KissMeData/230240/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	205300	177427530	9750	9750	9750	9750	269
3	20241030	205200	177427530	9750	9750	9750	9750	0
4	20241030	205100	177427530	9750	9750	9750	9750	0
5	20241030	205000	177427530	9750	9750	9750	9750	0
6	20241030	204900	177427530	9750	9750	9750	9750	0
7	20241030	204800	177427530	9750	9750	9750	9750	0
8	20241030	204700	177427530	9750	9750	9750	9750	0
9	20241030	204600	177427530	9750	9750	9750	9750	0
10	20241030	204500	177427530	9750	9750	9750	9750	0
11	20241030	204400	177427530	9750	9750	9750	9750	0
12	20241030	204300	177427530	9750	9750	9750	9750	0
13	20241030	204200	177427530	9750	9750	9750	9750	0
14	20241030	204100	177427530	9750	9750	9750	9750	0
15	20241030	204000	177427530	9750	9750	9750	9750	0
16	20241030	203900	177427530	9750	9750	9750	9750	0
17	20241030	203800	177427530	9750	9750	9750	9750	0
18	20241030	203700	177427530	9750	9750	9750	9750	0
19	20241030	203600	177427530	9750	9750	9750	9750	0
20	20241030	203500	177427530	9750	9750	9750	9750	0
21	20241030	203400	177427530	9750	9750	9750	9750	0
22	20241030	203300	177427530	9750	9750	9750	9750	0
23	20241030	203200	177427530	9750	9750	9750	9750	0
24	20241030	203100	177427530	9750	9750	9750	9750	0
25	20241030	203000	177427530	9750	9750	9750	9750	0
26	20241030	202900	177427530	9750	9750	9750	9750	0
27	20241030	202800	177427530	9750	9750	9750	9750	0
28	20241030	202700	177427530	9750	9750	9750	9750	0
29	20241030	202600	177427530	9750	9750	9750	9750	0
30	20241030	202500	177427530	9750	9750	9750	9750	0
31	20241030	202400	177427530	9750	9750	9750	9750	0
32	20241030	202300	177427530	9750	9750	9750	9750	269
33	20241030	202200	177427530	9750	9750	9750	9750	0
34	20241030	202100	177427530	9750	9750	9750	9750	0
35	20241030	202000	177427530	9750	9750	9750	9750	0
36	20241030	201900	177427530	9750	9750	9750	9750	0
37	20241030	201800	177427530	9750	9750	9750	9750	0
38	20241030	201700	177427530	9750	9750	9750	9750	0
39	20241030	201600	177427530	9750	9750	9750	9750	0
40	20241030	201500	177427530	9750	9750	9750	9750	0
41	20241030	201400	177427530	9750	9750	9750	9750	0
42	20241030	201300	177427530	9750	9750	9750	9750	0
43	20241030	201200	177427530	9750	9750	9750	9750	0
44	20241030	201100	177427530	9750	9750	9750	9750	0
45	20241030	201000	177427530	9750	9750	9750	9750	0
46	20241030	200900	177427530	9750	9750	9750	9750	0
47	20241030	200800	177427530	9750	9750	9750	9750	0
48	20241030	200700	177427530	9750	9750	9750	9750	0
49	20241030	200600	177427530	9750	9750	9750	9750	0
50	20241030	200500	177427530	9750	9750	9750	9750	0
51	20241030	200400	177427530	9750	9750	9750	9750	0
52	20241030	200300	177427530	9750	9750	9750	9750	0
53	20241030	200200	177427530	9750	9750	9750	9750	0
54	20241030	200100	177427530	9750	9750	9750	9750	0
55	20241030	200000	177427530	9750	9750	9750	9750	0
56	20241030	195900	177427530	9750	9750	9750	9750	0
57	20241030	195800	177427530	9750	9750	9750	9750	0
58	20241030	195700	177427530	9750	9750	9750	9750	0
59	20241030	195600	177427530	9750	9750	9750	9750	0
60	20241030	195500	177427530	9750	9750	9750	9750	0
61	20241030	195400	177427530	9750	9750	9750	9750	0
62	20241030	195300	177427530	9750	9750	9750	9750	269
63	20241030	195200	177427530	9750	9750	9750	9750	0
64	20241030	195100	177427530	9750	9750	9750	9750	0
65	20241030	195000	177427530	9750	9750	9750	9750	0
66	20241030	194900	177427530	9750	9750	9750	9750	0
67	20241030	194800	177427530	9750	9750	9750	9750	0
68	20241030	194700	177427530	9750	9750	9750	9750	0
69	20241030	194600	177427530	9750	9750	9750	9750	0
70	20241030	194500	177427530	9750	9750	9750	9750	0
71	20241030	194400	177427530	9750	9750	9750	9750	0
72	20241030	194300	177427530	9750	9750	9750	9750	0
73	20241030	194200	177427530	9750	9750	9750	9750	0
74	20241030	194100	177427530	9750	9750	9750	9750	0
75	20241030	194000	177427530	9750	9750	9750	9750	0
76	20241030	193900	177427530	9750	9750	9750	9750	0
77	20241030	193800	177427530	9750	9750	9750	9750	0
78	20241030	193700	177427530	9750	9750	9750	9750	0
79	20241030	193600	177427530	9750	9750	9750	9750	0
80	20241030	193500	177427530	9750	9750	9750	9750	0
81	20241030	193400	177427530	9750	9750	9750	9750	0
82	20241030	193300	177427530	9750	9750	9750	9750	0
83	20241030	193200	177427530	9750	9750	9750	9750	0
84	20241030	193100	177427530	9750	9750	9750	9750	0
85	20241030	193000	177427530	9750	9750	9750	9750	0
86	20241030	192900	177427530	9750	9750	9750	9750	0
87	20241030	192800	177427530	9750	9750	9750	9750	0
88	20241030	192700	177427530	9750	9750	9750	9750	0
89	20241030	192600	177427530	9750	9750	9750	9750	0
90	20241030	192500	177427530	9750	9750	9750	9750	0
91	20241030	192400	177427530	9750	9750	9750	9750	0
92	20241030	192300	177427530	9750	9750	9750	9750	269
93	20241030	192200	177427530	9750	9750	9750	9750	0
94	20241030	192100	177427530	9750	9750	9750	9750	0
95	20241030	192000	177427530	9750	9750	9750	9750	0
96	20241030	191900	177427530	9750	9750	9750	9750	0
97	20241030	191800	177427530	9750	9750	9750	9750	0
98	20241030	191700	177427530	9750	9750	9750	9750	0
99	20241030	191600	177427530	9750	9750	9750	9750	0
100	20241030	191500	177427530	9750	9750	9750	9750	0
101	20241030	191400	177427530	9750	9750	9750	9750	0
102	20241030	191300	177427530	9750	9750	9750	9750	0
103	20241030	191200	177427530	9750	9750	9750	9750	0
104	20241030	191100	177427530	9750	9750	9750	9750	0
105	20241030	191000	177427530	9750	9750	9750	9750	0
106	20241030	190900	177427530	9750	9750	9750	9750	0
107	20241030	190800	177427530	9750	9750	9750	9750	0
108	20241030	190700	177427530	9750	9750	9750	9750	0
109	20241030	190600	177427530	9750	9750	9750	9750	0
110	20241030	190500	177427530	9750	9750	9750	9750	0
111	20241030	190400	177427530	9750	9750	9750	9750	0
112	20241030	190300	177427530	9750	9750	9750	9750	0
113	20241030	190200	177427530	9750	9750	9750	9750	0
114	20241030	190100	177427530	9750	9750	9750	9750	0
115	20241030	190000	177427530	9750	9750	9750	9750	0
116	20241030	185900	177427530	9750	9750	9750	9750	0
117	20241030	185800	177427530	9750	9750	9750	9750	0
118	20241030	185700	177427530	9750	9750	9750	9750	0
119	20241030	185600	177427530	9750	9750	9750	9750	0
120	20241030	185500	177427530	9750	9750	9750	9750	0
121	20241030	185400	177427530	9750	9750	9750	9750	0
122	20241030	185300	177427530	9750	9750	9750	9750	269
123	20241030	185200	177427530	9750	9750	9750	9750	0
124	20241030	185100	177427530	9750	9750	9750	9750	0
125	20241030	185000	177427530	9750	9750	9750	9750	0
126	20241030	184900	177427530	9750	9750	9750	9750	0
127	20241030	184800	177427530	9750	9750	9750	9750	0
128	20241030	184700	177427530	9750	9750	9750	9750	0
129	20241030	184600	177427530	9750	9750	9750	9750	0
130	20241030	184500	177427530	9750	9750	9750	9750	0
131	20241030	184400	177427530	9750	9750	9750	9750	0
132	20241030	184300	177427530	9750	9750	9750	9750	0
133	20241030	184200	177427530	9750	9750	9750	9750	0
134	20241030	184100	177427530	9750	9750	9750	9750	0
135	20241030	184000	177427530	9750	9750	9750	9750	0
136	20241030	183900	177427530	9750	9750	9750	9750	0
137	20241030	183800	177427530	9750	9750	9750	9750	0
138	20241030	183700	177427530	9750	9750	9750	9750	0
139	20241030	183600	177427530	9750	9750	9750	9750	0
140	20241030	183500	177427530	9750	9750	9750	9750	0
141	20241030	183400	177427530	9750	9750	9750	9750	0
142	20241030	183300	177427530	9750	9750	9750	9750	0
143	20241030	183200	177427530	9750	9750	9750	9750	0
144	20241030	183100	177427530	9750	9750	9750	9750	0
145	20241030	183000	177427530	9750	9750	9750	9750	0
146	20241030	182900	177427530	9750	9750	9750	9750	0
147	20241030	182800	177427530	9750	9750	9750	9750	0
148	20241030	182700	177427530	9750	9750	9750	9750	0
149	20241030	182600	177427530	9750	9750	9750	9750	0
150	20241030	182500	177427530	9750	9750	9750	9750	0
151	20241030	182400	177427530	9750	9750	9750	9750	0
152	20241030	182300	177427530	9750	9750	9750	9750	269
153	20241030	182200	177427530	9750	9750	9750	9750	0
154	20241030	182100	177427530	9750	9750	9750	9750	0
155	20241030	182000	177427530	9750	9750	9750	9750	0
156	20241030	181900	177427530	9750	9750	9750	9750	0
157	20241030	181800	177427530	9750	9750	9750	9750	0
158	20241030	181700	177427530	9750	9750	9750	9750	0
159	20241030	181600	177427530	9750	9750	9750	9750	0
160	20241030	181500	177427530	9750	9750	9750	9750	0
161	20241030	181400	177427530	9750	9750	9750	9750	0
162	20241030	181300	177427530	9750	9750	9750	9750	0
163	20241030	181200	177427530	9750	9750	9750	9750	0
164	20241030	181100	177427530	9750	9750	9750	9750	0
165	20241030	181000	177427530	9750	9750	9750	9750	0
166	20241030	180900	177427530	9750	9750	9750	9750	0
167	20241030	180800	177427530	9750	9750	9750	9750	0
168	20241030	180700	177427530	9750	9750	9750	9750	0
169	20241030	180600	177427530	9750	9750	9750	9750	0
170	20241030	180500	177427530	9750	9750	9750	9750	0
171	20241030	180400	177427530	9750	9750	9750	9750	0
172	20241030	180300	177427530	9750	9750	9750	9750	0
173	20241030	180200	177427530	9750	9750	9750	9750	0
174	20241030	180100	177427530	9750	9750	9750	9750	0
175	20241030	180000	177427530	9750	9750	9750	9750	0
176	20241030	175900	177427530	9750	9750	9750	9750	0
177	20241030	175800	177427530	9750	9750	9750	9750	0
178	20241030	175700	177427530	9750	9750	9750	9750	0
179	20241030	175600	177427530	9750	9750	9750	9750	0
180	20241030	175500	177427530	9750	9750	9750	9750	0
181	20241030	175400	177427530	9750	9750	9750	9750	0
182	20241030	175300	177427530	9750	9750	9750	9750	269
183	20241030	175200	177427530	9750	9750	9750	9750	0
184	20241030	175100	177427530	9750	9750	9750	9750	0
185	20241030	175000	177427530	9750	9750	9750	9750	0
186	20241030	174900	177427530	9750	9750	9750	9750	0
187	20241030	174800	177427530	9750	9750	9750	9750	0
188	20241030	174700	177427530	9750	9750	9750	9750	0
189	20241030	174600	177427530	9750	9750	9750	9750	0
190	20241030	174500	177427530	9750	9750	9750	9750	0
191	20241030	174400	177427530	9750	9750	9750	9750	0
192	20241030	174300	177427530	9750	9750	9750	9750	0
193	20241030	174200	177427530	9750	9750	9750	9750	0
194	20241030	174100	177427530	9750	9750	9750	9750	0
195	20241030	174000	177427530	9750	9750	9750	9750	0
196	20241030	173900	177427530	9750	9750	9750	9750	0
197	20241030	173800	177427530	9750	9750	9750	9750	0
198	20241030	173700	177427530	9750	9750	9750	9750	0
199	20241030	173600	177427530	9750	9750	9750	9750	0
200	20241030	173500	177427530	9750	9750	9750	9750	0
201	20241030	173400	177427530	9750	9750	9750	9750	0
202	20241030	173300	177427530	9750	9750	9750	9750	0
203	20241030	173200	177427530	9750	9750	9750	9750	0
204	20241030	173100	177427530	9750	9750	9750	9750	0
205	20241030	173000	177427530	9750	9750	9750	9750	0
206	20241030	172900	177427530	9750	9750	9750	9750	0
207	20241030	172800	177427530	9750	9750	9750	9750	0
208	20241030	172700	177427530	9750	9750	9750	9750	0
209	20241030	172600	177427530	9750	9750	9750	9750	0
210	20241030	172500	177427530	9750	9750	9750	9750	0
211	20241030	172400	177427530	9750	9750	9750	9750	0
212	20241030	172300	177427530	9750	9750	9750	9750	269
213	20241030	172200	177427530	9750	9750	9750	9750	0
214	20241030	172100	177427530	9750	9750	9750	9750	0
215	20241030	172000	177427530	9750	9750	9750	9750	0
216	20241030	171900	177427530	9750	9750	9750	9750	0
217	20241030	171800	177427530	9750	9750	9750	9750	0
218	20241030	171700	177427530	9750	9750	9750	9750	0
219	20241030	171600	177427530	9750	9750	9750	9750	0
220	20241030	171500	177427530	9750	9750	9750	9750	0
221	20241030	171400	177427530	9750	9750	9750	9750	0
222	20241030	171300	177427530	9750	9750	9750	9750	0
223	20241030	171200	177427530	9750	9750	9750	9750	0
224	20241030	171100	177427530	9750	9750	9750	9750	0
225	20241030	171000	177427530	9750	9750	9750	9750	0
226	20241030	170900	177427530	9750	9750	9750	9750	0
227	20241030	170800	177427530	9750	9750	9750	9750	0
228	20241030	170700	177427530	9750	9750	9750	9750	0
229	20241030	170600	177427530	9750	9750	9750	9750	0
230	20241030	170500	177427530	9750	9750	9750	9750	0
231	20241030	170400	177427530	9750	9750	9750	9750	0
232	20241030	170300	177427530	9750	9750	9750	9750	0
233	20241030	170200	177427530	9750	9750	9750	9750	0
234	20241030	170100	177427530	9750	9750	9750	9750	0
235	20241030	170000	177427530	9750	9750	9750	9750	0
236	20241030	165900	177427530	9750	9750	9750	9750	0
237	20241030	165800	177427530	9750	9750	9750	9750	0
238	20241030	165700	177427530	9750	9750	9750	9750	0
239	20241030	165600	177427530	9750	9750	9750	9750	0
240	20241030	165500	177427530	9750	9750	9750	9750	0
241	20241030	165400	177427530	9750	9750	9750	9750	0
242	20241030	165300	177427530	9750	9750	9750	9750	269
243	20241030	165200	177427530	9750	9750	9750	9750	0
244	20241030	165100	177427530	9750	9750	9750	9750	0
245	20241030	165000	177427530	9750	9750	9750	9750	0
246	20241030	164900	177427530	9750	9750	9750	9750	0
247	20241030	164800	177427530	9750	9750	9750	9750	0
248	20241030	164700	177427530	9750	9750	9750	9750	0
249	20241030	164600	177427530	9750	9750	9750	9750	0
250	20241030	164500	177427530	9750	9750	9750	9750	0
251	20241030	164400	177427530	9750	9750	9750	9750	0
252	20241030	164300	177427530	9750	9750	9750	9750	0
253	20241030	164200	177427530	9750	9750	9750	9750	0
254	20241030	164100	177427530	9750	9750	9750	9750	0
255	20241030	164000	177427530	9750	9750	9750	9750	0
256	20241030	163900	177427530	9750	9750	9750	9750	0
257	20241030	163800	177427530	9750	9750	9750	9750	0
258	20241030	163700	177427530	9750	9750	9750	9750	0
259	20241030	163600	177427530	9750	9750	9750	9750	0
260	20241030	163500	177427530	9750	9750	9750	9750	0
261	20241030	163400	177427530	9750	9750	9750	9750	0
262	20241030	163300	177427530	9750	9750	9750	9750	0
263	20241030	163200	177427530	9750	9750	9750	9750	0
264	20241030	163100	177427530	9750	9750	9750	9750	0
265	20241030	163000	177427530	9750	9750	9750	9750	0
266	20241030	162900	177427530	9750	9750	9750	9750	0
267	20241030	162800	177427530	9750	9750	9750	9750	0
268	20241030	162700	177427530	9750	9750	9750	9750	0
269	20241030	162600	177427530	9750	9750	9750	9750	0
270	20241030	162500	177427530	9750	9750	9750	9750	0
271	20241030	162400	177427530	9750	9750	9750	9750	0
272	20241030	162300	177427530	9750	9750	9750	9750	269
273	20241030	162200	177427530	9750	9750	9750	9750	0
274	20241030	162100	177427530	9750	9750	9750	9750	0
275	20241030	162000	177427530	9750	9750	9750	9750	0
276	20241030	161900	177427530	9750	9750	9750	9750	0
277	20241030	161800	177427530	9750	9750	9750	9750	0
278	20241030	161700	177427530	9750	9750	9750	9750	0
279	20241030	161600	177427530	9750	9750	9750	9750	0
280	20241030	161500	177427530	9750	9750	9750	9750	0
281	20241030	161400	177427530	9750	9750	9750	9750	0
282	20241030	161300	177427530	9750	9750	9750	9750	0
283	20241030	161200	177427530	9750	9750	9750	9750	0
284	20241030	161100	177427530	9750	9750	9750	9750	0
285	20241030	161000	177427530	9750	9750	9750	9750	0
286	20241030	160900	177427530	9750	9750	9750	9750	0
287	20241030	160800	177427530	9750	9750	9750	9750	0
288	20241030	160700	177427530	9750	9750	9750	9750	0
289	20241030	160600	177427530	9750	9750	9750	9750	0
290	20241030	160500	177427530	9750	9750	9750	9750	0
291	20241030	160400	177427530	9750	9750	9750	9750	0
292	20241030	160300	177427530	9750	9750	9750	9750	0
293	20241030	160200	177427530	9750	9750	9750	9750	0
294	20241030	160100	177427530	9750	9750	9750	9750	0
295	20241030	160000	177427530	9750	9750	9750	9750	0
296	20241030	155900	177427530	9750	9750	9750	9750	0
297	20241030	155800	177427530	9750	9750	9750	9750	0
298	20241030	155700	177427530	9750	9750	9750	9750	0
299	20241030	155600	177427530	9750	9750	9750	9750	0
300	20241030	155500	177427530	9750	9750	9750	9750	0
301	20241030	155400	177427530	9750	9750	9750	9750	0
302	20241030	155300	177427530	9750	9750	9750	9750	269
303	20241030	155200	177427530	9750	9750	9750	9750	0
304	20241030	155100	177427530	9750	9750	9750	9750	0
305	20241030	155000	177427530	9750	9750	9750	9750	0
306	20241030	154900	177427530	9750	9750	9750	9750	0
307	20241030	154800	177427530	9750	9750	9750	9750	0
308	20241030	154700	177427530	9750	9750	9750	9750	0
309	20241030	154600	177427530	9750	9750	9750	9750	0
310	20241030	154500	177427530	9750	9750	9750	9750	0
311	20241030	154400	177427530	9750	9750	9750	9750	0
312	20241030	154300	177427530	9750	9750	9750	9750	0
313	20241030	154200	177427530	9750	9750	9750	9750	0
314	20241030	154100	177427530	9750	9750	9750	9750	0
315	20241030	154000	177427530	9750	9750	9750	9750	0
316	20241030	153900	177427530	9750	9750	9750	9750	0
317	20241030	153800	177427530	9750	9750	9750	9750	0
318	20241030	153700	177427530	9750	9750	9750	9750	0
319	20241030	153600	177427530	9750	9750	9750	9750	0
320	20241030	153500	177427530	9750	9750	9750	9750	0
321	20241030	153400	177427530	9750	9750	9750	9750	0
322	20241030	153300	177427530	9750	9750	9750	9750	0
323	20241030	153200	177427530	9750	9750	9750	9750	0
324	20241030	153100	177427530	9750	9750	9750	9750	0
325	20241030	153000	177427530	9750	9750	9750	9750	269
326	20241030	152900	174804780	9780	9780	9780	9780	0
327	20241030	152800	174804780	9780	9780	9780	9780	0
328	20241030	152700	174804780	9780	9780	9780	9780	0
329	20241030	152600	174804780	9780	9780	9780	9780	0
330	20241030	152500	174804780	9780	9780	9780	9780	0
331	20241030	152400	174804780	9780	9780	9780	9780	0
332	20241030	152300	174804780	9780	9780	9780	9780	0
333	20241030	152200	174804780	9780	9780	9780	9780	0
334	20241030	152100	174804780	9780	9780	9780	9780	0
335	20241030	152000	174804780	9780	9780	9780	9780	0
336	20241030	151900	174804780	9780	9690	9790	9660	262
337	20241030	151800	172255070	9650	9660	9660	9650	497
338	20241030	151700	167458630	9690	9690	9690	9660	510
339	20241030	151600	162530950	9690	9690	9690	9670	37
340	20241030	151500	162172520	9690	9690	9690	9690	24
341	20241030	151400	161939960	9660	9690	9690	9660	5
342	20241030	151300	161891540	9670	9670	9670	9670	5
343	20241030	151200	161843190	9690	9690	9690	9690	0
344	20241030	151100	161843190	9690	9690	9690	9690	4
345	20241030	151000	161804430	9670	9670	9670	9670	82
346	20241030	150900	161011490	9700	9700	9700	9700	5
347	20241030	150800	160962990	9700	9690	9700	9680	10
348	20241030	150700	160866130	9690	9690	9690	9690	0
349	20241030	150600	160866130	9690	9700	9700	9690	5
350	20241030	150500	160817640	9700	9710	9710	9700	11
351	20241030	150400	160710840	9750	9750	9750	9750	10
352	20241030	150300	160613340	9760	9760	9760	9760	0
353	20241030	150200	160613340	9760	9680	9760	9680	27
354	20241030	150100	160351900	9800	9670	9800	9670	244
355	20241030	150000	157988460	9680	9680	9680	9680	3
356	20241030	145900	157959420	9650	9670	9680	9650	34
357	20241030	145800	157630610	9650	9650	9650	9650	48
358	20241030	145700	157167410	9650	9650	9650	9650	641
359	20241030	145600	150981760	9660	9660	9660	9660	10
360	20241030	145500	150885160	9690	9690	9690	9690	0
361	20241030	145400	150885160	9690	9690	9690	9690	10
362	20241030	145300	150788260	9660	9660	9660	9660	104
363	20241030	145200	149783620	9660	9660	9660	9660	14
364	20241030	145100	149648380	9670	9670	9670	9670	3
365	20241030	145000	149619370	9700	9700	9700	9700	0
366	20241030	144900	149619370	9700	9700	9700	9700	0
367	20241030	144800	149619370	9700	9700	9700	9700	1
368	20241030	144700	149609670	9650	9650	9650	9650	0
369	20241030	144600	149609670	9650	9700	9700	9650	1601
370	20241030	144500	134149570	9690	9690	9690	9690	0
371	20241030	144400	134149570	9690	9690	9690	9690	0
372	20241030	144300	134149570	9690	9690	9690	9690	0
373	20241030	144200	134149570	9690	9690	9690	9690	0
374	20241030	144100	134149570	9690	9690	9690	9690	0
375	20241030	144000	134149570	9690	9700	9700	9690	26
376	20241030	143900	133897400	9700	9700	9700	9700	11
377	20241030	143800	133790700	9700	9700	9700	9700	2
378	20241030	143700	133771300	9690	9690	9690	9690	1
379	20241030	143600	133761610	9720	9720	9720	9720	0
380	20241030	143500	133761610	9720	9720	9720	9720	0
381	20241030	143400	133761610	9720	9720	9720	9720	1
382	20241030	143300	133751890	9720	9720	9720	9720	0
383	20241030	143200	133751890	9720	9690	9720	9690	248
384	20241030	143100	131346740	9670	9670	9670	9670	0
385	20241030	143000	131346740	9670	9670	9670	9670	0
386	20241030	142900	131346740	9670	9670	9670	9670	0
387	20241030	142800	131346740	9670	9670	9670	9670	0
388	20241030	142700	131346740	9670	9670	9670	9670	4
389	20241030	142600	131308060	9670	9670	9670	9670	10
390	20241030	142500	131211360	9680	9680	9680	9680	10
391	20241030	142400	131114560	9690	9690	9690	9690	1
392	20241030	142300	131104870	9710	9710	9710	9710	0
393	20241030	142200	131104870	9710	9710	9710	9710	0
394	20241030	142100	131104870	9710	9710	9710	9710	0
395	20241030	142000	131104870	9710	9710	9710	9710	0
396	20241030	141900	131104870	9710	9710	9710	9710	1
397	20241030	141800	131095160	9670	9680	9680	9670	65
398	20241030	141700	130466240	9680	9690	9690	9680	18
399	20241030	141600	130291830	9700	9700	9700	9700	0
400	20241030	141500	130291830	9700	9720	9720	9700	1885
401	20241030	141400	112002590	9740	9740	9740	9740	1
402	20241030	141300	111992850	9720	9720	9720	9720	0
403	20241030	141200	111992850	9720	9720	9720	9720	0
404	20241030	141100	111992850	9720	9720	9720	9720	0
405	20241030	141000	111992850	9720	9720	9720	9720	0
406	20241030	140900	111992850	9720	9720	9720	9720	1
407	20241030	140800	111983130	9750	9740	9750	9740	7
408	20241030	140700	111914940	9720	9720	9720	9720	0
409	20241030	140600	111914940	9720	9720	9720	9720	0
410	20241030	140500	111914940	9720	9720	9720	9720	0
411	20241030	140400	111914940	9720	9730	9730	9720	146
412	20241030	140300	110495620	9720	9730	9730	9720	11
413	20241030	140200	110388600	9730	9730	9730	9720	323
414	20241030	140100	107247470	9740	9740	9740	9740	0
415	20241030	140000	107247470	9740	9740	9740	9740	59
416	20241030	135900	106672810	9770	9770	9770	9770	6
417	20241030	135800	106614190	9810	9810	9810	9810	0
418	20241030	135700	106614190	9810	9810	9810	9810	0
419	20241030	135600	106614190	9810	9810	9810	9810	0
420	20241030	135500	106614190	9810	9770	9810	9770	407
421	20241030	135400	102633480	9750	9770	9780	9750	168
422	20241030	135300	100991580	9750	9750	9750	9750	0
423	20241030	135200	100991580	9750	9750	9750	9750	1
424	20241030	135100	100981830	9750	9800	9800	9750	183
425	20241030	135000	99196890	9790	9780	9790	9770	128
426	20241030	134900	97946180	9780	9780	9780	9780	0
427	20241030	134800	97946180	9780	9780	9780	9780	0
428	20241030	134700	97946180	9780	9780	9780	9780	31
429	20241030	134600	97643000	9810	9810	9810	9810	0
430	20241030	134500	97643000	9810	9810	9810	9810	0
431	20241030	134400	97643000	9810	9810	9810	9810	0
432	20241030	134300	97643000	9810	9780	9810	9780	17
433	20241030	134200	97476600	9780	9780	9780	9780	0
434	20241030	134100	97476600	9780	9780	9780	9780	17
435	20241030	134000	97310340	9790	9790	9790	9790	0
436	20241030	133900	97310340	9790	9790	9790	9790	0
437	20241030	133800	97310340	9790	9790	9790	9790	9
438	20241030	133700	97222230	9800	9800	9800	9800	0
439	20241030	133600	97222230	9800	9800	9800	9800	0
440	20241030	133500	97222230	9800	9800	9800	9800	0
441	20241030	133400	97222230	9800	9800	9800	9800	8
442	20241030	133300	97143830	9840	9840	9840	9840	0
443	20241030	133200	97143830	9840	9840	9840	9840	0
444	20241030	133100	97143830	9840	9840	9840	9840	0
445	20241030	133000	97143830	9840	9840	9840	9840	0
446	20241030	132900	97143830	9840	9840	9840	9840	1
447	20241030	132800	97133990	9810	9810	9810	9810	0
448	20241030	132700	97133990	9810	9810	9810	9810	0
449	20241030	132600	97133990	9810	9830	9860	9800	67
450	20241030	132500	96475820	9790	9790	9790	9790	0
451	20241030	132400	96475820	9790	9790	9790	9790	0
452	20241030	132300	96475820	9790	9790	9790	9790	0
453	20241030	132200	96475820	9790	9790	9790	9790	6
454	20241030	132100	96417080	9830	9830	9830	9830	0
455	20241030	132000	96417080	9830	9790	9830	9790	100
456	20241030	131900	95437760	9790	9790	9790	9790	0
457	20241030	131800	95437760	9790	9790	9790	9790	1
458	20241030	131700	95427970	9790	9790	9790	9790	0
459	20241030	131600	95427970	9790	9790	9790	9790	20
460	20241030	131500	95232170	9790	9790	9790	9790	5
461	20241030	131400	95183220	9780	9780	9780	9780	0
462	20241030	131300	95183220	9780	9780	9780	9780	0
463	20241030	131200	95183220	9780	9780	9780	9780	1
464	20241030	131100	95173440	9780	9780	9780	9780	0
465	20241030	131000	95173440	9780	9780	9780	9780	0
466	20241030	130900	95173440	9780	9780	9780	9780	0
467	20241030	130800	95173440	9780	9780	9780	9780	24
468	20241030	130700	94938720	9800	9800	9800	9800	0
469	20241030	130600	94938720	9800	9800	9800	9800	0
470	20241030	130500	94938720	9800	9800	9800	9800	0
471	20241030	130400	94938720	9800	9800	9800	9800	60
472	20241030	130300	94350720	9800	9800	9800	9800	1
473	20241030	130200	94340920	9800	9780	9800	9780	249
474	20241030	130100	91904740	9790	9790	9790	9790	0
475	20241030	130000	91904740	9790	9790	9790	9790	0
476	20241030	125900	91904740	9790	9790	9790	9790	0
477	20241030	125800	91904740	9790	9790	9790	9790	0
478	20241030	125700	91904740	9790	9790	9790	9790	0
479	20241030	125600	91904740	9790	9790	9790	9790	0
480	20241030	125500	91904740	9790	9790	9790	9790	0
481	20241030	125400	91904740	9790	9790	9790	9790	0
482	20241030	125300	91904740	9790	9790	9790	9790	0
483	20241030	125200	91904740	9790	9790	9790	9790	0
484	20241030	125100	91904740	9790	9790	9790	9790	0
485	20241030	125000	91904740	9790	9790	9790	9790	6
486	20241030	124900	91846000	9800	9800	9800	9800	0
487	20241030	124800	91846000	9800	9800	9800	9800	0
488	20241030	124700	91846000	9800	9800	9800	9800	19
489	20241030	124600	91659800	9800	9800	9800	9800	6
490	20241030	124500	91601000	9810	9810	9810	9810	0
491	20241030	124400	91601000	9810	9810	9810	9810	0
492	20241030	124300	91601000	9810	9810	9810	9810	0
493	20241030	124200	91601000	9810	9810	9810	9810	0
494	20241030	124100	91601000	9810	9770	9810	9770	567
495	20241030	124000	86059220	9780	9780	9780	9780	0
496	20241030	123900	86059220	9780	9780	9780	9780	91
497	20241030	123800	85169240	9790	9790	9790	9790	0
498	20241030	123700	85169240	9790	9790	9790	9790	0
499	20241030	123600	85169240	9790	9790	9790	9790	1
500	20241030	123500	85159450	9820	9820	9820	9820	0
501	20241030	123400	85159450	9820	9800	9830	9800	25
502	20241030	123300	84914230	9800	9800	9800	9800	2
503	20241030	123200	84894630	9810	9810	9810	9810	0
504	20241030	123100	84894630	9810	9810	9810	9810	1
505	20241030	123000	84884820	9820	9820	9820	9820	0
506	20241030	122900	84884820	9820	9820	9820	9820	0
507	20241030	122800	84884820	9820	9820	9820	9820	0
508	20241030	122700	84884820	9820	9820	9820	9820	0
509	20241030	122600	84884820	9820	9820	9820	9820	1
510	20241030	122500	84875000	9830	9830	9830	9830	0
511	20241030	122400	84875000	9830	9830	9830	9830	0
512	20241030	122300	84875000	9830	9830	9830	9830	0
513	20241030	122200	84875000	9830	9830	9830	9830	0
514	20241030	122100	84875000	9830	9830	9830	9830	0
515	20241030	122000	84875000	9830	9830	9830	9830	1
516	20241030	121900	84865170	9800	9800	9800	9800	0
517	20241030	121800	84865170	9800	9800	9800	9800	0
518	20241030	121700	84865170	9800	9800	9800	9800	0
519	20241030	121600	84865170	9800	9800	9800	9800	0
520	20241030	121500	84865170	9800	9800	9800	9800	0
521	20241030	121400	84865170	9800	9800	9800	9800	0
522	20241030	121300	84865170	9800	9800	9800	9800	0
523	20241030	121200	84865170	9800	9800	9800	9800	0
524	20241030	121100	84865170	9800	9800	9800	9800	0
525	20241030	121000	84865170	9800	9800	9800	9800	0
526	20241030	120900	84865170	9800	9800	9800	9800	1
527	20241030	120800	84855370	9830	9830	9830	9830	0
528	20241030	120700	84855370	9830	9830	9850	9810	15
529	20241030	120600	84707910	9780	9780	9780	9780	16
530	20241030	120500	84551430	9820	9790	9820	9790	6
531	20241030	120400	84492660	9790	9810	9830	9790	37
532	20241030	120300	84130030	9830	9800	9830	9800	45
533	20241030	120200	83689000	9820	9820	9820	9820	0
534	20241030	120100	83689000	9820	9820	9820	9820	160
535	20241030	120000	82117800	9830	9830	9830	9830	0
536	20241030	115900	82117800	9830	9830	9830	9830	0
537	20241030	115800	82117800	9830	9830	9830	9830	36
538	20241030	115700	81763920	9820	9820	9820	9820	14
539	20241030	115600	81626440	9880	9880	9880	9880	0
540	20241030	115500	81626440	9880	9810	9880	9810	3
541	20241030	115400	81596930	9900	9810	9900	9720	1543
542	20241030	115300	66520890	9810	9820	9820	9810	220
543	20241030	115200	64361210	9850	9850	9850	9850	0
544	20241030	115100	64361210	9850	9850	9850	9850	30
545	20241030	115000	64065710	9850	9850	9850	9850	20
546	20241030	114900	63868710	9860	9860	9860	9860	0
547	20241030	114800	63868710	9860	9860	9860	9860	0
548	20241030	114700	63868710	9860	9860	9860	9860	0
549	20241030	114600	63868710	9860	9860	9860	9860	0
550	20241030	114500	63868710	9860	9860	9860	9860	0
551	20241030	114400	63868710	9860	9860	9860	9860	0
552	20241030	114300	63868710	9860	9860	9860	9860	0
553	20241030	114200	63868710	9860	9860	9860	9860	0
554	20241030	114100	63868710	9860	9860	9860	9860	0
555	20241030	114000	63868710	9860	9830	9860	9830	11
556	20241030	113900	63760520	9800	9800	9800	9800	0
557	20241030	113800	63760520	9800	9800	9800	9800	0
558	20241030	113700	63760520	9800	9810	9810	9800	125
559	20241030	113600	62534370	9820	9830	9830	9820	34
560	20241030	113500	62200320	9840	9840	9840	9840	0
561	20241030	113400	62200320	9840	9850	9850	9840	22
562	20241030	113300	61983740	9860	9860	9860	9860	0
563	20241030	113200	61983740	9860	9830	9860	9830	154
564	20241030	113100	60469870	9830	9840	9860	9830	77
565	20241030	113000	59711520	9830	9830	9830	9830	19
566	20241030	112900	59524750	9840	9840	9840	9840	1
567	20241030	112800	59514910	9840	9840	9840	9840	0
568	20241030	112700	59514910	9840	9840	9840	9840	0
569	20241030	112600	59514910	9840	9840	9840	9840	11
570	20241030	112500	59406670	9850	9850	9850	9850	0
571	20241030	112400	59406670	9850	9850	9850	9850	0
572	20241030	112300	59406670	9850	9850	9850	9850	0
573	20241030	112200	59406670	9850	9850	9850	9850	0
574	20241030	112100	59406670	9850	9850	9850	9850	0
575	20241030	112000	59406670	9850	9850	9850	9850	0
576	20241030	111900	59406670	9850	9850	9850	9850	0
577	20241030	111800	59406670	9850	9850	9850	9850	0
578	20241030	111700	59406670	9850	9850	9850	9850	0
579	20241030	111600	59406670	9850	9850	9850	9850	1
580	20241030	111500	59396820	9840	9840	9840	9840	0
581	20241030	111400	59396820	9840	9840	9840	9840	0
582	20241030	111300	59396820	9840	9840	9840	9840	16
583	20241030	111200	59239380	9860	9860	9860	9860	0
584	20241030	111100	59239380	9860	9860	9860	9860	0
585	20241030	111000	59239380	9860	9860	9860	9860	0
586	20241030	110900	59239380	9860	9860	9860	9860	0
587	20241030	110800	59239380	9860	9860	9860	9860	0
588	20241030	110700	59239380	9860	9860	9860	9860	0
589	20241030	110600	59239380	9860	9860	9860	9860	0
590	20241030	110500	59239380	9860	9860	9860	9860	0
591	20241030	110400	59239380	9860	9860	9860	9860	4
592	20241030	110300	59199940	9900	9900	9900	9900	1
593	20241030	110200	59190040	9860	9850	9860	9850	21
594	20241030	110100	58983000	9860	9860	9860	9860	0
595	20241030	110000	58983000	9860	9860	9860	9860	0
596	20241030	105900	58983000	9860	9860	9860	9860	0
597	20241030	105800	58983000	9860	9860	9860	9860	0
598	20241030	105700	58983000	9860	9860	9860	9860	0
599	20241030	105600	58983000	9860	9860	9860	9860	0
600	20241030	105500	58983000	9860	9860	9860	9860	0
601	20241030	105400	58983000	9860	9860	9860	9860	0
602	20241030	105300	58983000	9860	9860	9860	9860	0
603	20241030	105200	58983000	9860	9860	9860	9860	0
604	20241030	105100	58983000	9860	9860	9860	9860	0
605	20241030	105000	58983000	9860	9860	9860	9860	0
606	20241030	104900	58983000	9860	9860	9860	9860	0
607	20241030	104800	58983000	9860	9860	9860	9860	0
608	20241030	104700	58983000	9860	9840	9860	9840	85
609	20241030	104600	58146580	9820	9820	9820	9820	0
610	20241030	104500	58146580	9820	9820	9820	9820	0
611	20241030	104400	58146580	9820	9820	9820	9820	0
612	20241030	104300	58146580	9820	9820	9820	9820	0
613	20241030	104200	58146580	9820	9820	9820	9820	41
614	20241030	104100	57743960	9900	9900	9900	9900	0
615	20241030	104000	57743960	9900	9900	9900	9900	0
616	20241030	103900	57743960	9900	9900	9900	9900	0
617	20241030	103800	57743960	9900	9900	9900	9900	0
618	20241030	103700	57743960	9900	9900	9900	9900	0
619	20241030	103600	57743960	9900	9900	9900	9900	0
620	20241030	103500	57743960	9900	9900	9900	9900	0
621	20241030	103400	57743960	9900	9900	9900	9900	0
622	20241030	103300	57743960	9900	9830	9900	9830	1059
623	20241030	103200	47321730	9830	9830	9830	9830	0
624	20241030	103100	47321730	9830	9830	9830	9830	0
625	20241030	103000	47321730	9830	9830	9830	9830	1
626	20241030	102900	47311900	9820	9820	9820	9820	0
627	20241030	102800	47311900	9820	9820	9820	9820	1
628	20241030	102700	47302080	9820	9820	9820	9820	0
629	20241030	102600	47302080	9820	9820	9820	9820	0
630	20241030	102500	47302080	9820	9820	9820	9820	0
631	20241030	102400	47302080	9820	9820	9820	9820	0
632	20241030	102300	47302080	9820	9820	9820	9820	4
633	20241030	102200	47262800	9820	9820	9820	9820	1
634	20241030	102100	47252980	9780	9780	9780	9780	0
635	20241030	102000	47252980	9780	9790	9790	9780	4
636	20241030	101900	47213850	9840	9840	9840	9840	0
637	20241030	101800	47213850	9840	9840	9840	9840	0
638	20241030	101700	47213850	9840	9840	9840	9840	0
639	20241030	101600	47213850	9840	9840	9840	9840	0
640	20241030	101500	47213850	9840	9840	9840	9840	0
641	20241030	101400	47213850	9840	9840	9840	9840	0
642	20241030	101300	47213850	9840	9830	9840	9830	2
643	20241030	101200	47194180	9790	9790	9790	9790	107
644	20241030	101100	46146650	9840	9840	9840	9840	0
645	20241030	101000	46146650	9840	9840	9840	9840	0
646	20241030	100900	46146650	9840	9840	9840	9840	0
647	20241030	100800	46146650	9840	9840	9840	9840	0
648	20241030	100700	46146650	9840	9840	9840	9840	0
649	20241030	100600	46146650	9840	9840	9840	9840	0
650	20241030	100500	46146650	9840	9840	9840	9840	2
651	20241030	100400	46126970	9840	9840	9840	9840	0
652	20241030	100300	46126970	9840	9840	9840	9840	0
653	20241030	100200	46126970	9840	9840	9840	9840	0
654	20241030	100100	46126970	9840	9810	9840	9800	2286
655	20241030	100000	23695660	9810	9810	9810	9810	101
656	20241030	095900	22704850	9790	9790	9790	9790	0
657	20241030	095800	22704850	9790	9790	9790	9790	0
658	20241030	095700	22704850	9790	9790	9790	9790	0
659	20241030	095600	22704850	9790	9790	9790	9790	6
660	20241030	095500	22646110	9800	9800	9800	9800	0
661	20241030	095400	22646110	9800	9800	9800	9800	23
662	20241030	095300	22420710	9810	9810	9810	9810	0
663	20241030	095200	22420710	9810	9810	9810	9810	0
664	20241030	095100	22420710	9810	9810	9810	9810	0
665	20241030	095000	22420710	9810	9780	9810	9780	144
666	20241030	094900	21009390	9780	9780	9780	9780	0
667	20241030	094800	21009390	9780	9790	9790	9780	500
668	20241030	094700	16116620	9820	9820	9820	9820	0
669	20241030	094600	16116620	9820	9820	9820	9820	0
670	20241030	094500	16116620	9820	9820	9820	9820	0
671	20241030	094400	16116620	9820	9820	9820	9800	144
672	20241030	094300	14705040	9810	9820	9820	9810	61
673	20241030	094200	14106600	9840	9840	9840	9840	62
674	20241030	094100	13496520	9830	9830	9830	9830	0
675	20241030	094000	13496520	9830	9830	9830	9830	0
676	20241030	093900	13496520	9830	9830	9830	9830	0
677	20241030	093800	13496520	9830	9870	9870	9830	140
678	20241030	093700	12116280	9880	9900	9900	9880	53
679	20241030	093600	11592350	9930	9930	9930	9930	0
680	20241030	093500	11592350	9930	9910	9930	9910	60
681	20241030	093400	10996670	9920	9920	9920	9920	0
682	20241030	093300	10996670	9920	9920	9920	9920	0
683	20241030	093200	10996670	9920	9920	9920	9920	0
684	20241030	093100	10996670	9920	9920	9920	9920	0
685	20241030	093000	10996670	9920	9920	9920	9920	0
686	20241030	092900	10996670	9920	9920	9920	9920	0
687	20241030	092800	10996670	9920	9920	9920	9920	0
688	20241030	092700	10996670	9920	9920	9920	9920	0
689	20241030	092600	10996670	9920	9920	9920	9920	0
690	20241030	092500	10996670	9920	9920	9920	9920	1
691	20241030	092400	10986750	9870	9870	9870	9870	9
692	20241030	092300	10897920	9950	9950	9950	9950	0
693	20241030	092200	10897920	9950	9950	9950	9950	0
694	20241030	092100	10897920	9950	9950	9950	9950	0
695	20241030	092000	10897920	9950	9950	9950	9950	0
696	20241030	091900	10897920	9950	9950	9950	9950	0
697	20241030	091800	10897920	9950	9940	9950	9940	139
698	20241030	091700	9515440	9950	9950	9950	9950	0
699	20241030	091600	9515440	9950	9950	9950	9950	0
700	20241030	091500	9515440	9950	9950	9950	9950	0
701	20241030	091400	9515440	9950	9940	9950	9940	457
702	20241030	091300	4972290	9940	9930	9940	9930	97
703	20241030	091200	4008910	9940	9980	9980	9860	29
704	20241030	091100	3721440	9990	9880	9990	9880	15
705	20241030	091000	3572610	9880	9820	9880	9820	233
706	20241030	090900	1282750	9820	9820	9820	9820	10
707	20241030	090800	1184550	9820	9820	9820	9820	0
708	20241030	090700	1184550	9820	9820	9820	9820	0
709	20241030	090600	1184550	9820	9820	9820	9820	0
710	20241030	090500	1184550	9820	9880	9880	9820	2
711	20241030	090400	1164850	9790	9790	9790	9790	0
712	20241030	090300	1164850	9790	9820	9820	9790	44
713	20241030	090200	733520	9830	9840	9840	9830	8
714	20241030	090100	654840	9850	9960	9980	9850	14
715	20241030	090000	516000	9880	9990	9990	9880	52