9710	0
449	20241029	132700	335626020	9710	9710	9710	9710	0
450	20241029	132600	335626020	9710	9710	9710	9710	0
451	20241029	132500	335626020	9710	9710	9710	9710	3
452	20241029	132400	335596890	9710	9710	9710	9710	0
453	20241029	132300	335596890	9710	9710	9710	9710	0
454	20241029	132200	335596890	9710	9710	9710	9710	16
455	20241029	132100	335441530	9680	9680	9680	9680	0
456	20241029	132000	335441530	9680	9680	9680	9680	0
457	20241029	131900	335441530	9680	9680	9680	9680	0
458	20241029	131800	335441530	9680	9680	9680	9680	0
459	20241029	131700	335441530	9680	9680	9680	9680	0
460	20241029	131600	335441530	9680	9680	9680	9680	0
461	20241029	131500	335441530	9680	9680	9680	9680	0
462	20241029	131400	335441530	9680	9680	9680	9680	0
463	20241029	131300	335441530	9680	9680	9680	9680	0
464	20241029	131200	335441530	9680	9680	9680	9680	0
465	20241029	131100	335441530	9680	9710	9710	9680	421
466	20241029	131000	331359370	9710	9710	9710	9710	0
467	20241029	130900	331359370	9710	9710	9710	9710	0
468	20241029	130800	331359370	9710	9710	9710	9710	0
469	20241029	130700	331359370	9710	9710	9710	9710	0
470	20241029	130600	331359370	9710	9710	9710	9710	9
471	20241029	130500	331271980	9720	9720	9720	9720	0
472	20241029	130400	331271980	9720	9720	9720	9720	0
473	20241029	130300	331271980	9720	9720	9720	9720	0
474	20241029	130200	331271980	9720	9720	9720	9720	0
475	20241029	130100	331271980	9720	9720	9720	9720	0
476	20241029	130000	331271980	9720	9720	9720	9720	0
477	20241029	125900	331271980	9720	9720	9720	9720	0
478	20241029	125800	331271980	9720	9720	9720	9720	0
479	20241029	125700	331271980	9720	9720	9720	9720	0
480	20241029	125600	331271980	9720	9720	9720	9720	170
481	20241029	125500	329619580	9700	9700	9700	9700	1
482	20241029	125400	329609880	9710	9710	9710	9710	0
483	20241029	125300	329609880	9710	9710	9710	9710	1
484	20241029	125200	329600170	9710	9710	9710	9710	0
485	20241029	125100	329600170	9710	9710	9710	9710	0
486	20241029	125000	329600170	9710	9710	9710	9710	0
487	20241029	124900	329600170	9710	9710	9710	9710	10
488	20241029	124800	329503070	9710	9710	9710	9710	20
489	20241029	124700	329308870	9710	9710	9710	9710	0
490	20241029	124600	329308870	9710	9710	9710	9710	0
491	20241029	124500	329308870	9710	9720	9720	9710	311
492	20241029	124400	326287270	9730	9730	9730	9730	21
493	20241029	124300	326082940	9730	9730	9730	9730	0
494	20241029	124200	326082940	9730	9730	9730	9730	0
495	20241029	124100	326082940	9730	9730	9730	9730	0
496	20241029	124000	326082940	9730	9730	9730	9730	0
497	20241029	123900	326082940	9730	9730	9730	9730	0
498	20241029	123800	326082940	9730	9730	9730	9730	0
499	20241029	123700	326082940	9730	9730	9730	9730	0
500	20241029	123600	326082940	9730	9730	9730	9730	0
501	20241029	123500	326082940	9730	9730	9730	9730	0
502	20241029	123400	326082940	9730	9730	9730	9730	0
503	20241029	123300	326082940	9730	9730	9730	9730	0
504	20241029	123200	326082940	9730	9730	9730	9730	0
505	20241029	123100	326082940	9730	9740	9740	9730	22
506	20241029	123000	325868790	9740	9740	9740	9740	0
507	20241029	122900	325868790	9740	9740	9740	9740	0
508	20241029	122800	325868790	9740	9740	9740	9740	0
509	20241029	122700	325868790	9740	9740	9740	9740	0
510	20241029	122600	325868790	9740	9740	9740	9740	0
511	20241029	122500	325868790	9740	9740	9740	9740	0
512	20241029	122400	325868790	9740	9740	9740	9740	0
513	20241029	122300	325868790	9740	9740	9740	9740	0
514	20241029	122200	325868790	9740	9740	9740	9740	1
515	20241029	122100	325859050	9720	9720	9720	9720	0
516	20241029	122000	325859050	9720	9720	9720	9720	0
517	20241029	121900	325859050	9720	9720	9720	9720	0
518	20241029	121800	325859050	9720	9720	9720	9720	0
519	20241029	121700	325859050	9720	9720	9720	9720	0
520	20241029	121600	325859050	9720	9720	9720	9720	0
521	20241029	121500	325859050	9720	9730	9730	9720	170
522	20241029	121400	324206480	9730	9730	9730	9730	0
523	20241029	121300	324206480	9730	9730	9730	9730	0
524	20241029	121200	324206480	9730	9730	9730	9730	0
525	20241029	121100	324206480	9730	9730	9730	9730	0
526	20241029	121000	324206480	9730	9730	9730	9730	0
527	20241029	120900	324206480	9730	9730	9730	9730	3
528	20241029	120800	324177290	9720	9720	9720	9720	0
529	20241029	120700	324177290	9720	9720	9720	9720	0
530	20241029	120600	324177290	9720	9720	9720	9720	0
531	20241029	120500	324177290	9720	9720	9720	9720	0
532	20241029	120400	324177290	9720	9720	9720	9720	0
533	20241029	120300	324177290	9720	9720	9720	9720	0
534	20241029	120200	324177290	9720	9720	9720	9720	0
535	20241029	120100	324177290	9720	9720	9720	9720	0
536	20241029	120000	324177290	9720	9720	9720	9720	0
537	20241029	115900	324177290	9720	9720	9720	9720	0
538	20241029	115800	324177290	9720	9720	9720	9720	11
539	20241029	115700	324070370	9720	9720	9720	9720	0
540	20241029	115600	324070370	9720	9720	9720	9720	0
541	20241029	115500	324070370	9720	9720	9720	9720	1
542	20241029	115400	324060650	9720	9720	9720	9720	42
543	20241029	115300	323652410	9720	9720	9720	9720	0
544	20241029	115200	323652410	9720	9720	9720	9720	0
545	20241029	115100	323652410	9720	9720	9720	9720	853
546	20241029	115000	315361250	9720	9720	9720	9720	0
547	20241029	114900	315361250	9720	9720	9720	9720	0
548	20241029	114800	315361250	9720	9720	9720	9720	218
549	20241029	114700	313242290	9710	9710	9710	9710	0
550	20241029	114600	313242290	9710	9710	9710	9710	0
551	20241029	114500	313242290	9710	9710	9710	9710	65
552	20241029	114400	312611140	9710	9710	9710	9710	100
553	20241029	114300	311640140	9720	9720	9720	9720	0
554	20241029	114200	311640140	9720	9720	9720	9720	0
555	20241029	114100	311640140	9720	9720	9720	9720	0
556	20241029	114000	311640140	9720	9720	9720	9720	9
557	20241029	113900	311552660	9720	9720	9720	9720	0
558	20241029	113800	311552660	9720	9720	9720	9720	0
559	20241029	113700	311552660	9720	9720	9720	9720	0
560	20241029	113600	311552660	9720	9720	9720	9720	0
561	20241029	113500	311552660	9720	9720	9720	9720	30
562	20241029	113400	311261060	9700	9700	9700	9700	0
563	20241029	113300	311261060	9700	9700	9700	9700	0
564	20241029	113200	311261060	9700	9700	9700	9700	0
565	20241029	113100	311261060	9700	9700	9700	9700	15
566	20241029	113000	311115560	9700	9700	9700	9700	80
567	20241029	112900	310339560	9690	9690	9690	9690	0
568	20241029	112800	310339560	9690	9690	9690	9690	0
569	20241029	112700	310339560	9690	9690	9690	9690	0
570	20241029	112600	310339560	9690	9690	9690	9690	34
571	20241029	112500	310010100	9700	9700	9700	9700	0
572	20241029	112400	310010100	9700	9700	9700	9700	20
573	20241029	112300	309816100	9700	9700	9700	9700	0
574	20241029	112200	309816100	9700	9700	9700	9700	0
575	20241029	112100	309816100	9700	9700	9700	9700	0
576	20241029	112000	309816100	9700	9700	9700	9700	40
577	20241029	111900	309428100	9700	9700	9700	9700	50
578	20241029	111800	308943100	9700	9700	9700	9700	0
579	20241029	111700	308943100	9700	9700	9700	9700	0
580	20241029	111600	308943100	9700	9700	9700	9700	4
581	20241029	111500	308904300	9700	9700	9700	9700	0
582	20241029	111400	308904300	9700	9700	9700	9700	0
583	20241029	111300	308904300	9700	9700	9700	9700	0
584	20241029	111200	308904300	9700	9700	9700	9700	1
585	20241029	111100	308894600	9660	9660	9660	9660	0
586	20241029	111000	308894600	9660	9660	9660	9660	0
587	20241029	110900	308894600	9660	9660	9660	9660	1000
588	20241029	110800	299234600	9660	9660	9660	9660	0
589	20241029	110700	299234600	9660	9660	9660	9660	2494
590	20241029	110600	275142560	9660	9660	9660	9660	0
591	20241029	110500	275142560	9660	9660	9660	9660	307
592	20241029	110400	272176940	9660	9660	9660	9660	693
593	20241029	110300	265482560	9670	9670	9670	9670	0
594	20241029	110200	265482560	9670	9670	9670	9670	11
595	20241029	110100	265376190	9660	9660	9660	9660	0
596	20241029	110000	265376190	9660	9660	9660	9660	0
597	20241029	105900	265376190	9660	9660	9660	9660	0
598	20241029	105800	265376190	9660	9660	9660	9660	0
599	20241029	105700	265376190	9660	9660	9660	9660	0
600	20241029	105600	265376190	9660	9680	9680	9660	2708
601	20241029	105500	239212450	9650	9650	9650	9650	118
602	20241029	105400	238073750	9650	9650	9650	9650	0
603	20241029	105300	238073750	9650	9650	9650	9650	0
604	20241029	105200	238073750	9650	9650	9650	9650	0
605	20241029	105100	238073750	9650	9650	9650	9650	0
606	20241029	105000	238073750	9650	9650	9650	9650	1000
607	20241029	104900	228423750	9650	9650	9650	9650	0
608	20241029	104800	228423750	9650	9660	9660	9650	500
609	20241029	104700	223597400	9670	9670	9670	9670	96
610	20241029	104600	222669080	9670	9670	9670	9670	50
611	20241029	104500	222185580	9670	9670	9670	9670	23
612	20241029	104400	221963170	9670	9670	9670	9670	0
613	20241029	104300	221963170	9670	9670	9670	9670	1
614	20241029	104200	221953500	9660	9660	9660	9660	0
615	20241029	104100	221953500	9660	9660	9660	9660	0
616	20241029	104000	221953500	9660	9660	9660	9660	0
617	20241029	103900	221953500	9660	9660	9660	9660	0
618	20241029	103800	221953500	9660	9680	9680	9660	550
619	20241029	103700	216640350	9690	9690	9690	9690	100
620	20241029	103600	215671350	9690	9690	9690	9690	14
621	20241029	103500	215535690	9690	9690	9690	9690	0
622	20241029	103400	215535690	9690	9690	9690	9690	0
623	20241029	103300	215535690	9690	9690	9690	9690	0
624	20241029	103200	215535690	9690	9690	9690	9690	0
625	20241029	103100	215535690	9690	9690	9690	9690	0
626	20241029	103000	215535690	9690	9690	9690	9690	22
627	20241029	102900	215322510	9660	9660	9660	9660	0
628	20241029	102800	215322510	9660	9660	9660	9660	0
629	20241029	102700	215322510	9660	9660	9660	9660	1
630	20241029	102600	215312850	9670	9670	9670	9670	196
631	20241029	102500	213417530	9670	9670	9670	9670	0
632	20241029	102400	213417530	9670	9670	9670	9670	0
633	20241029	102300	213417530	9670	9670	9670	9670	0
634	20241029	102200	213417530	9670	9670	9670	9670	45
635	20241029	102100	212982380	9670	9670	9670	9670	5
636	20241029	102000	212934030	9690	9690	9690	9690	90
637	20241029	101900	212061930	9690	9690	9690	9690	0
638	20241029	101800	212061930	9690	9690	9690	9690	5
639	20241029	101700	212013480	9670	9680	9680	9670	200
640	20241029	101600	210078940	9680	9680	9680	9680	0
641	20241029	101500	210078940	9680	9680	9680	9680	0
642	20241029	101400	210078940	9680	9680	9680	9680	0
643	20241029	101300	210078940	9680	9680	9680	9680	27
644	20241029	101200	209817580	9650	9650	9650	9650	0
645	20241029	101100	209817580	9650	9650	9650	9650	0
646	20241029	101000	209817580	9650	9670	9670	9650	428
647	20241029	100900	205681470	9670	9690	9690	9670	842
648	20241029	100800	197538080	9710	9710	9710	9710	0
649	20241029	100700	197538080	9710	9710	9710	9710	0
650	20241029	100600	197538080	9710	9710	9710	9710	1
651	20241029	100500	197528370	9670	9670	9670	9670	0
652	20241029	100400	197528370	9670	9680	9680	9670	20
653	20241029	100300	197334870	9670	9670	9670	9670	0
654	20241029	100200	197334870	9670	9690	9690	9670	609
655	20241029	100100	191440240	9700	9690	9700	9690	78
656	20241029	100000	190683920	9700	9700	9700	9680	382
657	20241029	095900	186982260	9700	9730	9730	9700	1189
658	20241029	095800	175434820	9730	9740	9740	9730	1430
659	20241029	095700	161515780	9720	9740	9740	9720	192
660	20241029	095600	159646830	9730	9750	9750	9730	785
661	20241029	095500	152003470	9740	9740	9740	9740	0
662	20241029	095400	152003470	9740	9740	9740	9740	0
663	20241029	095300	152003470	9740	9740	9740	9740	0
664	20241029	095200	152003470	9740	9760	9760	9740	241
665	20241029	095100	149656110	9760	9780	9780	9730	2125
666	20241029	095000	128905640	9780	9800	9800	9750	1997
667	20241029	094900	109367890	9790	9890	9910	9790	3083
668	20241029	094800	78911410	9880	9730	9880	9730	1663
669	20241029	094700	62496260	9730	9730	9730	9730	0
670	20241029	094600	62496260	9730	9740	9740	9730	110
671	20241029	094500	61425860	9740	9740	9740	9740	0
672	20241029	094400	61425860	9740	9740	9740	9740	0
673	20241029	094300	61425860	9740	9740	9740	9740	1000
674	20241029	094200	51685860	9800	9770	9800	9770	917
675	20241029	094100	42726730	9740	9740	9740	9740	254
676	20241029	094000	40252770	9680	9680	9680	9680	0
677	20241029	093900	40252770	9680	9680	9680	9680	0
678	20241029	093800	40252770	9680	9680	9680	9680	0
679	20241029	093700	40252770	9680	9680	9680	9680	0
680	20241029	093600	40252770	9680	9680	9680	9680	0
681	20241029	093500	40252770	9680	9680	9680	9680	0
682	20241029	093400	40252770	9680	9690	9690	9680	265
683	20241029	093300	37686040	9690	9740	9740	9690	809
684	20241029	093200	29828250	9740	9740	9740	9740	0
685	20241029	093100	29828250	9740	9770	9770	9740	914
686	20241029	093000	20911880	9760	9760	9760	9760	0
687	20241029	092900	20911880	9760	9760	9760	9760	0
688	20241029	092800	20911880	9760	9760	9760	9760	0
689	20241029	092700	20911880	9760	9760	9760	9760	0
690	20241029	092600	20911880	9760	9760	9760	9760	0
691	20241029	092500	20911880	9760	9760	9760	9760	0
692	20241029	092400	20911880	9760	9760	9760	9760	0
693	20241029	092300	20911880	9760	9760	9760	9760	0
694	20241029	092200	20911880	9760	9760	9760	9760	0
695	20241029	092100	20911880	9760	9760	9760	9760	1
696	20241029	092000	20902120	9770	9770	9770	9770	10
697	20241029	091900	20804420	9770	9770	9770	9770	1
698	20241029	091800	20794650	9760	9760	9760	9760	0
699	20241029	091700	20794650	9760	9760	9760	9760	0
700	20241029	091600	20794650	9760	9760	9760	9760	0
701	20241029	091500	20794650	9760	9760	9760	9760	3
702	20241029	091400	20765370	9750	9760	9760	9750	254
703	20241029	091300	18286360	9770	9780	9780	9770	717
704	20241029	091200	11276000	9790	9790	9790	9790	1
705	20241029	091100	11266210	9770	9770	9770	9770	0
706	20241029	091000	11266210	9770	9800	9800	9770	402
707	20241029	090900	7331140	9770	9770	9770	9770	0
708	20241029	090800	7331140	9770	9770	9770	9770	0
709	20241029	090700	7331140	9770	9770	9770	9770	89
710	20241029	090600	6461610	9780	9800	9800	9780	74
711	20241029	090500	5737870	9790	9810	9810	9790	141
712	20241029	090400	4357140	9870	9860	9870	9860	23
713	20241029	090300	4130330	9810	9810	9810	9810	222
714	20241029	090200	1952510	9810	9810	9810	9810	0
715	20241029	090100	1952510	9810	9830	9830	9810	29
716	20241029	090000	1668000	9850	9870	9870	9850	157