KissMeData/230240/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	205000	134346220	9830	9830	9830	9830	492
3	20241028	204900	134346220	9830	9830	9830	9830	0
4	20241028	204800	134346220	9830	9830	9830	9830	0
5	20241028	204700	134346220	9830	9830	9830	9830	0
6	20241028	204600	134346220	9830	9830	9830	9830	0
7	20241028	204500	134346220	9830	9830	9830	9830	0
8	20241028	204400	134346220	9830	9830	9830	9830	0
9	20241028	204300	134346220	9830	9830	9830	9830	0
10	20241028	204200	134346220	9830	9830	9830	9830	0
11	20241028	204100	134346220	9830	9830	9830	9830	0
12	20241028	204000	134346220	9830	9830	9830	9830	0
13	20241028	203900	134346220	9830	9830	9830	9830	0
14	20241028	203800	134346220	9830	9830	9830	9830	0
15	20241028	203700	134346220	9830	9830	9830	9830	0
16	20241028	203600	134346220	9830	9830	9830	9830	0
17	20241028	203500	134346220	9830	9830	9830	9830	0
18	20241028	203400	134346220	9830	9830	9830	9830	0
19	20241028	203300	134346220	9830	9830	9830	9830	0
20	20241028	203200	134346220	9830	9830	9830	9830	0
21	20241028	203100	134346220	9830	9830	9830	9830	0
22	20241028	203000	134346220	9830	9830	9830	9830	0
23	20241028	202900	134346220	9830	9830	9830	9830	0
24	20241028	202800	134346220	9830	9830	9830	9830	0
25	20241028	202700	134346220	9830	9830	9830	9830	0
26	20241028	202600	134346220	9830	9830	9830	9830	0
27	20241028	202500	134346220	9830	9830	9830	9830	0
28	20241028	202400	134346220	9830	9830	9830	9830	0
29	20241028	202300	134346220	9830	9830	9830	9830	0
30	20241028	202200	134346220	9830	9830	9830	9830	0
31	20241028	202100	134346220	9830	9830	9830	9830	0
32	20241028	202000	134346220	9830	9830	9830	9830	492
33	20241028	201900	134346220	9830	9830	9830	9830	0
34	20241028	201800	134346220	9830	9830	9830	9830	0
35	20241028	201700	134346220	9830	9830	9830	9830	0
36	20241028	201600	134346220	9830	9830	9830	9830	0
37	20241028	201500	134346220	9830	9830	9830	9830	0
38	20241028	201400	134346220	9830	9830	9830	9830	0
39	20241028	201300	134346220	9830	9830	9830	9830	0
40	20241028	201200	134346220	9830	9830	9830	9830	0
41	20241028	201100	134346220	9830	9830	9830	9830	0
42	20241028	201000	134346220	9830	9830	9830	9830	0
43	20241028	200900	134346220	9830	9830	9830	9830	0
44	20241028	200800	134346220	9830	9830	9830	9830	0
45	20241028	200700	134346220	9830	9830	9830	9830	0
46	20241028	200600	134346220	9830	9830	9830	9830	0
47	20241028	200500	134346220	9830	9830	9830	9830	0
48	20241028	200400	134346220	9830	9830	9830	9830	0
49	20241028	200300	134346220	9830	9830	9830	9830	0
50	20241028	200200	134346220	9830	9830	9830	9830	0
51	20241028	200100	134346220	9830	9830	9830	9830	0
52	20241028	200000	134346220	9830	9830	9830	9830	0
53	20241028	195900	134346220	9830	9830	9830	9830	0
54	20241028	195800	134346220	9830	9830	9830	9830	0
55	20241028	195700	134346220	9830	9830	9830	9830	0
56	20241028	195600	134346220	9830	9830	9830	9830	0
57	20241028	195500	134346220	9830	9830	9830	9830	0
58	20241028	195400	134346220	9830	9830	9830	9830	0
59	20241028	195300	134346220	9830	9830	9830	9830	0
60	20241028	195200	134346220	9830	9830	9830	9830	0
61	20241028	195100	134346220	9830	9830	9830	9830	0
62	20241028	195000	134346220	9830	9830	9830	9830	492
63	20241028	194900	134346220	9830	9830	9830	9830	0
64	20241028	194800	134346220	9830	9830	9830	9830	0
65	20241028	194700	134346220	9830	9830	9830	9830	0
66	20241028	194600	134346220	9830	9830	9830	9830	0
67	20241028	194500	134346220	9830	9830	9830	9830	0
68	20241028	194400	134346220	9830	9830	9830	9830	0
69	20241028	194300	134346220	9830	9830	9830	9830	0
70	20241028	194200	134346220	9830	9830	9830	9830	0
71	20241028	194100	134346220	9830	9830	9830	9830	0
72	20241028	194000	134346220	9830	9830	9830	9830	0
73	20241028	193900	134346220	9830	9830	9830	9830	0
74	20241028	193800	134346220	9830	9830	9830	9830	0
75	20241028	193700	134346220	9830	9830	9830	9830	0
76	20241028	193600	134346220	9830	9830	9830	9830	0
77	20241028	193500	134346220	9830	9830	9830	9830	0
78	20241028	193400	134346220	9830	9830	9830	9830	0
79	20241028	193300	134346220	9830	9830	9830	9830	0
80	20241028	193200	134346220	9830	9830	9830	9830	0
81	20241028	193100	134346220	9830	9830	9830	9830	0
82	20241028	193000	134346220	9830	9830	9830	9830	0
83	20241028	192900	134346220	9830	9830	9830	9830	0
84	20241028	192800	134346220	9830	9830	9830	9830	0
85	20241028	192700	134346220	9830	9830	9830	9830	0
86	20241028	192600	134346220	9830	9830	9830	9830	0
87	20241028	192500	134346220	9830	9830	9830	9830	0
88	20241028	192400	134346220	9830	9830	9830	9830	0
89	20241028	192300	134346220	9830	9830	9830	9830	0
90	20241028	192200	134346220	9830	9830	9830	9830	0
91	20241028	192100	134346220	9830	9830	9830	9830	0
92	20241028	192000	134346220	9830	9830	9830	9830	492
93	20241028	191900	134346220	9830	9830	9830	9830	0
94	20241028	191800	134346220	9830	9830	9830	9830	0
95	20241028	191700	134346220	9830	9830	9830	9830	0
96	20241028	191600	134346220	9830	9830	9830	9830	0
97	20241028	191500	134346220	9830	9830	9830	9830	0
98	20241028	191400	134346220	9830	9830	9830	9830	0
99	20241028	191300	134346220	9830	9830	9830	9830	0
100	20241028	191200	134346220	9830	9830	9830	9830	0
101	20241028	191100	134346220	9830	9830	9830	9830	0
102	20241028	191000	134346220	9830	9830	9830	9830	0
103	20241028	190900	134346220	9830	9830	9830	9830	0
104	20241028	190800	134346220	9830	9830	9830	9830	0
105	20241028	190700	134346220	9830	9830	9830	9830	0
106	20241028	190600	134346220	9830	9830	9830	9830	0
107	20241028	190500	134346220	9830	9830	9830	9830	0
108	20241028	190400	134346220	9830	9830	9830	9830	0
109	20241028	190300	134346220	9830	9830	9830	9830	0
110	20241028	190200	134346220	9830	9830	9830	9830	0
111	20241028	190100	134346220	9830	9830	9830	9830	0
112	20241028	190000	134346220	9830	9830	9830	9830	0
113	20241028	185900	134346220	9830	9830	9830	9830	0
114	20241028	185800	134346220	9830	9830	9830	9830	0
115	20241028	185700	134346220	9830	9830	9830	9830	0
116	20241028	185600	134346220	9830	9830	9830	9830	0
117	20241028	185500	134346220	9830	9830	9830	9830	0
118	20241028	185400	134346220	9830	9830	9830	9830	0
119	20241028	185300	134346220	9830	9830	9830	9830	0
120	20241028	185200	134346220	9830	9830	9830	9830	0
121	20241028	185100	134346220	9830	9830	9830	9830	0
122	20241028	185000	134346220	9830	9830	9830	9830	492
123	20241028	184900	134346220	9830	9830	9830	9830	0
124	20241028	184800	134346220	9830	9830	9830	9830	0
125	20241028	184700	134346220	9830	9830	9830	9830	0
126	20241028	184600	134346220	9830	9830	9830	9830	0
127	20241028	184500	134346220	9830	9830	9830	9830	0
128	20241028	184400	134346220	9830	9830	9830	9830	0
129	20241028	184300	134346220	9830	9830	9830	9830	0
130	20241028	184200	134346220	9830	9830	9830	9830	0
131	20241028	184100	134346220	9830	9830	9830	9830	0
132	20241028	184000	134346220	9830	9830	9830	9830	0
133	20241028	183900	134346220	9830	9830	9830	9830	0
134	20241028	183800	134346220	9830	9830	9830	9830	0
135	20241028	183700	134346220	9830	9830	9830	9830	0
136	20241028	183600	134346220	9830	9830	9830	9830	0
137	20241028	183500	134346220	9830	9830	9830	9830	0
138	20241028	183400	134346220	9830	9830	9830	9830	0
139	20241028	183300	134346220	9830	9830	9830	9830	0
140	20241028	183200	134346220	9830	9830	9830	9830	0
141	20241028	183100	134346220	9830	9830	9830	9830	0
142	20241028	183000	134346220	9830	9830	9830	9830	0
143	20241028	182900	134346220	9830	9830	9830	9830	0
144	20241028	182800	134346220	9830	9830	9830	9830	0
145	20241028	182700	134346220	9830	9830	9830	9830	0
146	20241028	182600	134346220	9830	9830	9830	9830	0
147	20241028	182500	134346220	9830	9830	9830	9830	0
148	20241028	182400	134346220	9830	9830	9830	9830	0
149	20241028	182300	134346220	9830	9830	9830	9830	0
150	20241028	182200	134346220	9830	9830	9830	9830	0
151	20241028	182100	134346220	9830	9830	9830	9830	0
152	20241028	182000	134346220	9830	9830	9830	9830	492
153	20241028	181900	134346220	9830	9830	9830	9830	0
154	20241028	181800	134346220	9830	9830	9830	9830	0
155	20241028	181700	134346220	9830	9830	9830	9830	0
156	20241028	181600	134346220	9830	9830	9830	9830	0
157	20241028	181500	134346220	9830	9830	9830	9830	0
158	20241028	181400	134346220	9830	9830	9830	9830	0
159	20241028	181300	134346220	9830	9830	9830	9830	0
160	20241028	181200	134346220	9830	9830	9830	9830	0
161	20241028	181100	134346220	9830	9830	9830	9830	0
162	20241028	181000	134346220	9830	9830	9830	9830	0
163	20241028	180900	134346220	9830	9830	9830	9830	0
164	20241028	180800	134346220	9830	9830	9830	9830	0
165	20241028	180700	134346220	9830	9830	9830	9830	0
166	20241028	180600	134346220	9830	9830	9830	9830	0
167	20241028	180500	134346220	9830	9830	9830	9830	0
168	20241028	180400	134346220	9830	9830	9830	9830	0
169	20241028	180300	134346220	9830	9830	9830	9830	0
170	20241028	180200	134346220	9830	9830	9830	9830	0
171	20241028	180100	134346220	9830	9830	9830	9830	0
172	20241028	180000	134346220	9830	9830	9830	9830	0
173	20241028	175900	134346220	9830	9830	9830	9830	0
174	20241028	175800	134346220	9830	9830	9830	9830	0
175	20241028	175700	134346220	9830	9830	9830	9830	0
176	20241028	175600	134346220	9830	9830	9830	9830	0
177	20241028	175500	134346220	9830	9830	9830	9830	0
178	20241028	175400	134346220	9830	9830	9830	9830	0
179	20241028	175300	134346220	9830	9830	9830	9830	0
180	20241028	175200	134346220	9830	9830	9830	9830	0
181	20241028	175100	134346220	9830	9830	9830	9830	0
182	20241028	175000	134346220	9830	9830	9830	9830	492
183	20241028	174900	134346220	9830	9830	9830	9830	0
184	20241028	174800	134346220	9830	9830	9830	9830	0
185	20241028	174700	134346220	9830	9830	9830	9830	0
186	20241028	174600	134346220	9830	9830	9830	9830	0
187	20241028	174500	134346220	9830	9830	9830	9830	0
188	20241028	174400	134346220	9830	9830	9830	9830	0
189	20241028	174300	134346220	9830	9830	9830	9830	0
190	20241028	174200	134346220	9830	9830	9830	9830	0
191	20241028	174100	134346220	9830	9830	9830	9830	0
192	20241028	174000	134346220	9830	9830	9830	9830	0
193	20241028	173900	134346220	9830	9830	9830	9830	0
194	20241028	173800	134346220	9830	9830	9830	9830	0
195	20241028	173700	134346220	9830	9830	9830	9830	0
196	20241028	173600	134346220	9830	9830	9830	9830	0
197	20241028	173500	134346220	9830	9830	9830	9830	0
198	20241028	173400	134346220	9830	9830	9830	9830	0
199	20241028	173300	134346220	9830	9830	9830	9830	0
200	20241028	173200	134346220	9830	9830	9830	9830	0
201	20241028	173100	134346220	9830	9830	9830	9830	0
202	20241028	173000	134346220	9830	9830	9830	9830	0
203	20241028	172900	134346220	9830	9830	9830	9830	0
204	20241028	172800	134346220	9830	9830	9830	9830	0
205	20241028	172700	134346220	9830	9830	9830	9830	0
206	20241028	172600	134346220	9830	9830	9830	9830	0
207	20241028	172500	134346220	9830	9830	9830	9830	0
208	20241028	172400	134346220	9830	9830	9830	9830	0
209	20241028	172300	134346220	9830	9830	9830	9830	0
210	20241028	172200	134346220	9830	9830	9830	9830	0
211	20241028	172100	134346220	9830	9830	9830	9830	0
212	20241028	172000	134346220	9830	9830	9830	9830	492
213	20241028	171900	134346220	9830	9830	9830	9830	0
214	20241028	171800	134346220	9830	9830	9830	9830	0
215	20241028	171700	134346220	9830	9830	9830	9830	0
216	20241028	171600	134346220	9830	9830	9830	9830	0
217	20241028	171500	134346220	9830	9830	9830	9830	0
218	20241028	171400	134346220	9830	9830	9830	9830	0
219	20241028	171300	134346220	9830	9830	9830	9830	0
220	20241028	171200	134346220	9830	9830	9830	9830	0
221	20241028	171100	134346220	9830	9830	9830	9830	0
222	20241028	171000	134346220	9830	9830	9830	9830	0
223	20241028	170900	134346220	9830	9830	9830	9830	0
224	20241028	170800	134346220	9830	9830	9830	9830	0
225	20241028	170700	134346220	9830	9830	9830	9830	0
226	20241028	170600	134346220	9830	9830	9830	9830	0
227	20241028	170500	134346220	9830	9830	9830	9830	0
228	20241028	170400	134346220	9830	9830	9830	9830	0
229	20241028	170300	134346220	9830	9830	9830	9830	0
230	20241028	170200	134346220	9830	9830	9830	9830	0
231	20241028	170100	134346220	9830	9830	9830	9830	0
232	20241028	170000	134346220	9830	9830	9830	9830	0
233	20241028	165900	134346220	9830	9830	9830	9830	0
234	20241028	165800	134346220	9830	9830	9830	9830	0
235	20241028	165700	134346220	9830	9830	9830	9830	0
236	20241028	165600	134346220	9830	9830	9830	9830	0
237	20241028	165500	134346220	9830	9830	9830	9830	0
238	20241028	165400	134346220	9830	9830	9830	9830	0
239	20241028	165300	134346220	9830	9830	9830	9830	0
240	20241028	165200	134346220	9830	9830	9830	9830	0
241	20241028	165100	134346220	9830	9830	9830	9830	0
242	20241028	165000	134346220	9830	9830	9830	9830	492
243	20241028	164900	134346220	9830	9830	9830	9830	0
244	20241028	164800	134346220	9830	9830	9830	9830	0
245	20241028	164700	134346220	9830	9830	9830	9830	0
246	20241028	164600	134346220	9830	9830	9830	9830	0
247	20241028	164500	134346220	9830	9830	9830	9830	0
248	20241028	164400	134346220	9830	9830	9830	9830	0
249	20241028	164300	134346220	9830	9830	9830	9830	0
250	20241028	164200	134346220	9830	9830	9830	9830	0
251	20241028	164100	134346220	9830	9830	9830	9830	0
252	20241028	164000	134346220	9830	9830	9830	9830	0
253	20241028	163900	134346220	9830	9830	9830	9830	0
254	20241028	163800	134346220	9830	9830	9830	9830	0
255	20241028	163700	134346220	9830	9830	9830	9830	0
256	20241028	163600	134346220	9830	9830	9830	9830	0
257	20241028	163500	134346220	9830	9830	9830	9830	0
258	20241028	163400	134346220	9830	9830	9830	9830	0
259	20241028	163300	134346220	9830	9830	9830	9830	0
260	20241028	163200	134346220	9830	9830	9830	9830	0
261	20241028	163100	134346220	9830	9830	9830	9830	0
262	20241028	163000	134346220	9830	9830	9830	9830	0
263	20241028	162900	134346220	9830	9830	9830	9830	0
264	20241028	162800	134346220	9830	9830	9830	9830	0
265	20241028	162700	134346220	9830	9830	9830	9830	0
266	20241028	162600	134346220	9830	9830	9830	9830	0
267	20241028	162500	134346220	9830	9830	9830	9830	0
268	20241028	162400	134346220	9830	9830	9830	9830	0
269	20241028	162300	134346220	9830	9830	9830	9830	0
270	20241028	162200	134346220	9830	9830	9830	9830	0
271	20241028	162100	134346220	9830	9830	9830	9830	0
272	20241028	162000	134346220	9830	9830	9830	9830	492
273	20241028	161900	134346220	9830	9830	9830	9830	0
274	20241028	161800	134346220	9830	9830	9830	9830	0
275	20241028	161700	134346220	9830	9830	9830	9830	0
276	20241028	161600	134346220	9830	9830	9830	9830	0
277	20241028	161500	134346220	9830	9830	9830	9830	0
278	20241028	161400	134346220	9830	9830	9830	9830	0
279	20241028	161300	134346220	9830	9830	9830	9830	0
280	20241028	161200	134346220	9830	9830	9830	9830	0
281	20241028	161100	134346220	9830	9830	9830	9830	0
282	20241028	161000	134346220	9830	9830	9830	9830	0
283	20241028	160900	134346220	9830	9830	9830	9830	0
284	20241028	160800	134346220	9830	9830	9830	9830	0
285	20241028	160700	134346220	9830	9830	9830	9830	0
286	20241028	160600	134346220	9830	9830	9830	9830	0
287	20241028	160500	134346220	9830	9830	9830	9830	0
288	20241028	160400	134346220	9830	9830	9830	9830	0
289	20241028	160300	134346220	9830	9830	9830	9830	0
290	20241028	160200	134346220	9830	9830	9830	9830	0
291	20241028	160100	134346220	9830	9830	9830	9830	0
292	20241028	160000	134346220	9830	9830	9830	9830	0
293	20241028	155900	134346220	9830	9830	9830	9830	0
294	20241028	155800	134346220	9830	9830	9830	9830	0
295	20241028	155700	134346220	9830	9830	9830	9830	0
296	20241028	155600	134346220	9830	9830	9830	9830	0
297	20241028	155500	134346220	9830	9830	9830	9830	0
298	20241028	155400	134346220	9830	9830	9830	9830	0
299	20241028	155300	134346220	9830	9830	9830	9830	0
300	20241028	155200	134346220	9830	9830	9830	9830	0
301	20241028	155100	134346220	9830	9830	9830	9830	0
302	20241028	155000	134346220	9830	9830	9830	9830	492
303	20241028	154900	134346220	9830	9830	9830	9830	0
304	20241028	154800	134346220	9830	9830	9830	9830	0
305	20241028	154700	134346220	9830	9830	9830	9830	0
306	20241028	154600	134346220	9830	9830	9830	9830	0
307	20241028	154500	134346220	9830	9830	9830	9830	0
308	20241028	154400	134346220	9830	9830	9830	9830	0
309	20241028	154300	134346220	9830	9830	9830	9830	0
310	20241028	154200	134346220	9830	9830	9830	9830	0
311	20241028	154100	134346220	9830	9830	9830	9830	0
312	20241028	154000	134346220	9830	9830	9830	9830	0
313	20241028	153900	134346220	9830	9830	9830	9830	0
314	20241028	153800	134346220	9830	9830	9830	9830	0
315	20241028	153700	134346220	9830	9830	9830	9830	0
316	20241028	153600	134346220	9830	9830	9830	9830	0
317	20241028	153500	134346220	9830	9830	9830	9830	0
318	20241028	153400	134346220	9830	9830	9830	9830	0
319	20241028	153300	134346220	9830	9830	9830	9830	0
320	20241028	153200	134346220	9830	9830	9830	9830	0
321	20241028	153100	134346220	9830	9830	9830	9830	0
322	20241028	153000	134346220	9830	9830	9830	9830	492
323	20241028	152900	129509860	9790	9790	9790	9790	0
324	20241028	152800	129509860	9790	9790	9790	9790	0
325	20241028	152700	129509860	9790	9790	9790	9790	0
326	20241028	152600	129509860	9790	9790	9790	9790	0
327	20241028	152500	129509860	9790	9790	9790	9790	0
328	20241028	152400	129509860	9790	9790	9790	9790	0
329	20241028	152300	129509860	9790	9790	9790	9790	0
330	20241028	152200	129509860	9790	9790	9790	9790	0
331	20241028	152100	129509860	9790	9790	9790	9790	0
332	20241028	152000	129509860	9790	9790	9790	9790	0
333	20241028	151900	129509860	9790	9820	9820	9790	436
334	20241028	151800	125240410	9820	9820	9820	9820	11
335	20241028	151700	125132390	9820	9820	9820	9810	9
336	20241028	151600	125044020	9800	9810	9810	9800	42
337	20241028	151500	124632410	9820	9820	9820	9820	1
338	20241028	151400	124622590	9820	9820	9820	9820	8
339	20241028	151300	124544030	9820	9820	9820	9820	1
340	20241028	151200	124534210	9800	9800	9800	9800	100
341	20241028	151100	123554210	9820	9830	9830	9820	2
342	20241028	151000	123534560	9800	9800	9800	9800	0
343	20241028	150900	123534560	9800	9820	9820	9800	50
344	20241028	150800	123044370	9840	9840	9840	9840	0
345	20241028	150700	123044370	9840	9840	9840	9840	0
346	20241028	150600	123044370	9840	9840	9840	9820	198
347	20241028	150500	121096150	9830	9840	9840	9830	2
348	20241028	150400	121076480	9840	9840	9840	9840	12
349	20241028	150300	120958400	9810	9810	9810	9810	12
350	20241028	150200	120840680	9820	9830	9830	9820	519
351	20241028	150100	115739050	9840	9840	9840	9840	144
352	20241028	150000	114322090	9850	9850	9850	9850	100
353	20241028	145900	113337090	9840	9840	9840	9840	0
354	20241028	145800	113337090	9840	9840	9840	9840	16
355	20241028	145700	113179650	9830	9830	9830	9830	0
356	20241028	145600	113179650	9830	9830	9830	9830	0
357	20241028	145500	113179650	9830	9830	9830	9830	0
358	20241028	145400	113179650	9830	9830	9830	9830	119
359	20241028	145300	112009880	9840	9840	9840	9840	0
360	20241028	145200	112009880	9840	9840	9840	9840	0
361	20241028	145100	112009880	9840	9840	9840	9840	2
362	20241028	145000	111990200	9810	9810	9810	9810	0
363	20241028	144900	111990200	9810	9830	9830	9810	6
364	20241028	144800	111931240	9830	9830	9830	9830	2
365	20241028	144700	111911580	9830	9830	9830	9830	0
366	20241028	144600	111911580	9830	9830	9830	9830	206
367	20241028	144500	109886600	9830	9830	9830	9830	0
368	20241028	144400	109886600	9830	9830	9830	9830	0
369	20241028	144300	109886600	9830	9830	9830	9830	0
370	20241028	144200	109886600	9830	9830	9830	9830	18
371	20241028	144100	109709660	9830	9830	9830	9830	18
372	20241028	144000	109532720	9830	9830	9830	9830	6
373	20241028	143900	109473740	9840	9840	9840	9840	0
374	20241028	143800	109473740	9840	9840	9840	9840	0
375	20241028	143700	109473740	9840	9840	9840	9840	1
376	20241028	143600	109463900	9820	9820	9820	9820	0
377	20241028	143500	109463900	9820	9820	9820	9820	0
378	20241028	143400	109463900	9820	9820	9820	9820	33
379	20241028	143300	109139840	9860	9860	9860	9860	0
380	20241028	143200	109139840	9860	9860	9860	9860	0
381	20241028	143100	109139840	9860	9860	9860	9860	0
382	20241028	143000	109139840	9860	9860	9860	9860	0
383	20241028	142900	109139840	9860	9860	9860	9860	0
384	20241028	142800	109139840	9860	9860	9860	9860	0
385	20241028	142700	109139840	9860	9860	9860	9860	0
386	20241028	142600	109139840	9860	9860	9860	9860	0
387	20241028	142500	109139840	9860	9860	9860	9860	24
388	20241028	142400	108903200	9860	9860	9860	9860	0
389	20241028	142300	108903200	9860	9860	9860	9860	0
390	20241028	142200	108903200	9860	9860	9860	9860	1
391	20241028	142100	108893340	9820	9820	9820	9820	0
392	20241028	142000	108893340	9820	9820	9820	9820	0
393	20241028	141900	108893340	9820	9820	9820	9820	0
394	20241028	141800	108893340	9820	9820	9820	9820	10
395	20241028	141700	108795140	9860	9860	9860	9860	0
396	20241028	141600	108795140	9860	9830	9860	9830	100
397	20241028	141500	107810880	9830	9830	9830	9830	0
398	20241028	141400	107810880	9830	9830	9830	9830	0
399	20241028	141300	107810880	9830	9830	9830	9830	3
400	20241028	141200	107781390	9830	9830	9830	9830	0
401	20241028	141100	107781390	9830	9830	9830	9830	0
402	20241028	141000	107781390	9830	9830	9830	9830	0
403	20241028	140900	107781390	9830	9830	9830	9830	0
404	20241028	140800	107781390	9830	9830	9830	9830	0
405	20241028	140700	107781390	9830	9830	9830	9830	0
406	20241028	140600	107781390	9830	9830	9830	9830	0
407	20241028	140500	107781390	9830	9830	9830	9830	0
408	20241028	140400	107781390	9830	9830	9830	9830	0
409	20241028	140300	107781390	9830	9830	9830	9830	0
410	20241028	140200	107781390	9830	9830	9830	9830	0
411	20241028	140100	107781390	9830	9830	9830	9830	3
412	20241028	140000	107751900	9790	9790	9790	9790	3
413	20241028	135900	107722530	9830	9830	9830	9830	0
414	20241028	135800	107722530	9830	9830	9830	9830	0
415	20241028	135700	107722530	9830	9820	9830	9820	33
416	20241028	135600	107398200	9830	9830	9830	9830	2
417	20241028	135500	107378540	9840	9840	9840	9840	0
418	20241028	135400	107378540	9840	9840	9840	9840	0
419	20241028	135300	107378540	9840	9840	9840	9840	0
420	20241028	135200	107378540	9840	9840	9840	9840	0
421	20241028	135100	107378540	9840	9840	9840	9840	0
422	20241028	135000	107378540	9840	9840	9840	9840	0
423	20241028	134900	107378540	9840	9840	9840	9840	0
424	20241028	134800	107378540	9840	9840	9840	9840	0
425	20241028	134700	107378540	9840	9810	9840	9810	177
426	20241028	134600	105641710	9810	9810	9810	9810	0
427	20241028	134500	105641710	9810	9810	9810	9810	0
428	20241028	134400	105641710	9810	9810	9810	9810	0
429	20241028	134300	105641710	9810	9810	9810	9810	67
430	20241028	134200	104984440	9810	9810	9810	9810	0
431	20241028	134100	104984440	9810	9810	9810	9810	0
432	20241028	134000	104984440	9810	9810	9810	9810	3
433	20241028	133900	104955010	9790	9790	9790	9790	0
434	20241028	133800	104955010	9790	9790	9790	9790	0
435	20241028	133700	104955010	9790	9790	9790	9790	0
436	20241028	133600	104955010	9790	9790	9790	9790	0
437	20241028	133500	104955010	9790	9790	9790	9790	2
438	20241028	133400	104935430	9800	9800	9800	9800	0
439	20241028	133300	104935430	9800	9800	9800	9800	0
440	20241028	133200	104935430	9800	9800	9800	9800	0
441	20241028	133100	104935430	9800	9800	9800	9800	1
442	20241028	133000	104925630	9820	9820	9820	9820	0
443	20241028	132900	104925630	9820	9820	9820	9820	0
444	20241028	132800	104925630	9820	9820	9820	9820	1
445	20241028	132700	104915810	9820	9820	9820	9820	27
446	20241028	132600	104650670	9820	9820	9820	9820	0
447	20241028	132500	104650670	9820	9820	9820	9820	0
448	20241028	132400	104650670	9820	9820	9820	9820	0
449	20241028	132300	104650670	9820	9820	9820	9820	0
450	20241028	132200	104650670	9820	9820	9820	9820	51
451	20241028	132100	104149850	9830	9830	9830	9830	0
452	20241028	132000	104149850	9830	9830	9830	9830	0
453	20241028	131900	104149850	9830	9830	9830	9830	1
454	20241028	131800	104140020	9780	9780	9780	9780	0
455	20241028	131700	104140020	9780	9780	9780	9780	0
456	20241028	131600	104140020	9780	9800	9800	9770	2119
457	20241028	131500	83411040	9800	9800	9800	9800	0
458	20241028	131400	83411040	9800	9800	9800	9800	0
459	20241028	131300	83411040	9800	9800	9800	9800	0
460	20241028	131200	83411040	9800	9790	9800	9790	2
461	20241028	131100	83391450	9780	9780	9780	9780	147
462	20241028	131000	81953790	9790	9790	9790	9790	0
463	20241028	130900	81953790	9790	9790	9790	9790	506
464	20241028	130800	77000050	9790	9790	9790	9790	0
465	20241028	130700	77000050	9790	9790	9790	9790	0
466	20241028	130600	77000050	9790	9790	9790	9790	0
467	20241028	130500	77000050	9790	9790	9790	9790	0
468	20241028	130400	77000050	9790	9790	9790	9790	0
469	20241028	130300	77000050	9790	9790	9790	9790	0
470	20241028	130200	77000050	9790	9790	9790	9790	0
471	20241028	130100	77000050	9790	9790	9790	9790	0
472	20241028	130000	77000050	9790	9790	9790	9790	0
473	20241028	125900	77000050	9790	9770	9790	9770	3
474	20241028	125800	76970710	9760	9760	9760	9760	0
475	20241028	125700	76970710	9760	9760	9760	9760	266
476	20241028	125600	74374550	9760	9760	9760	9760	0
477	20241028	125500	74374550	9760	9760	9760	9760	0
478	20241028	125400	74374550	9760	9760	9760	9760	10
479	20241028	125300	74276950	9760	9780	9780	9760	1099
480	20241028	125200	63541500	9780	9780	9780	9780	180
481	20241028	125100	61781100	9790	9790	9790	9790	57
482	20241028	125000	61223070	9790	9790	9790	9790	3
483	20241028	124900	61193700	9800	9800	9800	9800	9
484	20241028	124800	61105500	9800	9800	9800	9800	10
485	20241028	124700	61007500	9830	9830	9830	9830	0
486	20241028	124600	61007500	9830	9810	9830	9810	5
487	20241028	124500	60958370	9800	9800	9800	9800	48
488	20241028	124400	60487970	9800	9800	9800	9800	0
489	20241028	124300	60487970	9800	9800	9800	9800	0
490	20241028	124200	60487970	9800	9800	9800	9800	0
491	20241028	124100	60487970	9800	9800	9800	9800	0
492	20241028	124000	60487970	9800	9800	9800	9800	0
493	20241028	123900	60487970	9800	9800	9800	9800	0
494	20241028	123800	60487970	9800	9800	9800	9800	0
495	20241028	123700	60487970	9800	9810	9810	9800	201
496	20241028	123600	58517160	9820	9820	9820	9820	0
497	20241028	123500	58517160	9820	9820	9820	9820	0
498	20241028	123400	58517160	9820	9820	9820	9820	0
499	20241028	123300	58517160	9820	9820	9820	9820	0
500	20241028	123200	58517160	9820	9820	9820	9820	0
501	20241028	123100	58517160	9820	9820	9820	9820	0
502	20241028	123000	58517160	9820	9820	9820	9820	0
503	20241028	122900	58517160	9820	9820	9820	9820	0
504	20241028	122800	58517160	9820	9820	9820	9820	31
505	20241028	122700	58212740	9820	9820	9820	9820	3
506	20241028	122600	58183280	9830	9830	9830	9830	0
507	20241028	122500	58183280	9830	9830	9830	9830	11
508	20241028	122400	58075150	9820	9820	9820	9820	0
509	20241028	122300	58075150	9820	9820	9820	9820	0
510	20241028	122200	58075150	9820	9820	9820	9820	0
511	20241028	122100	58075150	9820	9820	9820	9820	0
512	20241028	122000	58075150	9820	9820	9820	9820	3
513	20241028	121900	58045690	9820	9820	9820	9820	0
514	20241028	121800	58045690	9820	9820	9820	9820	3
515	20241028	121700	58016230	9840	9830	9840	9830	10
516	20241028	121600	57917920	9830	9830	9830	9830	3
517	20241028	121500	57888430	9830	9830	9830	9830	0
518	20241028	121400	57888430	9830	9830	9830	9830	0
519	20241028	121300	57888430	9830	9830	9830	9830	7
520	20241028	121200	57819620	9830	9830	9830	9830	1
521	20241028	121100	57809790	9840	9840	9840	9840	0
522	20241028	121000	57809790	9840	9840	9840	9840	0
523	20241028	120900	57809790	9840	9840	9840	9840	0
524	20241028	120800	57809790	9840	9840	9840	9840	0
525	20241028	120700	57809790	9840	9840	9840	9840	0
526	20241028	120600	57809790	9840	9840	9840	9840	2
527	20241028	120500	57790110	9830	9830	9830	9830	10
528	20241028	120400	57691810	9830	9830	9830	9830	9
529	20241028	120300	57603340	9830	9830	9830	9830	0
530	20241028	120200	57603340	9830	9830	9830	9830	1
531	20241028	120100	57593510	9830	9820	9830	9820	2
532	20241028	120000	57573860	9830	9830	9830	9830	0
533	20241028	115900	57573860	9830	9820	9830	9820	2
534	20241028	115800	57554210	9820	9820	9820	9820	6
535	20241028	115700	57495290	9820	9820	9820	9820	0
536	20241028	115600	57495290	9820	9820	9820	9820	0
537	20241028	115500	57495290	9820	9820	9820	9820	4
538	20241028	115400	57456010	9830	9830	9830	9830	10
539	20241028	115300	57357710	9840	9820	9840	9820	3
540	20241028	115200	57328220	9850	9850	9850	9850	0
541	20241028	115100	57328220	9850	9840	9850	9840	2
542	20241028	115000	57308530	9840	9840	9840	9840	2
543	20241028	114900	57288850	9810	9810	9810	9810	0
544	20241028	114800	57288850	9810	9810	9810	9810	0
545	20241028	114700	57288850	9810	9810	9810	9810	53
546	20241028	114600	56768920	9820	9820	9820	9820	1
547	20241028	114500	56759100	9830	9830	9830	9830	27
548	20241028	114400	56493690	9850	9850	9850	9850	6
549	20241028	114300	56434590	9840	9850	9850	9840	28
550	20241028	114200	56158800	9850	9850	9850	9850	0
551	20241028	114100	56158800	9850	9850	9850	9850	2
552	20241028	114000	56139100	9840	9840	9840	9840	0
553	20241028	113900	56139100	9840	9850	9850	9840	2
554	20241028	113800	56119410	9840	9820	9840	9820	3
555	20241028	113700	56089920	9810	9810	9810	9810	0
556	20241028	113600	56089920	9810	9810	9810	9810	0
557	20241028	113500	56089920	9810	9810	9810	9810	0
558	20241028	113400	56089920	9810	9810	9810	9810	1
559	20241028	113300	56080110	9840	9840	9840	9840	0
560	20241028	113200	56080110	9840	9840	9840	9840	0
561	20241028	113100	56080110	9840	9840	9840	9840	2
562	20241028	113000	56060430	9810	9810	9810	9810	11
563	20241028	112900	55952520	9820	9840	9840	9820	19
564	20241028	112800	55765790	9860	9860	9860	9860	0
565	20241028	112700	55765790	9860	9860	9860	9860	2
566	20241028	112600	55746070	9860	9860	9860	9860	0
567	20241028	112500	55746070	9860	9860	9860	9850	7
568	20241028	112400	55677090	9860	9830	9860	9830	115
569	20241028	112300	54546490	9830	9830	9830	9830	1
570	20241028	112200	54536660	9820	9820	9820	9820	0
571	20241028	112100	54536660	9820	9820	9820	9820	0
572	20241028	112000	54536660	9820	9830	9830	9820	357
573	20241028	111900	51029480	9830	9830	9830	9830	17
574	20241028	111800	50862370	9870	9870	9870	9870	0
575	20241028	111700	50862370	9870	9870	9870	9870	0
576	20241028	111600	50862370	9870	9870	9870	9870	2
577	20241028	111500	50842630	9870	9870	9870	9870	1
578	20241028	111400	50832760	9830	9830	9830	9830	5
579	20241028	111300	50783610	9880	9880	9880	9880	0
580	20241028	111200	50783610	9880	9880	9880	9880	0
581	20241028	111100	50783610	9880	9880	9880	9880	0
582	20241028	111000	50783610	9880	9880	9880	9880	0
583	20241028	110900	50783610	9880	9880	9880	9880	101
584	20241028	110800	49785730	9830	9830	9830	9830	0
585	20241028	110700	49785730	9830	9830	9830	9830	0
586	20241028	110600	49785730	9830	9830	9830	9830	31
587	20241028	110500	49481000	9830	9830	9830	9830	14
588	20241028	110400	49343380	9890	9880	9890	9880	24
589	20241028	110300	49106150	9880	9880	9880	9880	0
590	20241028	110200	49106150	9880	9880	9880	9880	0
591	20241028	110100	49106150	9880	9880	9880	9880	0
592	20241028	110000	49106150	9880	9880	9880	9880	0
593	20241028	105900	49106150	9880	9880	9880	9880	0
594	20241028	105800	49106150	9880	9880	9880	9880	0
595	20241028	105700	49106150	9880	9880	9880	9880	1
596	20241028	105600	49096270	9880	9850	9880	9840	101
597	20241028	105500	48102370	9840	9880	9880	9840	31
598	20241028	105400	47797290	9840	9840	9840	9840	50
599	20241028	105300	47305290	9840	9840	9840	9840	0
600	20241028	105200	47305290	9840	9840	9840	9840	1
601	20241028	105100	47295450	9880	9880	9880	9880	0
602	20241028	105000	47295450	9880	9890	9890	9880	2
603	20241028	104900	47275680	9890	9890	9890	9890	0
604	20241028	104800	47275680	9890	9890	9890	9890	0
605	20241028	104700	47275680	9890	9890	9890	9890	0
606	20241028	104600	47275680	9890	9880	9890	9880	4
607	20241028	104500	47236150	9880	9880	9880	9880	5
608	20241028	104400	47186750	9870	9870	9870	9870	0
609	20241028	104300	47186750	9870	9870	9870	9870	1
610	20241028	104200	47176880	9840	9840	9840	9840	4
611	20241028	104100	47137520	9860	9840	9860	9840	17
612	20241028	104000	46970220	9850	9850	9850	9850	0
613	20241028	103900	46970220	9850	9870	9870	9840	13
614	20241028	103800	46842260	9900	9900	9900	9840	28
615	20241028	103700	46566560	9900	9840	9900	9840	8
616	20241028	103600	46487780	9840	9900	9900	9840	8
617	20241028	103500	46408940	9840	9850	9900	9840	33
618	20241028	103400	46084090	9890	9890	9890	9890	1
619	20241028	103300	46074200	9830	9830	9830	9830	3
620	20241028	103200	46044710	9910	9910	9910	9910	1
621	20241028	103100	46034800	9910	9910	9910	9910	0
622	20241028	103000	46034800	9910	9910	9910	9910	0
623	20241028	102900	46034800	9910	9910	9910	9910	2
624	20241028	102800	46014980	9910	9910	9910	9910	0
625	20241028	102700	46014980	9910	9910	9910	9910	0
626	20241028	102600	46014980	9910	9910	9910	9910	0
627	20241028	102500	46014980	9910	9900	9910	9900	31
628	20241028	102400	45707860	9890	9890	9890	9890	0
629	20241028	102300	45707860	9890	9890	9890	9890	0
630	20241028	102200	45707860	9890	9890	9890	9890	0
631	20241028	102100	45707860	9890	9870	9890	9870	4
632	20241028	102000	45668320	9880	9860	9880	9860	401
633	20241028	101900	41706460	9860	9860	9860	9860	0
634	20241028	101800	41706460	9860	9860	9860	9860	0
635	20241028	101700	41706460	9860	9860	9860	9860	16
636	20241028	101600	41548700	9850	9850	9850	9850	0
637	20241028	101500	41548700	9850	9850	9850	9850	0
638	20241028	101400	41548700	9850	9850	9850	9850	64
639	20241028	101300	40918300	9850	9850	9850	9850	0
640	20241028	101200	40918300	9850	9850	9850	9850	2
641	20241028	101100	40898600	9820	9820	9820	9820	0
642	20241028	101000	40898600	9820	9820	9820	9820	0
643	20241028	100900	40898600	9820	9840	9840	9820	15
644	20241028	100800	40751150	9840	9840	9840	9840	25
645	20241028	100700	40505150	9800	9860	9860	9800	7
646	20241028	100600	40436430	9860	9860	9860	9860	0
647	20241028	100500	40436430	9860	9860	9860	9860	2
648	20241028	100400	40416710	9830	9830	9830	9830	0
649	20241028	100300	40416710	9830	9830	9830	9830	0
650	20241028	100200	40416710	9830	9860	9860	9830	35
651	20241028	100100	40072630	9860	9860	9860	9860	0
652	20241028	100000	40072630	9860	9860	9860	9860	2
653	20241028	095900	40052910	9850	9810	9850	9810	3
654	20241028	095800	40023400	9810	9810	9810	9810	2
655	20241028	095700	40003780	9850	9850	9850	9850	0
656	20241028	095600	40003780	9850	9850	9850	9850	0
657	20241028	095500	40003780	9850	9850	9850	9850	0
658	20241028	095400	40003780	9850	9850	9850	9850	0
659	20241028	095300	40003780	9850	9840	9850	9840	4
660	20241028	095200	39964400	9870	9870	9870	9870	0
661	20241028	095100	39964400	9870	9870	9870	9870	0
662	20241028	095000	39964400	9870	9870	9870	9870	0
663	20241028	094900	39964400	9870	9800	9870	9800	12
664	20241028	094800	39846660	9870	9870	9870	9870	1
665	20241028	094700	39836790	9780	9900	9900	9780	311
666	20241028	094600	36787930	9900	9900	9900	9900	1
667	20241028	094500	36778030	9900	9900	9900	9900	1
668	20241028	094400	36768130	9900	9900	9900	9900	300
669	20241028	094300	33798130	9950	9950	9950	9950	0
670	20241028	094200	33798130	9950	9950	9950	9950	7
671	20241028	094100	33728480	9960	9960	9960	9960	0
672	20241028	094000	33728480	9960	9960	9960	9960	0
673	20241028	093900	33728480	9960	9890	9960	9890	100
674	20241028	093800	32737940	9890	9840	9900	9840	102
675	20241028	093700	31732070	9840	9840	9840	9840	2
676	20241028	093600	31712390	9790	9860	9860	9790	131
677	20241028	093500	30428600	9820	9840	9840	9820	66
678	20241028	093400	29779680	9900	9900	9900	9900	0
679	20241028	093300	29779680	9900	9900	9900	9900	2
680	20241028	093200	29759880	9900	9900	9900	9900	2
681	20241028	093100	29740080	9900	9900	9900	9900	1
682	20241028	093000	29730180	9910	9920	9920	9910	4
683	20241028	092900	29690520	9930	9890	9930	9890	100
684	20241028	092800	28699680	9830	9840	9900	9830	419
685	20241028	092700	24576760	9960	9940	9960	9870	224
686	20241028	092600	22351120	9970	9950	9970	9950	102
687	20241028	092500	21336120	9970	9810	9970	9810	101
688	20241028	092400	20335000	9800	9800	9800	9800	3
689	20241028	092300	20305600	9790	9790	9790	9790	2
690	20241028	092200	20286020	9810	9810	9810	9810	0
691	20241028	092100	20286020	9810	9810	9810	9810	2
692	20241028	092000	20266400	9810	9800	9810	9800	2
693	20241028	091900	20246790	9810	9750	9810	9750	52
694	20241028	091800	19739370	9830	9830	9830	9830	0
695	20241028	091700	19739370	9830	9830	9830	9830	0
696	20241028	091600	19739370	9830	9830	9830	9830	1
697	20241028	091500	19729540	9830	9830	9830	9830	0
698	20241028	091400	19729540	9830	9830	9830	9830	2
699	20241028	091300	19709880	9790	9840	9840	9790	31
700	20241028	091200	19406340	9840	9810	9840	9800	36
701	20241028	091100	19053320	9830	9830	9830	9830	1
702	20241028	091000	19043490	9890	9850	9890	9840	24
703	20241028	090900	18807210	9860	9810	9860	9810	12
704	20241028	090800	18689380	9800	9780	9800	9780	128
705	20241028	090700	17436470	9780	9770	9780	9770	10
706	20241028	090600	17338760	9770	9710	9770	9700	68
707	20241028	090500	16678230	9710	9750	9750	9710	500
708	20241028	090400	11820310	9780	9780	9780	9780	5
709	20241028	090300	11771410	9780	9770	9780	9770	190
710	20241028	090200	9915010	9790	9800	9810	9790	49
711	20241028	090100	9434920	9810	9810	9810	9810	54
712	20241028	090000	8905180	9850	9980	9980	9830	902