KissMeData/118990/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	201700	890582400	10110	10110	10110	10110	3632
3	20241029	201600	890582400	10110	10110	10110	10110	0
4	20241029	201500	890582400	10110	10110	10110	10110	0
5	20241029	201400	890582400	10110	10110	10110	10110	0
6	20241029	201300	890582400	10110	10110	10110	10110	0
7	20241029	201200	890582400	10110	10110	10110	10110	0
8	20241029	201100	890582400	10110	10110	10110	10110	0
9	20241029	201000	890582400	10110	10110	10110	10110	0
10	20241029	200900	890582400	10110	10110	10110	10110	0
11	20241029	200800	890582400	10110	10110	10110	10110	0
12	20241029	200700	890582400	10110	10110	10110	10110	0
13	20241029	200600	890582400	10110	10110	10110	10110	0
14	20241029	200500	890582400	10110	10110	10110	10110	0
15	20241029	200400	890582400	10110	10110	10110	10110	0
16	20241029	200300	890582400	10110	10110	10110	10110	0
17	20241029	200200	890582400	10110	10110	10110	10110	0
18	20241029	200100	890582400	10110	10110	10110	10110	0
19	20241029	200000	890582400	10110	10110	10110	10110	0
20	20241029	195900	890582400	10110	10110	10110	10110	0
21	20241029	195800	890582400	10110	10110	10110	10110	0
22	20241029	195700	890582400	10110	10110	10110	10110	0
23	20241029	195600	890582400	10110	10110	10110	10110	0
24	20241029	195500	890582400	10110	10110	10110	10110	0
25	20241029	195400	890582400	10110	10110	10110	10110	0
26	20241029	195300	890582400	10110	10110	10110	10110	0
27	20241029	195200	890582400	10110	10110	10110	10110	0
28	20241029	195100	890582400	10110	10110	10110	10110	0
29	20241029	195000	890582400	10110	10110	10110	10110	0
30	20241029	194900	890582400	10110	10110	10110	10110	0
31	20241029	194800	890582400	10110	10110	10110	10110	0
32	20241029	194700	890582400	10110	10110	10110	10110	3632
33	20241029	194600	890582400	10110	10110	10110	10110	0
34	20241029	194500	890582400	10110	10110	10110	10110	0
35	20241029	194400	890582400	10110	10110	10110	10110	0
36	20241029	194300	890582400	10110	10110	10110	10110	0
37	20241029	194200	890582400	10110	10110	10110	10110	0
38	20241029	194100	890582400	10110	10110	10110	10110	0
39	20241029	194000	890582400	10110	10110	10110	10110	0
40	20241029	193900	890582400	10110	10110	10110	10110	0
41	20241029	193800	890582400	10110	10110	10110	10110	0
42	20241029	193700	890582400	10110	10110	10110	10110	0
43	20241029	193600	890582400	10110	10110	10110	10110	0
44	20241029	193500	890582400	10110	10110	10110	10110	0
45	20241029	193400	890582400	10110	10110	10110	10110	0
46	20241029	193300	890582400	10110	10110	10110	10110	0
47	20241029	193200	890582400	10110	10110	10110	10110	0
48	20241029	193100	890582400	10110	10110	10110	10110	0
49	20241029	193000	890582400	10110	10110	10110	10110	0
50	20241029	192900	890582400	10110	10110	10110	10110	0
51	20241029	192800	890582400	10110	10110	10110	10110	0
52	20241029	192700	890582400	10110	10110	10110	10110	0
53	20241029	192600	890582400	10110	10110	10110	10110	0
54	20241029	192500	890582400	10110	10110	10110	10110	0
55	20241029	192400	890582400	10110	10110	10110	10110	0
56	20241029	192300	890582400	10110	10110	10110	10110	0
57	20241029	192200	890582400	10110	10110	10110	10110	0
58	20241029	192100	890582400	10110	10110	10110	10110	0
59	20241029	192000	890582400	10110	10110	10110	10110	0
60	20241029	191900	890582400	10110	10110	10110	10110	0
61	20241029	191800	890582400	10110	10110	10110	10110	0
62	20241029	191700	890582400	10110	10110	10110	10110	3632
63	20241029	191600	890582400	10110	10110	10110	10110	0
64	20241029	191500	890582400	10110	10110	10110	10110	0
65	20241029	191400	890582400	10110	10110	10110	10110	0
66	20241029	191300	890582400	10110	10110	10110	10110	0
67	20241029	191200	890582400	10110	10110	10110	10110	0
68	20241029	191100	890582400	10110	10110	10110	10110	0
69	20241029	191000	890582400	10110	10110	10110	10110	0
70	20241029	190900	890582400	10110	10110	10110	10110	0
71	20241029	190800	890582400	10110	10110	10110	10110	0
72	20241029	190700	890582400	10110	10110	10110	10110	0
73	20241029	190600	890582400	10110	10110	10110	10110	0
74	20241029	190500	890582400	10110	10110	10110	10110	0
75	20241029	190400	890582400	10110	10110	10110	10110	0
76	20241029	190300	890582400	10110	10110	10110	10110	0
77	20241029	190200	890582400	10110	10110	10110	10110	0
78	20241029	190100	890582400	10110	10110	10110	10110	0
79	20241029	190000	890582400	10110	10110	10110	10110	0
80	20241029	185900	890582400	10110	10110	10110	10110	0
81	20241029	185800	890582400	10110	10110	10110	10110	0
82	20241029	185700	890582400	10110	10110	10110	10110	0
83	20241029	185600	890582400	10110	10110	10110	10110	0
84	20241029	185500	890582400	10110	10110	10110	10110	0
85	20241029	185400	890582400	10110	10110	10110	10110	0
86	20241029	185300	890582400	10110	10110	10110	10110	0
87	20241029	185200	890582400	10110	10110	10110	10110	0
88	20241029	185100	890582400	10110	10110	10110	10110	0
89	20241029	185000	890582400	10110	10110	10110	10110	0
90	20241029	184900	890582400	10110	10110	10110	10110	0
91	20241029	184800	890582400	10110	10110	10110	10110	0
92	20241029	184700	890582400	10110	10110	10110	10110	3632
93	20241029	184600	890582400	10110	10110	10110	10110	0
94	20241029	184500	890582400	10110	10110	10110	10110	0
95	20241029	184400	890582400	10110	10110	10110	10110	0
96	20241029	184300	890582400	10110	10110	10110	10110	0
97	20241029	184200	890582400	10110	10110	10110	10110	0
98	20241029	184100	890582400	10110	10110	10110	10110	0
99	20241029	184000	890582400	10110	10110	10110	10110	0
100	20241029	183900	890582400	10110	10110	10110	10110	0
101	20241029	183800	890582400	10110	10110	10110	10110	0
102	20241029	183700	890582400	10110	10110	10110	10110	0
103	20241029	183600	890582400	10110	10110	10110	10110	0
104	20241029	183500	890582400	10110	10110	10110	10110	0
105	20241029	183400	890582400	10110	10110	10110	10110	0
106	20241029	183300	890582400	10110	10110	10110	10110	0
107	20241029	183200	890582400	10110	10110	10110	10110	0
108	20241029	183100	890582400	10110	10110	10110	10110	0
109	20241029	183000	890582400	10110	10110	10110	10110	0
110	20241029	182900	890582400	10110	10110	10110	10110	0
111	20241029	182800	890582400	10110	10110	10110	10110	0
112	20241029	182700	890582400	10110	10110	10110	10110	0
113	20241029	182600	890582400	10110	10110	10110	10110	0
114	20241029	182500	890582400	10110	10110	10110	10110	0
115	20241029	182400	890582400	10110	10110	10110	10110	0
116	20241029	182300	890582400	10110	10110	10110	10110	0
117	20241029	182200	890582400	10110	10110	10110	10110	0
118	20241029	182100	890582400	10110	10110	10110	10110	0
119	20241029	182000	890582400	10110	10110	10110	10110	0
120	20241029	181900	890582400	10110	10110	10110	10110	0
121	20241029	181800	890582400	10110	10110	10110	10110	0
122	20241029	181700	890582400	10110	10110	10110	10110	3632
123	20241029	181600	890582400	10110	10110	10110	10110	0
124	20241029	181500	890582400	10110	10110	10110	10110	0
125	20241029	181400	890582400	10110	10110	10110	10110	0
126	20241029	181300	890582400	10110	10110	10110	10110	0
127	20241029	181200	890582400	10110	10110	10110	10110	0
128	20241029	181100	890582400	10110	10110	10110	10110	0
129	20241029	181000	890582400	10110	10110	10110	10110	0
130	20241029	180900	890582400	10110	10110	10110	10110	0
131	20241029	180800	890582400	10110	10110	10110	10110	0
132	20241029	180700	890582400	10110	10110	10110	10110	0
133	20241029	180600	890582400	10110	10110	10110	10110	0
134	20241029	180500	890582400	10110	10110	10110	10110	0
135	20241029	180400	890582400	10110	10110	10110	10110	0
136	20241029	180300	890582400	10110	10110	10110	10110	0
137	20241029	180200	890582400	10110	10110	10110	10110	0
138	20241029	180100	890582400	10110	10110	10110	10110	0
139	20241029	180000	890582400	10110	10110	10110	10110	0
140	20241029	175900	890582400	10110	10110	10110	10110	0
141	20241029	175800	890582400	10110	10110	10110	10110	0
142	20241029	175700	890582400	10110	10110	10110	10110	0
143	20241029	175600	890582400	10110	10110	10110	10110	0
144	20241029	175500	890582400	10110	10110	10110	10110	0
145	20241029	175400	890582400	10110	10110	10110	10110	0
146	20241029	175300	890582400	10110	10110	10110	10110	0
147	20241029	175200	890582400	10110	10110	10110	10110	0
148	20241029	175100	890582400	10110	10110	10110	10110	0
149	20241029	175000	890582400	10110	10110	10110	10110	0
150	20241029	174900	890582400	10110	10110	10110	10110	0
151	20241029	174800	890582400	10110	10110	10110	10110	0
152	20241029	174700	890582400	10110	10110	10110	10110	3632
153	20241029	174600	890582400	10110	10110	10110	10110	0
154	20241029	174500	890582400	10110	10110	10110	10110	0
155	20241029	174400	890582400	10110	10110	10110	10110	0
156	20241029	174300	890582400	10110	10110	10110	10110	0
157	20241029	174200	890582400	10110	10110	10110	10110	0
158	20241029	174100	890582400	10110	10110	10110	10110	0
159	20241029	174000	890582400	10110	10110	10110	10110	0
160	20241029	173900	890582400	10110	10110	10110	10110	0
161	20241029	173800	890582400	10110	10110	10110	10110	0
162	20241029	173700	890582400	10110	10110	10110	10110	0
163	20241029	173600	890582400	10110	10110	10110	10110	0
164	20241029	173500	890582400	10110	10110	10110	10110	0
165	20241029	173400	890582400	10110	10110	10110	10110	0
166	20241029	173300	890582400	10110	10110	10110	10110	0
167	20241029	173200	890582400	10110	10110	10110	10110	0
168	20241029	173100	890582400	10110	10110	10110	10110	0
169	20241029	173000	890582400	10110	10110	10110	10110	0
170	20241029	172900	890582400	10110	10110	10110	10110	0
171	20241029	172800	890582400	10110	10110	10110	10110	0
172	20241029	172700	890582400	10110	10110	10110	10110	0
173	20241029	172600	890582400	10110	10110	10110	10110	0
174	20241029	172500	890582400	10110	10110	10110	10110	0
175	20241029	172400	890582400	10110	10110	10110	10110	0
176	20241029	172300	890582400	10110	10110	10110	10110	0
177	20241029	172200	890582400	10110	10110	10110	10110	0
178	20241029	172100	890582400	10110	10110	10110	10110	0
179	20241029	172000	890582400	10110	10110	10110	10110	0
180	20241029	171900	890582400	10110	10110	10110	10110	0
181	20241029	171800	890582400	10110	10110	10110	10110	0
182	20241029	171700	890582400	10110	10110	10110	10110	3632
183	20241029	171600	890582400	10110	10110	10110	10110	0
184	20241029	171500	890582400	10110	10110	10110	10110	0
185	20241029	171400	890582400	10110	10110	10110	10110	0
186	20241029	171300	890582400	10110	10110	10110	10110	0
187	20241029	171200	890582400	10110	10110	10110	10110	0
188	20241029	171100	890582400	10110	10110	10110	10110	0
189	20241029	171000	890582400	10110	10110	10110	10110	0
190	20241029	170900	890582400	10110	10110	10110	10110	0
191	20241029	170800	890582400	10110	10110	10110	10110	0
192	20241029	170700	890582400	10110	10110	10110	10110	0
193	20241029	170600	890582400	10110	10110	10110	10110	0
194	20241029	170500	890582400	10110	10110	10110	10110	0
195	20241029	170400	890582400	10110	10110	10110	10110	0
196	20241029	170300	890582400	10110	10110	10110	10110	0
197	20241029	170200	890582400	10110	10110	10110	10110	0
198	20241029	170100	890582400	10110	10110	10110	10110	0
199	20241029	170000	890582400	10110	10110	10110	10110	0
200	20241029	165900	890582400	10110	10110	10110	10110	0
201	20241029	165800	890582400	10110	10110	10110	10110	0
202	20241029	165700	890582400	10110	10110	10110	10110	0
203	20241029	165600	890582400	10110	10110	10110	10110	0
204	20241029	165500	890582400	10110	10110	10110	10110	0
205	20241029	165400	890582400	10110	10110	10110	10110	0
206	20241029	165300	890582400	10110	10110	10110	10110	0
207	20241029	165200	890582400	10110	10110	10110	10110	0
208	20241029	165100	890582400	10110	10110	10110	10110	0
209	20241029	165000	890582400	10110	10110	10110	10110	0
210	20241029	164900	890582400	10110	10110	10110	10110	0
211	20241029	164800	890582400	10110	10110	10110	10110	0
212	20241029	164700	890582400	10110	10110	10110	10110	3632
213	20241029	164600	890582400	10110	10110	10110	10110	0
214	20241029	164500	890582400	10110	10110	10110	10110	0
215	20241029	164400	890582400	10110	10110	10110	10110	0
216	20241029	164300	890582400	10110	10110	10110	10110	0
217	20241029	164200	890582400	10110	10110	10110	10110	0
218	20241029	164100	890582400	10110	10110	10110	10110	0
219	20241029	164000	890582400	10110	10110	10110	10110	0
220	20241029	163900	890582400	10110	10110	10110	10110	0
221	20241029	163800	890582400	10110	10110	10110	10110	0
222	20241029	163700	890582400	10110	10110	10110	10110	0
223	20241029	163600	890582400	10110	10110	10110	10110	0
224	20241029	163500	890582400	10110	10110	10110	10110	0
225	20241029	163400	890582400	10110	10110	10110	10110	0
226	20241029	163300	890582400	10110	10110	10110	10110	0
227	20241029	163200	890582400	10110	10110	10110	10110	0
228	20241029	163100	890582400	10110	10110	10110	10110	0
229	20241029	163000	890582400	10110	10110	10110	10110	0
230	20241029	162900	890582400	10110	10110	10110	10110	0
231	20241029	162800	890582400	10110	10110	10110	10110	0
232	20241029	162700	890582400	10110	10110	10110	10110	0
233	20241029	162600	890582400	10110	10110	10110	10110	0
234	20241029	162500	890582400	10110	10110	10110	10110	0
235	20241029	162400	890582400	10110	10110	10110	10110	0
236	20241029	162300	890582400	10110	10110	10110	10110	0
237	20241029	162200	890582400	10110	10110	10110	10110	0
238	20241029	162100	890582400	10110	10110	10110	10110	0
239	20241029	162000	890582400	10110	10110	10110	10110	0
240	20241029	161900	890582400	10110	10110	10110	10110	0
241	20241029	161800	890582400	10110	10110	10110	10110	0
242	20241029	161700	890582400	10110	10110	10110	10110	3632
243	20241029	161600	890582400	10110	10110	10110	10110	0
244	20241029	161500	890582400	10110	10110	10110	10110	0
245	20241029	161400	890582400	10110	10110	10110	10110	0
246	20241029	161300	890582400	10110	10110	10110	10110	0
247	20241029	161200	890582400	10110	10110	10110	10110	0
248	20241029	161100	890582400	10110	10110	10110	10110	0
249	20241029	161000	890582400	10110	10110	10110	10110	0
250	20241029	160900	890582400	10110	10110	10110	10110	0
251	20241029	160800	890582400	10110	10110	10110	10110	0
252	20241029	160700	890582400	10110	10110	10110	10110	0
253	20241029	160600	890582400	10110	10110	10110	10110	0
254	20241029	160500	890582400	10110	10110	10110	10110	0
255	20241029	160400	890582400	10110	10110	10110	10110	0
256	20241029	160300	890582400	10110	10110	10110	10110	0
257	20241029	160200	890582400	10110	10110	10110	10110	0
258	20241029	160100	890582400	10110	10110	10110	10110	0
259	20241029	160000	890582400	10110	10110	10110	10110	0
260	20241029	155900	890582400	10110	10110	10110	10110	0
261	20241029	155800	890582400	10110	10110	10110	10110	0
262	20241029	155700	890582400	10110	10110	10110	10110	0
263	20241029	155600	890582400	10110	10110	10110	10110	0
264	20241029	155500	890582400	10110	10110	10110	10110	0
265	20241029	155400	890582400	10110	10110	10110	10110	0
266	20241029	155300	890582400	10110	10110	10110	10110	0
267	20241029	155200	890582400	10110	10110	10110	10110	0
268	20241029	155100	890582400	10110	10110	10110	10110	0
269	20241029	155000	890582400	10110	10110	10110	10110	0
270	20241029	154900	890582400	10110	10110	10110	10110	0
271	20241029	154800	890582400	10110	10110	10110	10110	0
272	20241029	154700	890582400	10110	10110	10110	10110	3632
273	20241029	154600	890582400	10110	10110	10110	10110	0
274	20241029	154500	890582400	10110	10110	10110	10110	0
275	20241029	154400	890582400	10110	10110	10110	10110	0
276	20241029	154300	890582400	10110	10110	10110	10110	0
277	20241029	154200	890582400	10110	10110	10110	10110	0
278	20241029	154100	890582400	10110	10110	10110	10110	0
279	20241029	154000	890582400	10110	10110	10110	10110	0
280	20241029	153900	890582400	10110	10110	10110	10110	0
281	20241029	153800	890582400	10110	10110	10110	10110	0
282	20241029	153700	890582400	10110	10110	10110	10110	0
283	20241029	153600	890582400	10110	10110	10110	10110	0
284	20241029	153500	890582400	10110	10110	10110	10110	0
285	20241029	153400	890582400	10110	10110	10110	10110	0
286	20241029	153300	890582400	10110	10110	10110	10110	0
287	20241029	153200	890582400	10110	10110	10110	10110	0
288	20241029	153100	890582400	10110	10110	10110	10110	0
289	20241029	153000	890582400	10110	10110	10110	10110	3632
290	20241029	152900	853862880	10100	10100	10100	10100	0
291	20241029	152800	853862880	10100	10100	10100	10100	0
292	20241029	152700	853862880	10100	10100	10100	10100	0
293	20241029	152600	853862880	10100	10100	10100	10100	0
294	20241029	152500	853862880	10100	10100	10100	10100	0
295	20241029	152400	853862880	10100	10100	10100	10100	0
296	20241029	152300	853862880	10100	10100	10100	10100	0
297	20241029	152200	853862880	10100	10100	10100	10100	0
298	20241029	152100	853862880	10100	10100	10100	10100	0
299	20241029	152000	853862880	10100	10100	10100	10100	0
300	20241029	151900	853862880	10100	10090	10100	10090	238
301	20241029	151800	851461440	10090	10070	10090	10070	134
302	20241029	151700	850110740	10080	10080	10080	10080	152
303	20241029	151600	848578580	10080	10080	10080	10080	20
304	20241029	151500	848376980	10090	10080	10090	10080	150
305	20241029	151400	846864100	10060	10060	10060	10060	111
306	20241029	151300	845747440	10090	10090	10090	10090	39
307	20241029	151200	845353930	10090	10090	10090	10090	1
308	20241029	151100	845343840	10090	10100	10100	10090	340
309	20241029	151000	841911900	10110	10090	10110	10090	644
310	20241029	150900	835410130	10080	10100	10100	10080	327
311	20241029	150800	832111690	10090	10100	10100	10090	135
312	20241029	150700	830748990	10100	10090	10100	10090	688
313	20241029	150600	823804180	10090	10090	10090	10090	0
314	20241029	150500	823804180	10090	10080	10090	10080	329
315	20241029	150400	820484580	10080	10090	10090	10080	619
316	20241029	150300	814241040	10090	10090	10090	10090	64
317	20241029	150200	813595280	10090	10090	10090	10090	144
318	20241029	150100	812142320	10100	10090	10100	10090	132
319	20241029	150000	810810120	10090	10100	10100	10090	49
320	20241029	145900	810315380	10090	10100	10100	10090	9
321	20241029	145800	810224560	10100	10080	10100	10080	1836
322	20241029	145700	791700100	10080	10080	10080	10080	111
323	20241029	145600	790581220	10080	10080	10090	10070	109
324	20241029	145500	789483530	10090	10080	10090	10080	226
325	20241029	145400	787205110	10080	10070	10080	10070	140
326	20241029	145300	785794200	10080	10080	10080	10080	2
327	20241029	145200	785774040	10090	10080	10090	10080	35
328	20241029	145100	785421230	10080	10080	10080	10080	0
329	20241029	145000	785421230	10080	10080	10090	10080	529
330	20241029	144900	780088900	10070	10070	10080	10070	308
331	20241029	144800	776987320	10070	10080	10090	10070	492
332	20241029	144700	772027940	10080	10060	10090	10060	728
333	20241029	144600	764692680	10050	10050	10060	10040	162
334	20241029	144500	763065370	10040	10060	10060	10040	224
335	20241029	144400	760814850	10060	10050	10060	10050	2
336	20241029	144300	760794740	10050	10050	10050	10050	50
337	20241029	144200	760292240	10050	10050	10050	10050	165
338	20241029	144100	758633990	10050	10060	10060	10050	51
339	20241029	144000	758121430	10060	10050	10060	10050	13
340	20241029	143900	757990750	10060	10050	10060	10030	598
341	20241029	143800	751990680	10050	10050	10050	10030	421
342	20241029	143700	747760910	10050	10050	10050	10050	200
343	20241029	143600	745750910	10050	10030	10050	10030	1101
344	20241029	143500	734698610	10030	10030	10030	10030	0
345	20241029	143400	734698610	10030	10030	10030	10030	10
346	20241029	143300	734598310	10020	10020	10020	10020	212
347	20241029	143200	732474070	10030	10010	10030	10010	1199
348	20241029	143100	720459310	10010	10000	10020	10000	2370
349	20241029	143000	696751980	10000	10000	10000	10000	27
350	20241029	142900	696481980	10010	10010	10010	10010	0
351	20241029	142800	696481980	10010	10010	10010	10010	1
352	20241029	142700	696471970	9990	9990	9990	9990	1
353	20241029	142600	696461980	10000	10000	10000	10000	598
354	20241029	142500	690481980	9990	9990	9990	9990	200
355	20241029	142400	688483980	9990	9990	9990	9990	200
356	20241029	142300	686485980	9990	9990	9990	9990	1
357	20241029	142200	686475990	10000	10000	10000	10000	1
358	20241029	142100	686465990	10000	10000	10000	10000	0
359	20241029	142000	686465990	10000	10000	10000	10000	0
360	20241029	141900	686465990	10000	10000	10000	10000	5
361	20241029	141800	686415990	10000	10000	10000	10000	13
362	20241029	141700	686285990	10000	10000	10000	10000	1
363	20241029	141600	686275990	9990	9990	9990	9990	218
364	20241029	141500	684098170	10000	10000	10000	10000	0
365	20241029	141400	684098170	10000	10000	10000	10000	0
366	20241029	141300	684098170	10000	10000	10000	10000	0
367	20241029	141200	684098170	10000	10000	10000	10000	104
368	20241029	141100	683058170	10000	10000	10000	10000	0
369	20241029	141000	683058170	10000	10000	10000	10000	3
370	20241029	140900	683028170	10000	10000	10000	10000	0
371	20241029	140800	683028170	10000	10000	10000	10000	14
372	20241029	140700	682888170	9990	9990	9990	9990	0
373	20241029	140600	682888170	9990	9990	9990	9990	0
374	20241029	140500	682888170	9990	9990	9990	9990	0
375	20241029	140400	682888170	9990	9990	9990	9990	0
376	20241029	140300	682888170	9990	9990	9990	9990	0
377	20241029	140200	682888170	9990	9990	9990	9990	15
378	20241029	140100	682738320	9990	9990	9990	9990	0
379	20241029	140000	682738320	9990	9990	9990	9990	0
380	20241029	135900	682738320	9990	9990	9990	9990	9
381	20241029	135800	682648410	9990	9990	9990	9990	5
382	20241029	135700	682598460	10000	10000	10000	10000	0
383	20241029	135600	682598460	10000	10000	10000	10000	0
384	20241029	135500	682598460	10000	10000	10000	10000	0
385	20241029	135400	682598460	10000	10000	10000	10000	1
386	20241029	135300	682588460	9990	9990	9990	9990	0
387	20241029	135200	682588460	9990	9990	9990	9990	127
388	20241029	135100	681319730	9990	9990	9990	9990	0
389	20241029	135000	681319730	9990	9990	10000	9990	169
390	20241029	134900	679631380	10000	10000	10000	10000	0
391	20241029	134800	679631380	10000	10000	10000	10000	10
392	20241029	134700	679531380	9990	9990	9990	9990	6
393	20241029	134600	679471440	9990	9990	9990	9990	9
394	20241029	134500	679381530	9990	9990	9990	9990	0
395	20241029	134400	679381530	9990	9990	9990	9990	19
396	20241029	134300	679191720	9990	9990	9990	9990	127
397	20241029	134200	677922990	9990	9990	9990	9990	0
398	20241029	134100	677922990	9990	10000	10000	9990	494
399	20241029	134000	672986550	10000	10000	10000	10000	300
400	20241029	133900	669986550	10000	10000	10000	10000	100
401	20241029	133800	668986550	10000	10000	10000	10000	28
402	20241029	133700	668706550	10000	10000	10000	10000	102
403	20241029	133600	667686550	10000	10000	10000	10000	0
404	20241029	133500	667686550	10000	9990	10000	9990	880
405	20241029	133400	658888320	9990	9990	9990	9990	0
406	20241029	133300	658888320	9990	9990	9990	9990	4
407	20241029	133200	658848360	9990	9980	9990	9980	345
408	20241029	133100	655405200	9980	9980	9980	9980	84
409	20241029	133000	654566880	9980	9980	9980	9980	2
410	20241029	132900	654546920	9970	9970	9970	9970	0
411	20241029	132800	654546920	9970	9950	9970	9950	373
412	20241029	132700	650828130	9950	9960	9960	9950	43
413	20241029	132600	650399860	9960	9960	9960	9960	3
414	20241029	132500	650369980	9960	9960	9960	9960	25
415	20241029	132400	650120980	9950	9950	9960	9950	27
416	20241029	132300	649852090	9950	9960	9960	9950	3
417	20241029	132200	649822220	9960	9950	9960	9950	3
418	20241029	132100	649792350	9950	9950	9950	9950	9
419	20241029	132000	649702800	9950	9950	9950	9950	1
420	20241029	131900	649692850	9950	9960	9960	9950	3
421	20241029	131800	649662980	9950	9950	9950	9950	0
422	20241029	131700	649662980	9950	9960	9960	9950	613
423	20241029	131600	643561410	9960	9960	9960	9960	0
424	20241029	131500	643561410	9960	9960	9960	9960	0
425	20241029	131400	643561410	9960	9960	9960	9960	0
426	20241029	131300	643561410	9960	9970	9970	9960	26
427	20241029	131200	643302390	9960	9960	9960	9960	107
428	20241029	131100	642236670	9960	9960	9960	9960	74
429	20241029	131000	641499630	9960	9960	9970	9960	112
430	20241029	130900	640384100	9960	9960	9960	9960	0
431	20241029	130800	640384100	9960	9960	9960	9960	14
432	20241029	130700	640244660	9960	9980	9980	9960	138
433	20241029	130600	638870160	9990	9990	9990	9990	0
434	20241029	130500	638870160	9990	9950	9990	9950	501
435	20241029	130400	633885170	9950	9950	9960	9950	1237
436	20241029	130300	621576180	9950	9950	9950	9950	108
437	20241029	130200	620501580	9960	9960	9960	9950	232
438	20241029	130100	618192630	9960	9970	9970	9950	906
439	20241029	130000	609173500	9970	9970	9970	9970	1
440	20241029	125900	609163530	9960	9980	9990	9960	4130
441	20241029	125800	568019350	9980	9980	9980	9980	0
442	20241029	125700	568019350	9980	9980	9980	9980	0
443	20241029	125600	568019350	9980	9990	9990	9980	24
444	20241029	125500	567779630	9990	9990	9990	9990	2
445	20241029	125400	567759650	9980	9980	9980	9980	72
446	20241029	125300	567041090	9980	9980	9980	9980	0
447	20241029	125200	567041090	9980	9980	9980	9980	0
448	20241029	125100	567041090	9980	9980	9980	9980	30
449	20241029	125000	566741690	9990	9990	9990	9990	0
450	20241029	124900	566741690	9990	9990	9990	9990	0
451	20241029	124800	566741690	9990	9980	9990	9980	3
452	20241029	124700	566711740	10000	10000	10000	10000	0
453	20241029	124600	566711740	10000	10000	10000	10000	2
454	20241029	124500	566691740	10000	10000	10000	10000	0
455	20241029	124400	566691740	10000	9970	10000	9970	112
456	20241029	124300	565574370	9980	9990	9990	9980	378
457	20241029	124200	561801920	9980	9990	9990	9980	100
458	20241029	124100	560803910	10000	9990	10000	9990	65
459	20241029	124000	560154490	9990	9990	9990	9990	100
460	20241029	123900	559155490	9990	9990	9990	9990	0
461	20241029	123800	559155490	9990	9990	9990	9990	0
462	20241029	123700	559155490	9990	9990	9990	9990	51
463	20241029	123600	558646000	10000	10000	10000	10000	5
464	20241029	123500	558596000	9990	10000	10000	9990	190
465	20241029	123400	556696900	10000	10000	10000	10000	87
466	20241029	123300	555826900	10000	9990	10000	9990	3
467	20241029	123200	555796920	9990	9990	9990	9990	146
468	20241029	123100	554338380	9990	9980	9990	9980	10
469	20241029	123000	554238570	9990	9990	9990	9990	0
470	20241029	122900	554238570	9990	9990	9990	9990	144
471	20241029	122800	552800010	9990	9990	9990	9990	1
472	20241029	122700	552790020	9980	9980	9980	9980	8
473	20241029	122600	552710180	9990	9990	9990	9990	0
474	20241029	122500	552710180	9990	9990	9990	9990	4
475	20241029	122400	552670220	9980	9990	9990	9980	18
476	20241029	122300	552490560	10000	10000	10000	10000	0
477	20241029	122200	552490560	10000	10000	10000	10000	0
478	20241029	122100	552490560	10000	10000	10000	10000	2
479	20241029	122000	552470560	10000	9990	10000	9990	2
480	20241029	121900	552450570	9990	9990	9990	9990	8
481	20241029	121800	552370650	9990	9990	9990	9990	151
482	20241029	121700	550862160	9990	9990	9990	9990	1
483	20241029	121600	550852170	9980	9980	9980	9980	2
484	20241029	121500	550832210	9970	9990	9990	9970	31
485	20241029	121400	550522730	9990	9990	9990	9990	2
486	20241029	121300	550502750	9990	9990	9990	9990	0
487	20241029	121200	550502750	9990	9990	9990	9990	13
488	20241029	121100	550372880	9990	9980	9990	9980	13
489	20241029	121000	550243130	9980	9980	9980	9980	0
490	20241029	120900	550243130	9980	9980	9980	9980	102
491	20241029	120800	549225170	9970	9970	9970	9970	9
492	20241029	120700	549135440	9970	9970	9970	9970	1
493	20241029	120600	549125470	9970	9970	9970	9970	0
494	20241029	120500	549125470	9970	9970	9970	9970	9
495	20241029	120400	549035740	9970	9970	9970	9970	13
496	20241029	120300	548906130	9970	9970	9970	9970	0
497	20241029	120200	548906130	9970	9970	9970	9970	9
498	20241029	120100	548816400	9970	9970	9970	9970	2
499	20241029	120000	548796460	9990	9980	9990	9980	5
500	20241029	115900	548746550	9970	9970	9970	9970	2
501	20241029	115800	548726610	9970	9980	9980	9970	228
502	20241029	115700	546451340	9980	9980	9980	9980	9
503	20241029	115600	546361520	9990	9990	9990	9990	12
504	20241029	115500	546241640	9990	9990	9990	9990	2
505	20241029	115400	546221660	9970	9980	9990	9970	123
506	20241029	115300	544994980	9980	9980	9980	9980	5
507	20241029	115200	544945080	9970	9970	9970	9970	2
508	20241029	115100	544925140	9990	9990	9990	9990	11
509	20241029	115000	544815250	9970	9970	9970	9970	0
510	20241029	114900	544815250	9970	9970	9970	9970	313
511	20241029	114800	541694640	9970	9970	9970	9970	0
512	20241029	114700	541694640	9970	9980	9980	9970	1695
513	20241029	114600	524795480	9990	9970	9990	9970	103
514	20241029	114500	523767320	9970	9970	9970	9970	415
515	20241029	114400	519629770	9970	9970	9980	9970	116
516	20241029	114300	518472760	9970	9980	9980	9970	364
517	20241029	114200	514843320	9980	9980	9980	9980	51
518	20241029	114100	514334340	9990	9990	9990	9990	1
519	20241029	114000	514324350	9980	9980	9980	9970	111
520	20241029	113900	513216650	9980	9980	9980	9980	0
521	20241029	113800	513216650	9980	9980	9980	9980	8
522	20241029	113700	513136810	9990	10000	10000	9990	164
523	20241029	113600	511498440	9990	9990	9990	9990	66
524	20241029	113500	510839100	10000	9990	10000	9990	110
525	20241029	113400	509740190	9990	9990	9990	9990	341
526	20241029	113300	506333600	9990	9990	9990	9990	1
527	20241029	113200	506323610	9990	9990	9990	9990	0
528	20241029	113100	506323610	9990	9990	9990	9980	38
529	20241029	113000	505944160	9990	9990	9990	9990	1
530	20241029	112900	505934170	9980	9970	9980	9970	61
531	20241029	112800	505325690	9990	9990	9990	9990	1
532	20241029	112700	505315700	9970	9970	9970	9970	199
533	20241029	112600	503331670	9970	9970	9970	9970	32
534	20241029	112500	503012630	9970	9970	9990	9970	216
535	20241029	112400	500859090	9970	9970	9990	9970	3
536	20241029	112300	500829160	9970	9990	9990	9970	218
537	20241029	112200	498655520	9980	9980	9980	9980	10
538	20241029	112100	498555720	9980	9970	9980	9970	201
539	20241029	112000	496551740	9970	9970	9970	9970	18
540	20241029	111900	496372280	9970	9970	9970	9970	21
541	20241029	111800	496162910	9970	9970	9970	9970	2
542	20241029	111700	496142970	9970	9970	9980	9970	246
543	20241029	111600	493690330	9970	9970	9970	9970	2
544	20241029	111500	493670390	9970	9970	9990	9970	18
545	20241029	111400	493490790	9980	9980	9980	9980	361
546	20241029	111300	489888010	9980	9980	9980	9980	70
547	20241029	111200	489189410	9980	9980	9980	9980	0
548	20241029	111100	489189410	9980	9980	9980	9980	8
549	20241029	111000	489109570	9990	9990	9990	9990	140
550	20241029	110900	487710970	10000	10000	10000	9990	108
551	20241029	110800	486632020	9990	9990	9990	9990	9
552	20241029	110700	486542110	10000	10000	10000	10000	0
553	20241029	110600	486542110	10000	10000	10000	10000	0
554	20241029	110500	486542110	10000	9980	10000	9980	16
555	20241029	110400	486382350	10000	10000	10000	10000	1
556	20241029	110300	486372350	9980	9980	9980	9980	0
557	20241029	110200	486372350	9980	9990	9990	9980	113
558	20241029	110100	485244590	10010	10010	10010	10010	0
559	20241029	110000	485244590	10010	9980	10010	9980	302
560	20241029	105900	482224150	9980	9970	9980	9970	234
561	20241029	105800	479889030	9980	9980	9980	9980	288
562	20241029	105700	477014790	9980	9980	9980	9980	350
563	20241029	105600	473521790	9980	9980	9980	9980	0
564	20241029	105500	473521790	9980	9990	9990	9980	125
565	20241029	105400	472274270	9990	9990	9990	9990	278
566	20241029	105300	469497050	10000	10000	10000	10000	0
567	20241029	105200	469497050	10000	9990	10000	9990	19
568	20241029	105100	469307140	10000	10000	10000	10000	278
569	20241029	105000	466527140	10000	10000	10000	10000	111
570	20241029	104900	465417140	10010	10010	10010	10010	240
571	20241029	104800	463014740	10010	10010	10010	10010	64
572	20241029	104700	462374100	10010	10010	10010	10010	59
573	20241029	104600	461783510	10030	10030	10030	10030	0
574	20241029	104500	461783510	10030	10020	10030	10020	53
575	20241029	104400	461252440	10010	10020	10020	10010	10
576	20241029	104300	461152320	10020	10020	10020	10020	0
577	20241029	104200	461152320	10020	10020	10020	10020	233
578	20241029	104100	458817660	10030	10010	10030	10010	447
579	20241029	104000	454338800	10020	10000	10020	10000	646
580	20241029	103900	447873330	10000	10000	10010	10000	123
581	20241029	103800	446643320	10010	10000	10010	10000	59
582	20241029	103700	446052820	10010	10000	10010	10000	158
583	20241029	103600	444471340	10000	10000	10000	10000	418
584	20241029	103500	440291340	10000	10000	10000	10000	1
585	20241029	103400	440281340	10000	10000	10000	9990	28
586	20241029	103300	440001410	10000	10000	10000	10000	0
587	20241029	103200	440001410	10000	10000	10000	10000	0
588	20241029	103100	440001410	10000	9990	10000	9990	94
589	20241029	103000	439062340	10000	10000	10000	10000	3
590	20241029	102900	439032340	10000	9990	10000	9990	369
591	20241029	102800	435346010	9990	10000	10000	9990	311
592	20241029	102700	432236100	10000	10000	10000	10000	100
593	20241029	102600	431236100	10000	10000	10000	9980	541
594	20241029	102500	425826280	10000	9990	10000	9990	120
595	20241029	102400	424627470	9990	9990	9990	9990	75
596	20241029	102300	423878220	9990	9980	9990	9980	18
597	20241029	102200	423698490	9980	9990	9990	9980	2
598	20241029	102100	423678520	9980	9980	9980	9980	100
599	20241029	102000	422680520	9990	9990	10000	9990	74
600	20241029	101900	421941180	10000	9990	10000	9990	258
601	20241029	101800	419363250	9990	9990	9990	9990	0
602	20241029	101700	419363250	9990	9990	9990	9990	23
603	20241029	101600	419133480	10000	10000	10000	10000	1
604	20241029	101500	419123480	10000	9990	10000	9990	20
605	20241029	101400	418923490	9990	9990	9990	9990	27
606	20241029	101300	418653760	10000	10000	10000	10000	0
607	20241029	101200	418653760	10000	9980	10000	9970	53
608	20241029	101100	418124890	9980	9990	9990	9980	557
609	20241029	101000	412565490	9990	9990	9990	9990	0
610	20241029	100900	412565490	9990	9990	9990	9990	9
611	20241029	100800	412475580	10000	10000	10000	10000	0
612	20241029	100700	412475580	10000	10000	10000	10000	21
613	20241029	100600	412265580	9980	10000	10000	9980	10
614	20241029	100500	412165760	9990	9980	9990	9980	375
615	20241029	100400	408420260	9980	9980	9980	9980	8
616	20241029	100300	408340420	9980	9980	9980	9970	32
617	20241029	100200	408021150	9960	9960	9960	9960	0
618	20241029	100100	408021150	9960	9970	9970	9960	360
619	20241029	100000	404435370	9970	9970	9970	9970	93
620	20241029	095900	403508160	9970	9970	9970	9970	0
621	20241029	095800	403508160	9970	9970	9970	9960	265
622	20241029	095700	400866200	9960	9960	9960	9960	20
623	20241029	095600	400667000	9980	9980	9980	9980	10
624	20241029	095500	400567200	9980	9980	9980	9980	2
625	20241029	095400	400547240	9960	9990	9990	9960	10
626	20241029	095300	400447610	9960	9960	9960	9960	708
627	20241029	095200	393395930	10000	9970	10000	9970	30
628	20241029	095100	393096800	9970	9970	9970	9960	58
629	20241029	095000	392518630	9970	9960	9970	9960	188
630	20241029	094900	390646140	9950	9950	9950	9950	0
631	20241029	094800	390646140	9950	9970	9970	9950	604
632	20241029	094700	384631770	9970	9960	9970	9960	14
633	20241029	094600	384492320	9960	9970	9970	9960	228
634	20241029	094500	382221410	9970	9980	9980	9970	11
635	20241029	094400	382111720	10000	10000	10000	10000	0
636	20241029	094300	382111720	10000	10000	10000	10000	1
637	20241029	094200	382101720	9970	10000	10000	9970	1308
638	20241029	094100	369026280	10000	9970	10000	9970	183
639	20241029	094000	367201710	9950	9950	9950	9950	0
640	20241029	093900	367201710	9950	9950	9950	9950	79
641	20241029	093800	366415660	9950	9950	9950	9950	1
642	20241029	093700	366405710	9950	9940	9950	9940	10
643	20241029	093600	366306300	9970	9970	9970	9940	237
644	20241029	093500	363950430	9950	9950	9950	9950	1
645	20241029	093400	363940480	9950	9940	9950	9940	65
646	20241029	093300	363293860	9940	9950	9950	9940	3627
647	20241029	093200	327217260	9970	9970	9970	9970	0
648	20241029	093100	327217260	9970	9960	9970	9950	2039
649	20241029	093000	306926850	9960	9960	9960	9960	1601
650	20241029	092900	290980890	9960	9960	9960	9960	0
651	20241029	092800	290980890	9960	9970	10010	9960	1965
652	20241029	092700	271370830	9970	9980	9980	9970	605
653	20241029	092600	265338970	9980	9970	9980	9970	111
654	20241029	092500	264232290	9970	10000	10000	9970	10
655	20241029	092400	264132560	10000	10000	10000	10000	2
656	20241029	092300	264112560	10000	10000	10000	10000	2
657	20241029	092200	264092560	9960	9970	9970	9960	2366
658	20241029	092100	240524980	9960	9970	9970	9960	568
659	20241029	092000	234865480	9970	9980	9990	9970	2186
660	20241029	091900	213068310	9990	9990	9990	9990	11
661	20241029	091800	212958420	9990	9990	9990	9990	2
662	20241029	091700	212938440	9990	9980	9990	9980	783
663	20241029	091600	205123600	9980	9980	9980	9970	629
664	20241029	091500	198846960	9970	9980	9980	9970	710
665	20241029	091400	191767990	9980	9980	9980	9970	903
666	20241029	091300	182758050	9980	9990	9990	9980	787
667	20241029	091200	174903130	10000	10010	10020	10000	349
668	20241029	091100	171407910	9990	9990	9990	9990	177
669	20241029	091000	169639680	9990	10000	10000	9990	190
670	20241029	090900	167740260	9990	9990	9990	9980	830
671	20241029	090800	159449420	9980	9970	9990	9970	121
672	20241029	090700	158241900	9950	10010	10030	9950	5881
673	20241029	090600	99553720	10020	10020	10030	10000	3002
674	20241029	090500	69499370	10020	10030	10030	10010	2468
675	20241029	090400	44760830	10030	10070	10070	10030	217
676	20241029	090300	42579460	10070	10030	10070	10030	191
677	20241029	090200	40663070	10030	10030	10030	10030	332
678	20241029	090100	37333110	10030	10070	10110	10030	1443
679	20241029	090000	22823290	10080	10100	10110	10080	2230