KissMeData/250000/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	205900	224676490	9830	9830	9830	9830	751
3	20241030	205800	224676490	9830	9830	9830	9830	0
4	20241030	205700	224676490	9830	9830	9830	9830	0
5	20241030	205600	224676490	9830	9830	9830	9830	0
6	20241030	205500	224676490	9830	9830	9830	9830	0
7	20241030	205400	224676490	9830	9830	9830	9830	0
8	20241030	205300	224676490	9830	9830	9830	9830	0
9	20241030	205200	224676490	9830	9830	9830	9830	0
10	20241030	205100	224676490	9830	9830	9830	9830	0
11	20241030	205000	224676490	9830	9830	9830	9830	0
12	20241030	204900	224676490	9830	9830	9830	9830	0
13	20241030	204800	224676490	9830	9830	9830	9830	0
14	20241030	204700	224676490	9830	9830	9830	9830	0
15	20241030	204600	224676490	9830	9830	9830	9830	0
16	20241030	204500	224676490	9830	9830	9830	9830	0
17	20241030	204400	224676490	9830	9830	9830	9830	0
18	20241030	204300	224676490	9830	9830	9830	9830	0
19	20241030	204200	224676490	9830	9830	9830	9830	0
20	20241030	204100	224676490	9830	9830	9830	9830	0
21	20241030	204000	224676490	9830	9830	9830	9830	0
22	20241030	203900	224676490	9830	9830	9830	9830	0
23	20241030	203800	224676490	9830	9830	9830	9830	0
24	20241030	203700	224676490	9830	9830	9830	9830	0
25	20241030	203600	224676490	9830	9830	9830	9830	0
26	20241030	203500	224676490	9830	9830	9830	9830	0
27	20241030	203400	224676490	9830	9830	9830	9830	0
28	20241030	203300	224676490	9830	9830	9830	9830	0
29	20241030	203200	224676490	9830	9830	9830	9830	0
30	20241030	203100	224676490	9830	9830	9830	9830	0
31	20241030	203000	224676490	9830	9830	9830	9830	0
32	20241030	202900	224676490	9830	9830	9830	9830	751
33	20241030	202800	224676490	9830	9830	9830	9830	0
34	20241030	202700	224676490	9830	9830	9830	9830	0
35	20241030	202600	224676490	9830	9830	9830	9830	0
36	20241030	202500	224676490	9830	9830	9830	9830	0
37	20241030	202400	224676490	9830	9830	9830	9830	0
38	20241030	202300	224676490	9830	9830	9830	9830	0
39	20241030	202200	224676490	9830	9830	9830	9830	0
40	20241030	202100	224676490	9830	9830	9830	9830	0
41	20241030	202000	224676490	9830	9830	9830	9830	0
42	20241030	201900	224676490	9830	9830	9830	9830	0
43	20241030	201800	224676490	9830	9830	9830	9830	0
44	20241030	201700	224676490	9830	9830	9830	9830	0
45	20241030	201600	224676490	9830	9830	9830	9830	0
46	20241030	201500	224676490	9830	9830	9830	9830	0
47	20241030	201400	224676490	9830	9830	9830	9830	0
48	20241030	201300	224676490	9830	9830	9830	9830	0
49	20241030	201200	224676490	9830	9830	9830	9830	0
50	20241030	201100	224676490	9830	9830	9830	9830	0
51	20241030	201000	224676490	9830	9830	9830	9830	0
52	20241030	200900	224676490	9830	9830	9830	9830	0
53	20241030	200800	224676490	9830	9830	9830	9830	0
54	20241030	200700	224676490	9830	9830	9830	9830	0
55	20241030	200600	224676490	9830	9830	9830	9830	0
56	20241030	200500	224676490	9830	9830	9830	9830	0
57	20241030	200400	224676490	9830	9830	9830	9830	0
58	20241030	200300	224676490	9830	9830	9830	9830	0
59	20241030	200200	224676490	9830	9830	9830	9830	0
60	20241030	200100	224676490	9830	9830	9830	9830	0
61	20241030	200000	224676490	9830	9830	9830	9830	0
62	20241030	195900	224676490	9830	9830	9830	9830	751
63	20241030	195800	224676490	9830	9830	9830	9830	0
64	20241030	195700	224676490	9830	9830	9830	9830	0
65	20241030	195600	224676490	9830	9830	9830	9830	0
66	20241030	195500	224676490	9830	9830	9830	9830	0
67	20241030	195400	224676490	9830	9830	9830	9830	0
68	20241030	195300	224676490	9830	9830	9830	9830	0
69	20241030	195200	224676490	9830	9830	9830	9830	0
70	20241030	195100	224676490	9830	9830	9830	9830	0
71	20241030	195000	224676490	9830	9830	9830	9830	0
72	20241030	194900	224676490	9830	9830	9830	9830	0
73	20241030	194800	224676490	9830	9830	9830	9830	0
74	20241030	194700	224676490	9830	9830	9830	9830	0
75	20241030	194600	224676490	9830	9830	9830	9830	0
76	20241030	194500	224676490	9830	9830	9830	9830	0
77	20241030	194400	224676490	9830	9830	9830	9830	0
78	20241030	194300	224676490	9830	9830	9830	9830	0
79	20241030	194200	224676490	9830	9830	9830	9830	0
80	20241030	194100	224676490	9830	9830	9830	9830	0
81	20241030	194000	224676490	9830	9830	9830	9830	0
82	20241030	193900	224676490	9830	9830	9830	9830	0
83	20241030	193800	224676490	9830	9830	9830	9830	0
84	20241030	193700	224676490	9830	9830	9830	9830	0
85	20241030	193600	224676490	9830	9830	9830	9830	0
86	20241030	193500	224676490	9830	9830	9830	9830	0
87	20241030	193400	224676490	9830	9830	9830	9830	0
88	20241030	193300	224676490	9830	9830	9830	9830	0
89	20241030	193200	224676490	9830	9830	9830	9830	0
90	20241030	193100	224676490	9830	9830	9830	9830	0
91	20241030	193000	224676490	9830	9830	9830	9830	0
92	20241030	192900	224676490	9830	9830	9830	9830	751
93	20241030	192800	224676490	9830	9830	9830	9830	0
94	20241030	192700	224676490	9830	9830	9830	9830	0
95	20241030	192600	224676490	9830	9830	9830	9830	0
96	20241030	192500	224676490	9830	9830	9830	9830	0
97	20241030	192400	224676490	9830	9830	9830	9830	0
98	20241030	192300	224676490	9830	9830	9830	9830	0
99	20241030	192200	224676490	9830	9830	9830	9830	0
100	20241030	192100	224676490	9830	9830	9830	9830	0
101	20241030	192000	224676490	9830	9830	9830	9830	0
102	20241030	191900	224676490	9830	9830	9830	9830	0
103	20241030	191800	224676490	9830	9830	9830	9830	0
104	20241030	191700	224676490	9830	9830	9830	9830	0
105	20241030	191600	224676490	9830	9830	9830	9830	0
106	20241030	191500	224676490	9830	9830	9830	9830	0
107	20241030	191400	224676490	9830	9830	9830	9830	0
108	20241030	191300	224676490	9830	9830	9830	9830	0
109	20241030	191200	224676490	9830	9830	9830	9830	0
110	20241030	191100	224676490	9830	9830	9830	9830	0
111	20241030	191000	224676490	9830	9830	9830	9830	0
112	20241030	190900	224676490	9830	9830	9830	9830	0
113	20241030	190800	224676490	9830	9830	9830	9830	0
114	20241030	190700	224676490	9830	9830	9830	9830	0
115	20241030	190600	224676490	9830	9830	9830	9830	0
116	20241030	190500	224676490	9830	9830	9830	9830	0
117	20241030	190400	224676490	9830	9830	9830	9830	0
118	20241030	190300	224676490	9830	9830	9830	9830	0
119	20241030	190200	224676490	9830	9830	9830	9830	0
120	20241030	190100	224676490	9830	9830	9830	9830	0
121	20241030	190000	224676490	9830	9830	9830	9830	0
122	20241030	185900	224676490	9830	9830	9830	9830	751
123	20241030	185800	224676490	9830	9830	9830	9830	0
124	20241030	185700	224676490	9830	9830	9830	9830	0
125	20241030	185600	224676490	9830	9830	9830	9830	0
126	20241030	185500	224676490	9830	9830	9830	9830	0
127	20241030	185400	224676490	9830	9830	9830	9830	0
128	20241030	185300	224676490	9830	9830	9830	9830	0
129	20241030	185200	224676490	9830	9830	9830	9830	0
130	20241030	185100	224676490	9830	9830	9830	9830	0
131	20241030	185000	224676490	9830	9830	9830	9830	0
132	20241030	184900	224676490	9830	9830	9830	9830	0
133	20241030	184800	224676490	9830	9830	9830	9830	0
134	20241030	184700	224676490	9830	9830	9830	9830	0
135	20241030	184600	224676490	9830	9830	9830	9830	0
136	20241030	184500	224676490	9830	9830	9830	9830	0
137	20241030	184400	224676490	9830	9830	9830	9830	0
138	20241030	184300	224676490	9830	9830	9830	9830	0
139	20241030	184200	224676490	9830	9830	9830	9830	0
140	20241030	184100	224676490	9830	9830	9830	9830	0
141	20241030	184000	224676490	9830	9830	9830	9830	0
142	20241030	183900	224676490	9830	9830	9830	9830	0
143	20241030	183800	224676490	9830	9830	9830	9830	0
144	20241030	183700	224676490	9830	9830	9830	9830	0
145	20241030	183600	224676490	9830	9830	9830	9830	0
146	20241030	183500	224676490	9830	9830	9830	9830	0
147	20241030	183400	224676490	9830	9830	9830	9830	0
148	20241030	183300	224676490	9830	9830	9830	9830	0
149	20241030	183200	224676490	9830	9830	9830	9830	0
150	20241030	183100	224676490	9830	9830	9830	9830	0
151	20241030	183000	224676490	9830	9830	9830	9830	0
152	20241030	182900	224676490	9830	9830	9830	9830	751
153	20241030	182800	224676490	9830	9830	9830	9830	0
154	20241030	182700	224676490	9830	9830	9830	9830	0
155	20241030	182600	224676490	9830	9830	9830	9830	0
156	20241030	182500	224676490	9830	9830	9830	9830	0
157	20241030	182400	224676490	9830	9830	9830	9830	0
158	20241030	182300	224676490	9830	9830	9830	9830	0
159	20241030	182200	224676490	9830	9830	9830	9830	0
160	20241030	182100	224676490	9830	9830	9830	9830	0
161	20241030	182000	224676490	9830	9830	9830	9830	0
162	20241030	181900	224676490	9830	9830	9830	9830	0
163	20241030	181800	224676490	9830	9830	9830	9830	0
164	20241030	181700	224676490	9830	9830	9830	9830	0
165	20241030	181600	224676490	9830	9830	9830	9830	0
166	20241030	181500	224676490	9830	9830	9830	9830	0
167	20241030	181400	224676490	9830	9830	9830	9830	0
168	20241030	181300	224676490	9830	9830	9830	9830	0
169	20241030	181200	224676490	9830	9830	9830	9830	0
170	20241030	181100	224676490	9830	9830	9830	9830	0
171	20241030	181000	224676490	9830	9830	9830	9830	0
172	20241030	180900	224676490	9830	9830	9830	9830	0
173	20241030	180800	224676490	9830	9830	9830	9830	0
174	20241030	180700	224676490	9830	9830	9830	9830	0
175	20241030	180600	224676490	9830	9830	9830	9830	0
176	20241030	180500	224676490	9830	9830	9830	9830	0
177	20241030	180400	224676490	9830	9830	9830	9830	0
178	20241030	180300	224676490	9830	9830	9830	9830	0
179	20241030	180200	224676490	9830	9830	9830	9830	0
180	20241030	180100	224676490	9830	9830	9830	9830	0
181	20241030	180000	224676490	9830	9830	9830	9830	0
182	20241030	175900	224676490	9830	9830	9830	9830	751
183	20241030	175800	224676490	9830	9830	9830	9830	0
184	20241030	175700	224676490	9830	9830	9830	9830	0
185	20241030	175600	224676490	9830	9830	9830	9830	0
186	20241030	175500	224676490	9830	9830	9830	9830	0
187	20241030	175400	224676490	9830	9830	9830	9830	0
188	20241030	175300	224676490	9830	9830	9830	9830	0
189	20241030	175200	224676490	9830	9830	9830	9830	0
190	20241030	175100	224676490	9830	9830	9830	9830	0
191	20241030	175000	224676490	9830	9830	9830	9830	0
192	20241030	174900	224676490	9830	9830	9830	9830	0
193	20241030	174800	224676490	9830	9830	9830	9830	0
194	20241030	174700	224676490	9830	9830	9830	9830	0
195	20241030	174600	224676490	9830	9830	9830	9830	0
196	20241030	174500	224676490	9830	9830	9830	9830	0
197	20241030	174400	224676490	9830	9830	9830	9830	0
198	20241030	174300	224676490	9830	9830	9830	9830	0
199	20241030	174200	224676490	9830	9830	9830	9830	0
200	20241030	174100	224676490	9830	9830	9830	9830	0
201	20241030	174000	224676490	9830	9830	9830	9830	0
202	20241030	173900	224676490	9830	9830	9830	9830	0
203	20241030	173800	224676490	9830	9830	9830	9830	0
204	20241030	173700	224676490	9830	9830	9830	9830	0
205	20241030	173600	224676490	9830	9830	9830	9830	0
206	20241030	173500	224676490	9830	9830	9830	9830	0
207	20241030	173400	224676490	9830	9830	9830	9830	0
208	20241030	173300	224676490	9830	9830	9830	9830	0
209	20241030	173200	224676490	9830	9830	9830	9830	0
210	20241030	173100	224676490	9830	9830	9830	9830	0
211	20241030	173000	224676490	9830	9830	9830	9830	0
212	20241030	172900	224676490	9830	9830	9830	9830	751
213	20241030	172800	224676490	9830	9830	9830	9830	0
214	20241030	172700	224676490	9830	9830	9830	9830	0
215	20241030	172600	224676490	9830	9830	9830	9830	0
216	20241030	172500	224676490	9830	9830	9830	9830	0
217	20241030	172400	224676490	9830	9830	9830	9830	0
218	20241030	172300	224676490	9830	9830	9830	9830	0
219	20241030	172200	224676490	9830	9830	9830	9830	0
220	20241030	172100	224676490	9830	9830	9830	9830	0
221	20241030	172000	224676490	9830	9830	9830	9830	0
222	20241030	171900	224676490	9830	9830	9830	9830	0
223	20241030	171800	224676490	9830	9830	9830	9830	0
224	20241030	171700	224676490	9830	9830	9830	9830	0
225	20241030	171600	224676490	9830	9830	9830	9830	0
226	20241030	171500	224676490	9830	9830	9830	9830	0
227	20241030	171400	224676490	9830	9830	9830	9830	0
228	20241030	171300	224676490	9830	9830	9830	9830	0
229	20241030	171200	224676490	9830	9830	9830	9830	0
230	20241030	171100	224676490	9830	9830	9830	9830	0
231	20241030	171000	224676490	9830	9830	9830	9830	0
232	20241030	170900	224676490	9830	9830	9830	9830	0
233	20241030	170800	224676490	9830	9830	9830	9830	0
234	20241030	170700	224676490	9830	9830	9830	9830	0
235	20241030	170600	224676490	9830	9830	9830	9830	0
236	20241030	170500	224676490	9830	9830	9830	9830	0
237	20241030	170400	224676490	9830	9830	9830	9830	0
238	20241030	170300	224676490	9830	9830	9830	9830	0
239	20241030	170200	224676490	9830	9830	9830	9830	0
240	20241030	170100	224676490	9830	9830	9830	9830	0
241	20241030	170000	224676490	9830	9830	9830	9830	0
242	20241030	165900	224676490	9830	9830	9830	9830	751
243	20241030	165800	224676490	9830	9830	9830	9830	0
244	20241030	165700	224676490	9830	9830	9830	9830	0
245	20241030	165600	224676490	9830	9830	9830	9830	0
246	20241030	165500	224676490	9830	9830	9830	9830	0
247	20241030	165400	224676490	9830	9830	9830	9830	0
248	20241030	165300	224676490	9830	9830	9830	9830	0
249	20241030	165200	224676490	9830	9830	9830	9830	0
250	20241030	165100	224676490	9830	9830	9830	9830	0
251	20241030	165000	224676490	9830	9830	9830	9830	0
252	20241030	164900	224676490	9830	9830	9830	9830	0
253	20241030	164800	224676490	9830	9830	9830	9830	0
254	20241030	164700	224676490	9830	9830	9830	9830	0
255	20241030	164600	224676490	9830	9830	9830	9830	0
256	20241030	164500	224676490	9830	9830	9830	9830	0
257	20241030	164400	224676490	9830	9830	9830	9830	0
258	20241030	164300	224676490	9830	9830	9830	9830	0
259	20241030	164200	224676490	9830	9830	9830	9830	0
260	20241030	164100	224676490	9830	9830	9830	9830	0
261	20241030	164000	224676490	9830	9830	9830	9830	0
262	20241030	163900	224676490	9830	9830	9830	9830	0
263	20241030	163800	224676490	9830	9830	9830	9830	0
264	20241030	163700	224676490	9830	9830	9830	9830	0
265	20241030	163600	224676490	9830	9830	9830	9830	0
266	20241030	163500	224676490	9830	9830	9830	9830	0
267	20241030	163400	224676490	9830	9830	9830	9830	0
268	20241030	163300	224676490	9830	9830	9830	9830	0
269	20241030	163200	224676490	9830	9830	9830	9830	0
270	20241030	163100	224676490	9830	9830	9830	9830	0
271	20241030	163000	224676490	9830	9830	9830	9830	0
272	20241030	162900	224676490	9830	9830	9830	9830	751
273	20241030	162800	224676490	9830	9830	9830	9830	0
274	20241030	162700	224676490	9830	9830	9830	9830	0
275	20241030	162600	224676490	9830	9830	9830	9830	0
276	20241030	162500	224676490	9830	9830	9830	9830	0
277	20241030	162400	224676490	9830	9830	9830	9830	0
278	20241030	162300	224676490	9830	9830	9830	9830	0
279	20241030	162200	224676490	9830	9830	9830	9830	0
280	20241030	162100	224676490	9830	9830	9830	9830	0
281	20241030	162000	224676490	9830	9830	9830	9830	0
282	20241030	161900	224676490	9830	9830	9830	9830	0
283	20241030	161800	224676490	9830	9830	9830	9830	0
284	20241030	161700	224676490	9830	9830	9830	9830	0
285	20241030	161600	224676490	9830	9830	9830	9830	0
286	20241030	161500	224676490	9830	9830	9830	9830	0
287	20241030	161400	224676490	9830	9830	9830	9830	0
288	20241030	161300	224676490	9830	9830	9830	9830	0
289	20241030	161200	224676490	9830	9830	9830	9830	0
290	20241030	161100	224676490	9830	9830	9830	9830	0
291	20241030	161000	224676490	9830	9830	9830	9830	0
292	20241030	160900	224676490	9830	9830	9830	9830	0
293	20241030	160800	224676490	9830	9830	9830	9830	0
294	20241030	160700	224676490	9830	9830	9830	9830	0
295	20241030	160600	224676490	9830	9830	9830	9830	0
296	20241030	160500	224676490	9830	9830	9830	9830	0
297	20241030	160400	224676490	9830	9830	9830	9830	0
298	20241030	160300	224676490	9830	9830	9830	9830	0
299	20241030	160200	224676490	9830	9830	9830	9830	0
300	20241030	160100	224676490	9830	9830	9830	9830	0
301	20241030	160000	224676490	9830	9830	9830	9830	0
302	20241030	155900	224676490	9830	9830	9830	9830	751
303	20241030	155800	224676490	9830	9830	9830	9830	0
304	20241030	155700	224676490	9830	9830	9830	9830	0
305	20241030	155600	224676490	9830	9830	9830	9830	0
306	20241030	155500	224676490	9830	9830	9830	9830	0
307	20241030	155400	224676490	9830	9830	9830	9830	0
308	20241030	155300	224676490	9830	9830	9830	9830	0
309	20241030	155200	224676490	9830	9830	9830	9830	0
310	20241030	155100	224676490	9830	9830	9830	9830	0
311	20241030	155000	224676490	9830	9830	9830	9830	0
312	20241030	154900	224676490	9830	9830	9830	9830	0
313	20241030	154800	224676490	9830	9830	9830	9830	0
314	20241030	154700	224676490	9830	9830	9830	9830	0
315	20241030	154600	224676490	9830	9830	9830	9830	0
316	20241030	154500	224676490	9830	9830	9830	9830	0
317	20241030	154400	224676490	9830	9830	9830	9830	0
318	20241030	154300	224676490	9830	9830	9830	9830	0
319	20241030	154200	224676490	9830	9830	9830	9830	0
320	20241030	154100	224676490	9830	9830	9830	9830	0
321	20241030	154000	224676490	9830	9830	9830	9830	0
322	20241030	153900	224676490	9830	9830	9830	9830	0
323	20241030	153800	224676490	9830	9830	9830	9830	0
324	20241030	153700	224676490	9830	9830	9830	9830	0
325	20241030	153600	224676490	9830	9830	9830	9830	0
326	20241030	153500	224676490	9830	9830	9830	9830	0
327	20241030	153400	224676490	9830	9830	9830	9830	0
328	20241030	153300	224676490	9830	9830	9830	9830	0
329	20241030	153200	224676490	9830	9830	9830	9830	0
330	20241030	153100	224676490	9830	9830	9830	9830	0
331	20241030	153000	224676490	9830	9830	9830	9830	751
332	20241030	152900	217294160	9860	9860	9860	9860	0
333	20241030	152800	217294160	9860	9860	9860	9860	0
334	20241030	152700	217294160	9860	9860	9860	9860	0
335	20241030	152600	217294160	9860	9860	9860	9860	0
336	20241030	152500	217294160	9860	9860	9860	9860	0
337	20241030	152400	217294160	9860	9860	9860	9860	0
338	20241030	152300	217294160	9860	9860	9860	9860	0
339	20241030	152200	217294160	9860	9860	9860	9860	0
340	20241030	152100	217294160	9860	9860	9860	9860	0
341	20241030	152000	217294160	9860	9860	9860	9860	0
342	20241030	151900	217294160	9860	9860	9860	9860	0
343	20241030	151800	217294160	9860	9850	9860	9850	117
344	20241030	151700	216141700	9860	9860	9860	9860	14
345	20241030	151600	216003660	9880	9880	9880	9880	1
346	20241030	151500	215993780	9890	9890	9890	9890	0
347	20241030	151400	215993780	9890	9890	9890	9890	1
348	20241030	151300	215983890	9860	9890	9890	9860	3
349	20241030	151200	215954280	9860	9860	9860	9860	1
350	20241030	151100	215944420	9890	9890	9890	9890	0
351	20241030	151000	215944420	9890	9850	9890	9840	45
352	20241030	150900	215501560	9890	9890	9890	9890	0
353	20241030	150800	215501560	9890	9890	9890	9890	0
354	20241030	150700	215501560	9890	9850	9890	9850	221
355	20241030	150600	213323970	9850	9850	9850	9850	0
356	20241030	150500	213323970	9850	9850	9850	9850	30
357	20241030	150400	213028470	9850	9850	9850	9850	0
358	20241030	150300	213028470	9850	9850	9850	9850	0
359	20241030	150200	213028470	9850	9850	9850	9850	1
360	20241030	150100	213018620	9850	9850	9850	9850	0
361	20241030	150000	213018620	9850	9850	9850	9850	2
362	20241030	145900	212998920	9850	9850	9850	9850	199
363	20241030	145800	211038770	9850	9850	9850	9850	0
364	20241030	145700	211038770	9850	9850	9850	9850	192
365	20241030	145600	209147570	9860	9860	9860	9860	437
366	20241030	145500	204838750	9870	9870	9870	9870	0
367	20241030	145400	204838750	9870	9890	9890	9850	222
368	20241030	145300	202648150	9880	9880	9880	9880	100
369	20241030	145200	201660150	9890	9900	9900	9890	13
370	20241030	145100	201531500	9900	9900	9900	9900	70
371	20241030	145000	200838500	9900	9900	9900	9890	199
372	20241030	144900	198869580	9910	9920	9920	9910	257
373	20241030	144800	196322690	9930	9920	9930	9920	18
374	20241030	144700	196144120	9930	9920	9930	9920	198
375	20241030	144600	194179910	9930	9920	9930	9920	252
376	20241030	144500	191680000	9920	9910	9920	9910	321
377	20241030	144400	188497790	9910	9890	9910	9890	637
378	20241030	144300	182194480	9900	9900	9900	9900	0
379	20241030	144200	182194480	9900	9890	9900	9890	101
380	20241030	144100	181195580	9900	9900	9900	9900	0
381	20241030	144000	181195580	9900	9900	9900	9900	10
382	20241030	143900	181096580	9900	9890	9900	9890	191
383	20241030	143800	179207440	9890	9890	9890	9890	0
384	20241030	143700	179207440	9890	9890	9890	9890	0
385	20241030	143600	179207440	9890	9880	9890	9880	101
386	20241030	143500	178209550	9880	9880	9880	9880	1
387	20241030	143400	178199670	9850	9850	9850	9850	0
388	20241030	143300	178199670	9850	9850	9850	9850	0
389	20241030	143200	178199670	9850	9850	9850	9850	0
390	20241030	143100	178199670	9850	9850	9850	9850	0
391	20241030	143000	178199670	9850	9850	9850	9850	0
392	20241030	142900	178199670	9850	9850	9850	9850	0
393	20241030	142800	178199670	9850	9850	9850	9850	0
394	20241030	142700	178199670	9850	9850	9850	9850	0
395	20241030	142600	178199670	9850	9850	9850	9850	0
396	20241030	142500	178199670	9850	9850	9850	9850	0
397	20241030	142400	178199670	9850	9850	9850	9850	0
398	20241030	142300	178199670	9850	9860	9860	9850	190
399	20241030	142200	176328140	9860	9860	9860	9860	0
400	20241030	142100	176328140	9860	9860	9860	9860	0
401	20241030	142000	176328140	9860	9860	9860	9860	110
402	20241030	141900	175243540	9870	9870	9870	9870	0
403	20241030	141800	175243540	9870	9870	9870	9870	0
404	20241030	141700	175243540	9870	9870	9870	9870	0
405	20241030	141600	175243540	9870	9870	9870	9870	0
406	20241030	141500	175243540	9870	9870	9870	9870	0
407	20241030	141400	175243540	9870	9870	9870	9870	0
408	20241030	141300	175243540	9870	9870	9870	9870	0
409	20241030	141200	175243540	9870	9870	9870	9870	0
410	20241030	141100	175243540	9870	9870	9870	9870	0
411	20241030	141000	175243540	9870	9870	9870	9870	0
412	20241030	140900	175243540	9870	9870	9870	9870	0
413	20241030	140800	175243540	9870	9870	9870	9870	0
414	20241030	140700	175243540	9870	9870	9870	9870	0
415	20241030	140600	175243540	9870	9870	9870	9870	0
416	20241030	140500	175243540	9870	9870	9870	9870	0
417	20241030	140400	175243540	9870	9870	9870	9870	0
418	20241030	140300	175243540	9870	9870	9870	9870	731
419	20241030	140200	168028570	9870	9870	9870	9870	0
420	20241030	140100	168028570	9870	9870	9870	9870	0
421	20241030	140000	168028570	9870	9870	9870	9870	0
422	20241030	135900	168028570	9870	9870	9870	9870	0
423	20241030	135800	168028570	9870	9870	9870	9870	0
424	20241030	135700	168028570	9870	9870	9870	9870	0
425	20241030	135600	168028570	9870	9880	9880	9870	202
426	20241030	135500	166033460	9880	9880	9880	9880	0
427	20241030	135400	166033460	9880	9880	9880	9880	0
428	20241030	135300	166033460	9880	9880	9880	9880	0
429	20241030	135200	166033460	9880	9880	9880	9880	0
430	20241030	135100	166033460	9880	9890	9890	9880	100
431	20241030	135000	165045420	9900	9900	9900	9900	0
432	20241030	134900	165045420	9900	9900	9900	9900	0
433	20241030	134800	165045420	9900	9900	9900	9900	0
434	20241030	134700	165045420	9900	9900	9900	9900	0
435	20241030	134600	165045420	9900	9900	9900	9900	202
436	20241030	134500	163045620	9900	9900	9900	9900	0
437	20241030	134400	163045620	9900	9900	9900	9900	0
438	20241030	134300	163045620	9900	9900	9900	9900	0
439	20241030	134200	163045620	9900	9900	9900	9900	0
440	20241030	134100	163045620	9900	9900	9900	9900	0
441	20241030	134000	163045620	9900	9900	9900	9900	0
442	20241030	133900	163045620	9900	9900	9900	9900	0
443	20241030	133800	163045620	9900	9900	9900	9900	0
444	20241030	133700	163045620	9900	9900	9900	9900	0
445	20241030	133600	163045620	9900	9900	9900	9900	0
446	20241030	133500	163045620	9900	9900	9900	9900	100
447	20241030	133400	162055620	9900	9900	9900	9900	0
448	20241030	133300	162055620	9900	9900	9900	9900	0
449	20241030	133200	162055620	9900	9900	9900	9900	0
450	20241030	133100	162055620	9900	9900	9900	9900	0
451	20241030	133000	162055620	9900	9900	9900	9900	0
452	20241030	132900	162055620	9900	9900	9900	9900	0
453	20241030	132800	162055620	9900	9900	9900	9900	0
454	20241030	132700	162055620	9900	9900	9900	9900	0
455	20241030	132600	162055620	9900	9900	9900	9900	0
456	20241030	132500	162055620	9900	9900	9900	9900	0
457	20241030	132400	162055620	9900	9900	9900	9900	0
458	20241030	132300	162055620	9900	9900	9900	9900	1
459	20241030	132200	162045720	9850	9850	9850	9850	0
460	20241030	132100	162045720	9850	9850	9850	9850	0
461	20241030	132000	162045720	9850	9850	9850	9850	0
462	20241030	131900	162045720	9850	9850	9850	9850	0
463	20241030	131800	162045720	9850	9850	9850	9850	0
464	20241030	131700	162045720	9850	9850	9850	9850	0
465	20241030	131600	162045720	9850	9850	9850	9850	0
466	20241030	131500	162045720	9850	9850	9850	9850	0
467	20241030	131400	162045720	9850	9850	9850	9850	0
468	20241030	131300	162045720	9850	9850	9850	9850	1
469	20241030	131200	162035870	9860	9860	9860	9860	31
470	20241030	131100	161730210	9860	9860	9860	9860	0
471	20241030	131000	161730210	9860	9860	9860	9860	0
472	20241030	130900	161730210	9860	9860	9860	9860	0
473	20241030	130800	161730210	9860	9870	9870	9860	249
474	20241030	130700	159274270	9900	9900	9900	9900	0
475	20241030	130600	159274270	9900	9900	9900	9900	0
476	20241030	130500	159274270	9900	9900	9900	9900	0
477	20241030	130400	159274270	9900	9900	9900	9900	0
478	20241030	130300	159274270	9900	9900	9900	9900	0
479	20241030	130200	159274270	9900	9900	9900	9900	0
480	20241030	130100	159274270	9900	9900	9900	9900	50
481	20241030	130000	158779270	9900	9900	9900	9900	0
482	20241030	125900	158779270	9900	9900	9900	9900	0
483	20241030	125800	158779270	9900	9900	9900	9900	1
484	20241030	125700	158769370	9870	9870	9870	9870	0
485	20241030	125600	158769370	9870	9870	9870	9870	0
486	20241030	125500	158769370	9870	9870	9870	9870	0
487	20241030	125400	158769370	9870	9870	9870	9870	170
488	20241030	125300	157091470	9870	9870	9870	9870	0
489	20241030	125200	157091470	9870	9870	9870	9870	200
490	20241030	125100	155117470	9880	9880	9880	9880	0
491	20241030	125000	155117470	9880	9880	9880	9880	0
492	20241030	124900	155117470	9880	9880	9880	9880	0
493	20241030	124800	155117470	9880	9880	9880	9880	0
494	20241030	124700	155117470	9880	9880	9880	9880	1
495	20241030	124600	155107590	9880	9880	9880	9880	105
496	20241030	124500	154070190	9870	9870	9870	9870	0
497	20241030	124400	154070190	9870	9870	9870	9870	0
498	20241030	124300	154070190	9870	9870	9870	9870	0
499	20241030	124200	154070190	9870	9870	9870	9870	0
500	20241030	124100	154070190	9870	9870	9870	9870	0
501	20241030	124000	154070190	9870	9870	9870	9870	0
502	20241030	123900	154070190	9870	9870	9870	9870	0
503	20241030	123800	154070190	9870	9870	9870	9870	0
504	20241030	123700	154070190	9870	9870	9870	9870	0
505	20241030	123600	154070190	9870	9870	9870	9870	0
506	20241030	123500	154070190	9870	9870	9870	9870	0
507	20241030	123400	154070190	9870	9870	9870	9870	0
508	20241030	123300	154070190	9870	9870	9870	9870	0
509	20241030	123200	154070190	9870	9870	9870	9870	0
510	20241030	123100	154070190	9870	9870	9870	9870	0
511	20241030	123000	154070190	9870	9870	9870	9870	0
512	20241030	122900	154070190	9870	9870	9870	9870	0
513	20241030	122800	154070190	9870	9870	9870	9870	0
514	20241030	122700	154070190	9870	9870	9870	9870	0
515	20241030	122600	154070190	9870	9870	9870	9870	0
516	20241030	122500	154070190	9870	9870	9870	9870	0
517	20241030	122400	154070190	9870	9870	9870	9870	0
518	20241030	122300	154070190	9870	9870	9870	9870	0
519	20241030	122200	154070190	9870	9870	9870	9870	0
520	20241030	122100	154070190	9870	9870	9870	9870	0
521	20241030	122000	154070190	9870	9870	9870	9870	0
522	20241030	121900	154070190	9870	9870	9870	9870	0
523	20241030	121800	154070190	9870	9870	9870	9870	0
524	20241030	121700	154070190	9870	9870	9870	9870	0
525	20241030	121600	154070190	9870	9870	9870	9870	2
526	20241030	121500	154050450	9860	9860	9860	9860	0
527	20241030	121400	154050450	9860	9860	9860	9860	0
528	20241030	121300	154050450	9860	9860	9860	9860	0
529	20241030	121200	154050450	9860	9860	9860	9860	2
530	20241030	121100	154030730	9860	9860	9860	9860	0
531	20241030	121000	154030730	9860	9860	9860	9860	0
532	20241030	120900	154030730	9860	9860	9860	9860	0
533	20241030	120800	154030730	9860	9860	9860	9860	1
534	20241030	120700	154020870	9870	9870	9870	9870	0
535	20241030	120600	154020870	9870	9870	9870	9870	298
536	20241030	120500	151079610	9870	9880	9880	9870	50
537	20241030	120400	150586060	9900	9900	9900	9900	0
538	20241030	120300	150586060	9900	9900	9900	9900	2
539	20241030	120200	150566260	9880	9880	9880	9880	0
540	20241030	120100	150566260	9880	9880	9880	9880	0
541	20241030	120000	150566260	9880	9880	9880	9880	0
542	20241030	115900	150566260	9880	9880	9880	9880	0
543	20241030	115800	150566260	9880	9880	9880	9880	0
544	20241030	115700	150566260	9880	9880	9880	9880	0
545	20241030	115600	150566260	9880	9880	9880	9880	0
546	20241030	115500	150566260	9880	9880	9880	9880	49
547	20241030	115400	150082140	9890	9890	9890	9890	94
548	20241030	115300	149152480	9900	9900	9900	9900	0
549	20241030	115200	149152480	9900	9900	9900	9900	2
550	20241030	115100	149132680	9900	9900	9900	9900	0
551	20241030	115000	149132680	9900	9900	9900	9900	0
552	20241030	114900	149132680	9900	9900	9900	9900	0
553	20241030	114800	149132680	9900	9900	9900	9900	0
554	20241030	114700	149132680	9900	9900	9900	9900	0
555	20241030	114600	149132680	9900	9900	9900	9900	0
556	20241030	114500	149132680	9900	9900	9900	9900	0
557	20241030	114400	149132680	9900	9900	9900	9900	0
558	20241030	114300	149132680	9900	9900	9900	9900	0
559	20241030	114200	149132680	9900	9900	9900	9900	0
560	20241030	114100	149132680	9900	9900	9900	9900	0
561	20241030	114000	149132680	9900	9900	9900	9900	0
562	20241030	113900	149132680	9900	9900	9900	9900	0
563	20241030	113800	149132680	9900	9900	9900	9900	0
564	20241030	113700	149132680	9900	9900	9900	9900	0
565	20241030	113600	149132680	9900	9900	9900	9900	0
566	20241030	113500	149132680	9900	9900	9900	9900	54
567	20241030	113400	148598080	9930	9930	9930	9930	0
568	20241030	113300	148598080	9930	9900	9930	9900	5
569	20241030	113200	148548520	9900	9900	9900	9900	0
570	20241030	113100	148548520	9900	9900	9900	9900	0
571	20241030	113000	148548520	9900	9900	9900	9900	0
572	20241030	112900	148548520	9900	9910	9910	9900	100
573	20241030	112800	147558350	9960	9960	9960	9960	0
574	20241030	112700	147558350	9960	9960	9960	9960	0
575	20241030	112600	147558350	9960	9960	9960	9960	0
576	20241030	112500	147558350	9960	9940	9960	9940	40
577	20241030	112400	147160050	9910	9910	9910	9910	100
578	20241030	112300	146169050	9940	9940	9940	9940	0
579	20241030	112200	146169050	9940	9940	9940	9940	0
580	20241030	112100	146169050	9940	9940	9940	9940	0
581	20241030	112000	146169050	9940	9940	9940	9940	100
582	20241030	111900	145175050	9960	9960	9960	9960	0
583	20241030	111800	145175050	9960	9960	9960	9960	13
584	20241030	111700	145045570	9970	9970	9970	9970	0
585	20241030	111600	145045570	9970	9970	9970	9970	2
586	20241030	111500	145025630	9940	9940	9940	9940	0
587	20241030	111400	145025630	9940	9940	9940	9940	0
588	20241030	111300	145025630	9940	9940	9940	9940	87
589	20241030	111200	144160850	9920	9920	9920	9920	0
590	20241030	111100	144160850	9920	9920	9920	9920	0
591	20241030	111000	144160850	9920	9920	9920	9920	0
592	20241030	110900	144160850	9920	9920	9920	9920	29
593	20241030	110800	143873170	9920	9920	9920	9920	1
594	20241030	110700	143863250	9910	9910	9910	9910	73
595	20241030	110600	143139820	9910	9910	9910	9910	0
596	20241030	110500	143139820	9910	9910	9910	9910	82
597	20241030	110400	142327200	9940	9940	9940	9940	0
598	20241030	110300	142327200	9940	9940	9940	9940	4
599	20241030	110200	142287440	9910	9910	9910	9910	7
600	20241030	110100	142218070	9910	9910	9910	9910	0
601	20241030	110000	142218070	9910	9910	9910	9910	0
602	20241030	105900	142218070	9910	9910	9910	9910	0
603	20241030	105800	142218070	9910	9910	9910	9910	100
604	20241030	105700	141227070	9910	9910	9910	9910	5
605	20241030	105600	141177520	9910	9910	9910	9910	0
606	20241030	105500	141177520	9910	9910	9910	9910	110
607	20241030	105400	140087420	9940	9930	9940	9930	21
608	20241030	105300	139878690	9940	9940	9940	9940	155
609	20241030	105200	138337990	10000	9990	10000	9990	270
610	20241030	105100	135638490	10000	9970	10000	9970	216
611	20241030	105000	133482990	10000	9910	10010	9910	2759
612	20241030	104900	105950770	9910	9910	9910	9910	0
613	20241030	104800	105950770	9910	9910	9910	9910	0
614	20241030	104700	105950770	9910	9910	9910	9910	0
615	20241030	104600	105950770	9910	9910	9910	9910	50
616	20241030	104500	105455270	9940	9940	9940	9940	1
617	20241030	104400	105445330	9940	9900	9940	9900	205
618	20241030	104300	103415630	9930	9930	9930	9930	0
619	20241030	104200	103415630	9930	9930	9930	9930	78
620	20241030	104100	102641090	9930	9920	9930	9880	22
621	20241030	104000	102423470	9920	9920	9920	9920	0
622	20241030	103900	102423470	9920	9920	9920	9920	0
623	20241030	103800	102423470	9920	9920	9920	9920	0
624	20241030	103700	102423470	9920	9920	9920	9920	1
625	20241030	103600	102413550	9940	9940	9940	9940	0
626	20241030	103500	102413550	9940	9940	9940	9940	87
627	20241030	103400	101548770	9940	9940	9940	9940	50
628	20241030	103300	101051770	9940	9940	9940	9940	68
629	20241030	103200	100375850	9940	9940	9940	9940	181
630	20241030	103100	98576710	9920	9880	9920	9880	129
631	20241030	103000	97300150	9900	9900	9900	9900	1017
632	20241030	102900	87231850	9890	9880	9890	9880	665
633	20241030	102800	80660000	9880	9880	9880	9880	0
634	20241030	102700	80660000	9880	9880	9880	9880	0
635	20241030	102600	80660000	9880	9860	9880	9860	301
636	20241030	102500	77686500	9870	9870	9870	9870	8
637	20241030	102400	77607540	9880	9880	9880	9880	0
638	20241030	102300	77607540	9880	9880	9880	9880	0
639	20241030	102200	77607540	9880	9880	9880	9880	0
640	20241030	102100	77607540	9880	9880	9880	9880	5
641	20241030	102000	77558140	9830	9830	9830	9830	2
642	20241030	101900	77538480	9830	9830	9830	9830	0
643	20241030	101800	77538480	9830	9830	9830	9830	0
644	20241030	101700	77538480	9830	9830	9830	9830	30
645	20241030	101600	77243580	9880	9880	9880	9880	1
646	20241030	101500	77233700	9880	9880	9880	9880	0
647	20241030	101400	77233700	9880	9830	9880	9830	150
648	20241030	101300	75756790	9870	9870	9870	9870	0
649	20241030	101200	75756790	9870	9870	9870	9870	0
650	20241030	101100	75756790	9870	9870	9870	9870	0
651	20241030	101000	75756790	9870	9870	9870	9870	0
652	20241030	100900	75756790	9870	9870	9870	9870	0
653	20241030	100800	75756790	9870	9870	9870	9870	0
654	20241030	100700	75756790	9870	9870	9870	9870	0
655	20241030	100600	75756790	9870	9870	9870	9870	1
656	20241030	100500	75746920	9870	9870	9870	9870	2
657	20241030	100400	75727180	9880	9880	9880	9880	0
658	20241030	100300	75727180	9880	9880	9880	9880	0
659	20241030	100200	75727180	9880	9880	9880	9880	0
660	20241030	100100	75727180	9880	9880	9880	9880	0
661	20241030	100000	75727180	9880	9880	9880	9880	0
662	20241030	095900	75727180	9880	9880	9880	9880	0
663	20241030	095800	75727180	9880	9880	9880	9880	0
664	20241030	095700	75727180	9880	9880	9880	9880	0
665	20241030	095600	75727180	9880	9880	9880	9880	0
666	20241030	095500	75727180	9880	9880	9880	9880	0
667	20241030	095400	75727180	9880	9880	9880	9880	1
668	20241030	095300	75717300	9880	9880	9880	9880	0
669	20241030	095200	75717300	9880	9880	9880	9880	0
670	20241030	095100	75717300	9880	9880	9880	9880	0
671	20241030	095000	75717300	9880	9880	9880	9880	0
672	20241030	094900	75717300	9880	9880	9880	9880	0
673	20241030	094800	75717300	9880	9880	9880	9880	0
674	20241030	094700	75717300	9880	9880	9880	9880	2
675	20241030	094600	75697540	9810	9850	9850	9810	397
676	20241030	094500	71790730	9850	9850	9850	9850	0
677	20241030	094400	71790730	9850	9860	9860	9850	300
678	20241030	094300	68835280	9880	9880	9880	9880	0
679	20241030	094200	68835280	9880	9880	9880	9880	4
680	20241030	094100	68795760	9880	9880	9880	9880	0
681	20241030	094000	68795760	9880	9880	9880	9880	0
682	20241030	093900	68795760	9880	9880	9880	9880	0
683	20241030	093800	68795760	9880	9880	9880	9880	0
684	20241030	093700	68795760	9880	9880	9880	9880	0
685	20241030	093600	68795760	9880	9880	9880	9880	4
686	20241030	093500	68756240	9880	9880	9880	9880	0
687	20241030	093400	68756240	9880	9880	9880	9880	0
688	20241030	093300	68756240	9880	9880	9880	9880	5
689	20241030	093200	68706840	9860	9860	9860	9860	0
690	20241030	093100	68706840	9860	9850	9860	9850	182
691	20241030	093000	66913090	9850	9820	9850	9820	226
692	20241030	092900	64688080	9820	9820	9820	9820	0
693	20241030	092800	64688080	9820	9820	9820	9820	0
694	20241030	092700	64688080	9820	9820	9820	9820	0
695	20241030	092600	64688080	9820	9820	9820	9820	0
696	20241030	092500	64688080	9820	9820	9820	9820	0
697	20241030	092400	64688080	9820	9820	9820	9820	0
698	20241030	092300	64688080	9820	9820	9820	9820	0
699	20241030	092200	64688080	9820	9820	9820	9820	0
700	20241030	092100	64688080	9820	9820	9820	9820	100
701	20241030	092000	63706080	9820	9820	9820	9820	100
702	20241030	091900	62724080	9820	9820	9820	9820	0
703	20241030	091800	62724080	9820	9820	9820	9820	0
704	20241030	091700	62724080	9820	9820	9820	9820	1
705	20241030	091600	62714260	9890	9870	9890	9820	119
706	20241030	091500	61540740	9900	9900	9900	9900	0
707	20241030	091400	61540740	9900	9900	9900	9900	50
708	20241030	091300	61045740	9950	9960	9960	9950	690
709	20241030	091200	54174740	9970	9860	9970	9860	3408
710	20241030	091100	20389130	9860	9810	9860	9810	382
711	20241030	091000	16630980	9810	9800	9810	9800	784
712	20241030	090900	8946570	9750	9750	9750	9750	10
713	20241030	090800	8849070	9800	9790	9800	9790	500
714	20241030	090700	3949550	9800	9800	9800	9800	0
715	20241030	090600	3949550	9800	9800	9800	9800	0
716	20241030	090500	3949550	9800	9800	9800	9800	15
717	20241030	090400	3802550	9800	9800	9800	9800	1
718	20241030	090300	3792750	9750	9750	9750	9750	0
719	20241030	090200	3792750	9750	9750	9750	9750	276
720	20241030	090100	1101750	9750	9750	9750	9750	105
721	20241030	090000	78000	9750	9750	9750	9750	8