KissMeData/071950/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	195200	96072780	9750	9750	9750	9750	53
3	20241030	195100	96072780	9750	9750	9750	9750	0
4	20241030	195000	96072780	9750	9750	9750	9750	0
5	20241030	194900	96072780	9750	9750	9750	9750	0
6	20241030	194800	96072780	9750	9750	9750	9750	0
7	20241030	194700	96072780	9750	9750	9750	9750	0
8	20241030	194600	96072780	9750	9750	9750	9750	0
9	20241030	194500	96072780	9750	9750	9750	9750	0
10	20241030	194400	96072780	9750	9750	9750	9750	0
11	20241030	194300	96072780	9750	9750	9750	9750	0
12	20241030	194200	96072780	9750	9750	9750	9750	0
13	20241030	194100	96072780	9750	9750	9750	9750	0
14	20241030	194000	96072780	9750	9750	9750	9750	0
15	20241030	193900	96072780	9750	9750	9750	9750	0
16	20241030	193800	96072780	9750	9750	9750	9750	0
17	20241030	193700	96072780	9750	9750	9750	9750	0
18	20241030	193600	96072780	9750	9750	9750	9750	0
19	20241030	193500	96072780	9750	9750	9750	9750	0
20	20241030	193400	96072780	9750	9750	9750	9750	0
21	20241030	193300	96072780	9750	9750	9750	9750	0
22	20241030	193200	96072780	9750	9750	9750	9750	0
23	20241030	193100	96072780	9750	9750	9750	9750	0
24	20241030	193000	96072780	9750	9750	9750	9750	0
25	20241030	192900	96072780	9750	9750	9750	9750	0
26	20241030	192800	96072780	9750	9750	9750	9750	0
27	20241030	192700	96072780	9750	9750	9750	9750	0
28	20241030	192600	96072780	9750	9750	9750	9750	0
29	20241030	192500	96072780	9750	9750	9750	9750	0
30	20241030	192400	96072780	9750	9750	9750	9750	0
31	20241030	192300	96072780	9750	9750	9750	9750	0
32	20241030	192200	96072780	9750	9750	9750	9750	53
33	20241030	192100	96072780	9750	9750	9750	9750	0
34	20241030	192000	96072780	9750	9750	9750	9750	0
35	20241030	191900	96072780	9750	9750	9750	9750	0
36	20241030	191800	96072780	9750	9750	9750	9750	0
37	20241030	191700	96072780	9750	9750	9750	9750	0
38	20241030	191600	96072780	9750	9750	9750	9750	0
39	20241030	191500	96072780	9750	9750	9750	9750	0
40	20241030	191400	96072780	9750	9750	9750	9750	0
41	20241030	191300	96072780	9750	9750	9750	9750	0
42	20241030	191200	96072780	9750	9750	9750	9750	0
43	20241030	191100	96072780	9750	9750	9750	9750	0
44	20241030	191000	96072780	9750	9750	9750	9750	0
45	20241030	190900	96072780	9750	9750	9750	9750	0
46	20241030	190800	96072780	9750	9750	9750	9750	0
47	20241030	190700	96072780	9750	9750	9750	9750	0
48	20241030	190600	96072780	9750	9750	9750	9750	0
49	20241030	190500	96072780	9750	9750	9750	9750	0
50	20241030	190400	96072780	9750	9750	9750	9750	0
51	20241030	190300	96072780	9750	9750	9750	9750	0
52	20241030	190200	96072780	9750	9750	9750	9750	0
53	20241030	190100	96072780	9750	9750	9750	9750	0
54	20241030	190000	96072780	9750	9750	9750	9750	0
55	20241030	185900	96072780	9750	9750	9750	9750	0
56	20241030	185800	96072780	9750	9750	9750	9750	0
57	20241030	185700	96072780	9750	9750	9750	9750	0
58	20241030	185600	96072780	9750	9750	9750	9750	0
59	20241030	185500	96072780	9750	9750	9750	9750	0
60	20241030	185400	96072780	9750	9750	9750	9750	0
61	20241030	185300	96072780	9750	9750	9750	9750	0
62	20241030	185200	96072780	9750	9750	9750	9750	53
63	20241030	185100	96072780	9750	9750	9750	9750	0
64	20241030	185000	96072780	9750	9750	9750	9750	0
65	20241030	184900	96072780	9750	9750	9750	9750	0
66	20241030	184800	96072780	9750	9750	9750	9750	0
67	20241030	184700	96072780	9750	9750	9750	9750	0
68	20241030	184600	96072780	9750	9750	9750	9750	0
69	20241030	184500	96072780	9750	9750	9750	9750	0
70	20241030	184400	96072780	9750	9750	9750	9750	0
71	20241030	184300	96072780	9750	9750	9750	9750	0
72	20241030	184200	96072780	9750	9750	9750	9750	0
73	20241030	184100	96072780	9750	9750	9750	9750	0
74	20241030	184000	96072780	9750	9750	9750	9750	0
75	20241030	183900	96072780	9750	9750	9750	9750	0
76	20241030	183800	96072780	9750	9750	9750	9750	0
77	20241030	183700	96072780	9750	9750	9750	9750	0
78	20241030	183600	96072780	9750	9750	9750	9750	0
79	20241030	183500	96072780	9750	9750	9750	9750	0
80	20241030	183400	96072780	9750	9750	9750	9750	0
81	20241030	183300	96072780	9750	9750	9750	9750	0
82	20241030	183200	96072780	9750	9750	9750	9750	0
83	20241030	183100	96072780	9750	9750	9750	9750	0
84	20241030	183000	96072780	9750	9750	9750	9750	0
85	20241030	182900	96072780	9750	9750	9750	9750	0
86	20241030	182800	96072780	9750	9750	9750	9750	0
87	20241030	182700	96072780	9750	9750	9750	9750	0
88	20241030	182600	96072780	9750	9750	9750	9750	0
89	20241030	182500	96072780	9750	9750	9750	9750	0
90	20241030	182400	96072780	9750	9750	9750	9750	0
91	20241030	182300	96072780	9750	9750	9750	9750	0
92	20241030	182200	96072780	9750	9750	9750	9750	53
93	20241030	182100	96072780	9750	9750	9750	9750	0
94	20241030	182000	96072780	9750	9750	9750	9750	0
95	20241030	181900	96072780	9750	9750	9750	9750	0
96	20241030	181800	96072780	9750	9750	9750	9750	0
97	20241030	181700	96072780	9750	9750	9750	9750	0
98	20241030	181600	96072780	9750	9750	9750	9750	0
99	20241030	181500	96072780	9750	9750	9750	9750	0
100	20241030	181400	96072780	9750	9750	9750	9750	0
101	20241030	181300	96072780	9750	9750	9750	9750	0
102	20241030	181200	96072780	9750	9750	9750	9750	0
103	20241030	181100	96072780	9750	9750	9750	9750	0
104	20241030	181000	96072780	9750	9750	9750	9750	0
105	20241030	180900	96072780	9750	9750	9750	9750	0
106	20241030	180800	96072780	9750	9750	9750	9750	0
107	20241030	180700	96072780	9750	9750	9750	9750	0
108	20241030	180600	96072780	9750	9750	9750	9750	0
109	20241030	180500	96072780	9750	9750	9750	9750	0
110	20241030	180400	96072780	9750	9750	9750	9750	0
111	20241030	180300	96072780	9750	9750	9750	9750	0
112	20241030	180200	96072780	9750	9750	9750	9750	0
113	20241030	180100	96072780	9750	9750	9750	9750	0
114	20241030	180000	96072780	9750	9750	9750	9750	0
115	20241030	175900	96072780	9750	9750	9750	9750	0
116	20241030	175800	96072780	9750	9750	9750	9750	0
117	20241030	175700	96072780	9750	9750	9750	9750	0
118	20241030	175600	96072780	9750	9750	9750	9750	0
119	20241030	175500	96072780	9750	9750	9750	9750	0
120	20241030	175400	96072780	9750	9750	9750	9750	0
121	20241030	175300	96072780	9750	9750	9750	9750	0
122	20241030	175200	96072780	9750	9750	9750	9750	53
123	20241030	175100	96072780	9750	9750	9750	9750	0
124	20241030	175000	96072780	9750	9750	9750	9750	0
125	20241030	174900	96072780	9750	9750	9750	9750	0
126	20241030	174800	96072780	9750	9750	9750	9750	0
127	20241030	174700	96072780	9750	9750	9750	9750	0
128	20241030	174600	96072780	9750	9750	9750	9750	0
129	20241030	174500	96072780	9750	9750	9750	9750	0
130	20241030	174400	96072780	9750	9750	9750	9750	0
131	20241030	174300	96072780	9750	9750	9750	9750	0
132	20241030	174200	96072780	9750	9750	9750	9750	0
133	20241030	174100	96072780	9750	9750	9750	9750	0
134	20241030	174000	96072780	9750	9750	9750	9750	0
135	20241030	173900	96072780	9750	9750	9750	9750	0
136	20241030	173800	96072780	9750	9750	9750	9750	0
137	20241030	173700	96072780	9750	9750	9750	9750	0
138	20241030	173600	96072780	9750	9750	9750	9750	0
139	20241030	173500	96072780	9750	9750	9750	9750	0
140	20241030	173400	96072780	9750	9750	9750	9750	0
141	20241030	173300	96072780	9750	9750	9750	9750	0
142	20241030	173200	96072780	9750	9750	9750	9750	0
143	20241030	173100	96072780	9750	9750	9750	9750	0
144	20241030	173000	96072780	9750	9750	9750	9750	0
145	20241030	172900	96072780	9750	9750	9750	9750	0
146	20241030	172800	96072780	9750	9750	9750	9750	0
147	20241030	172700	96072780	9750	9750	9750	9750	0
148	20241030	172600	96072780	9750	9750	9750	9750	0
149	20241030	172500	96072780	9750	9750	9750	9750	0
150	20241030	172400	96072780	9750	9750	9750	9750	0
151	20241030	172300	96072780	9750	9750	9750	9750	0
152	20241030	172200	96072780	9750	9750	9750	9750	53
153	20241030	172100	96072780	9750	9750	9750	9750	0
154	20241030	172000	96072780	9750	9750	9750	9750	0
155	20241030	171900	96072780	9750	9750	9750	9750	0
156	20241030	171800	96072780	9750	9750	9750	9750	0
157	20241030	171700	96072780	9750	9750	9750	9750	0
158	20241030	171600	96072780	9750	9750	9750	9750	0
159	20241030	171500	96072780	9750	9750	9750	9750	0
160	20241030	171400	96072780	9750	9750	9750	9750	0
161	20241030	171300	96072780	9750	9750	9750	9750	0
162	20241030	171200	96072780	9750	9750	9750	9750	0
163	20241030	171100	96072780	9750	9750	9750	9750	0
164	20241030	171000	96072780	9750	9750	9750	9750	0
165	20241030	170900	96072780	9750	9750	9750	9750	0
166	20241030	170800	96072780	9750	9750	9750	9750	0
167	20241030	170700	96072780	9750	9750	9750	9750	0
168	20241030	170600	96072780	9750	9750	9750	9750	0
169	20241030	170500	96072780	9750	9750	9750	9750	0
170	20241030	170400	96072780	9750	9750	9750	9750	0
171	20241030	170300	96072780	9750	9750	9750	9750	0
172	20241030	170200	96072780	9750	9750	9750	9750	0
173	20241030	170100	96072780	9750	9750	9750	9750	0
174	20241030	170000	96072780	9750	9750	9750	9750	0
175	20241030	165900	96072780	9750	9750	9750	9750	0
176	20241030	165800	96072780	9750	9750	9750	9750	0
177	20241030	165700	96072780	9750	9750	9750	9750	0
178	20241030	165600	96072780	9750	9750	9750	9750	0
179	20241030	165500	96072780	9750	9750	9750	9750	0
180	20241030	165400	96072780	9750	9750	9750	9750	0
181	20241030	165300	96072780	9750	9750	9750	9750	0
182	20241030	165200	96072780	9750	9750	9750	9750	53
183	20241030	165100	96072780	9750	9750	9750	9750	0
184	20241030	165000	96072780	9750	9750	9750	9750	0
185	20241030	164900	96072780	9750	9750	9750	9750	0
186	20241030	164800	96072780	9750	9750	9750	9750	0
187	20241030	164700	96072780	9750	9750	9750	9750	0
188	20241030	164600	96072780	9750	9750	9750	9750	0
189	20241030	164500	96072780	9750	9750	9750	9750	0
190	20241030	164400	96072780	9750	9750	9750	9750	0
191	20241030	164300	96072780	9750	9750	9750	9750	0
192	20241030	164200	96072780	9750	9750	9750	9750	0
193	20241030	164100	96072780	9750	9750	9750	9750	0
194	20241030	164000	96072780	9750	9750	9750	9750	0
195	20241030	163900	96072780	9750	9750	9750	9750	0
196	20241030	163800	96072780	9750	9750	9750	9750	0
197	20241030	163700	96072780	9750	9750	9750	9750	0
198	20241030	163600	96072780	9750	9750	9750	9750	0
199	20241030	163500	96072780	9750	9750	9750	9750	0
200	20241030	163400	96072780	9750	9750	9750	9750	0
201	20241030	163300	96072780	9750	9750	9750	9750	0
202	20241030	163200	96072780	9750	9750	9750	9750	0
203	20241030	163100	96072780	9750	9750	9750	9750	0
204	20241030	163000	96072780	9750	9750	9750	9750	0
205	20241030	162900	96072780	9750	9750	9750	9750	0
206	20241030	162800	96072780	9750	9750	9750	9750	0
207	20241030	162700	96072780	9750	9750	9750	9750	0
208	20241030	162600	96072780	9750	9750	9750	9750	0
209	20241030	162500	96072780	9750	9750	9750	9750	0
210	20241030	162400	96072780	9750	9750	9750	9750	0
211	20241030	162300	96072780	9750	9750	9750	9750	0
212	20241030	162200	96072780	9750	9750	9750	9750	53
213	20241030	162100	96072780	9750	9750	9750	9750	0
214	20241030	162000	96072780	9750	9750	9750	9750	0
215	20241030	161900	96072780	9750	9750	9750	9750	0
216	20241030	161800	96072780	9750	9750	9750	9750	0
217	20241030	161700	96072780	9750	9750	9750	9750	0
218	20241030	161600	96072780	9750	9750	9750	9750	0
219	20241030	161500	96072780	9750	9750	9750	9750	0
220	20241030	161400	96072780	9750	9750	9750	9750	0
221	20241030	161300	96072780	9750	9750	9750	9750	0
222	20241030	161200	96072780	9750	9750	9750	9750	0
223	20241030	161100	96072780	9750	9750	9750	9750	0
224	20241030	161000	96072780	9750	9750	9750	9750	0
225	20241030	160900	96072780	9750	9750	9750	9750	0
226	20241030	160800	96072780	9750	9750	9750	9750	0
227	20241030	160700	96072780	9750	9750	9750	9750	0
228	20241030	160600	96072780	9750	9750	9750	9750	0
229	20241030	160500	96072780	9750	9750	9750	9750	0
230	20241030	160400	96072780	9750	9750	9750	9750	0
231	20241030	160300	96072780	9750	9750	9750	9750	0
232	20241030	160200	96072780	9750	9750	9750	9750	0
233	20241030	160100	96072780	9750	9750	9750	9750	0
234	20241030	160000	96072780	9750	9750	9750	9750	0
235	20241030	155900	96072780	9750	9750	9750	9750	0
236	20241030	155800	96072780	9750	9750	9750	9750	0
237	20241030	155700	96072780	9750	9750	9750	9750	0
238	20241030	155600	96072780	9750	9750	9750	9750	0
239	20241030	155500	96072780	9750	9750	9750	9750	0
240	20241030	155400	96072780	9750	9750	9750	9750	0
241	20241030	155300	96072780	9750	9750	9750	9750	0
242	20241030	155200	96072780	9750	9750	9750	9750	53
243	20241030	155100	96072780	9750	9750	9750	9750	0
244	20241030	155000	96072780	9750	9750	9750	9750	0
245	20241030	154900	96072780	9750	9750	9750	9750	0
246	20241030	154800	96072780	9750	9750	9750	9750	0
247	20241030	154700	96072780	9750	9750	9750	9750	0
248	20241030	154600	96072780	9750	9750	9750	9750	0
249	20241030	154500	96072780	9750	9750	9750	9750	0
250	20241030	154400	96072780	9750	9750	9750	9750	0
251	20241030	154300	96072780	9750	9750	9750	9750	0
252	20241030	154200	96072780	9750	9750	9750	9750	0
253	20241030	154100	96072780	9750	9750	9750	9750	0
254	20241030	154000	96072780	9750	9750	9750	9750	0
255	20241030	153900	96072780	9750	9750	9750	9750	0
256	20241030	153800	96072780	9750	9750	9750	9750	0
257	20241030	153700	96072780	9750	9750	9750	9750	0
258	20241030	153600	96072780	9750	9750	9750	9750	0
259	20241030	153500	96072780	9750	9750	9750	9750	0
260	20241030	153400	96072780	9750	9750	9750	9750	0
261	20241030	153300	96072780	9750	9750	9750	9750	0
262	20241030	153200	96072780	9750	9750	9750	9750	0
263	20241030	153100	96072780	9750	9750	9750	9750	0
264	20241030	153000	96072780	9750	9750	9750	9750	53
265	20241030	152900	95556030	9730	9730	9730	9730	0
266	20241030	152800	95556030	9730	9730	9730	9730	0
267	20241030	152700	95556030	9730	9730	9730	9730	0
268	20241030	152600	95556030	9730	9730	9730	9730	0
269	20241030	152500	95556030	9730	9730	9730	9730	0
270	20241030	152400	95556030	9730	9730	9730	9730	0
271	20241030	152300	95556030	9730	9730	9730	9730	0
272	20241030	152200	95556030	9730	9730	9730	9730	0
273	20241030	152100	95556030	9730	9730	9730	9730	0
274	20241030	152000	95556030	9730	9730	9730	9730	0
275	20241030	151900	95556030	9730	9730	9730	9730	45
276	20241030	151800	95118180	9730	9740	9740	9730	200
277	20241030	151700	93171180	9750	9750	9750	9750	0
278	20241030	151600	93171180	9750	9750	9750	9750	0
279	20241030	151500	93171180	9750	9740	9750	9740	20
280	20241030	151400	92976300	9700	9710	9710	9700	30
281	20241030	151300	92685290	9700	9700	9700	9700	0
282	20241030	151200	92685290	9700	9700	9700	9700	0
283	20241030	151100	92685290	9700	9730	9730	9700	899
284	20241030	151000	83951960	9740	9740	9740	9740	12
285	20241030	150900	83835080	9740	9750	9750	9740	167
286	20241030	150800	82208000	9750	9740	9750	9740	181
287	20241030	150700	80444060	9740	9740	9740	9740	50
288	20241030	150600	79957060	9730	9730	9730	9730	0
289	20241030	150500	79957060	9730	9730	9730	9730	100
290	20241030	150400	78984060	9740	9740	9740	9740	0
291	20241030	150300	78984060	9740	9740	9740	9740	0
292	20241030	150200	78984060	9740	9740	9740	9740	0
293	20241030	150100	78984060	9740	9740	9740	9740	0
294	20241030	150000	78984060	9740	9740	9740	9740	1
295	20241030	145900	78974320	9710	9710	9710	9710	0
296	20241030	145800	78974320	9710	9710	9710	9710	0
297	20241030	145700	78974320	9710	9710	9710	9710	0
298	20241030	145600	78974320	9710	9710	9710	9710	0
299	20241030	145500	78974320	9710	9710	9710	9710	0
300	20241030	145400	78974320	9710	9710	9710	9710	0
301	20241030	145300	78974320	9710	9710	9710	9710	0
302	20241030	145200	78974320	9710	9710	9710	9710	0
303	20241030	145100	78974320	9710	9710	9710	9710	0
304	20241030	145000	78974320	9710	9710	9710	9710	0
305	20241030	144900	78974320	9710	9710	9710	9710	0
306	20241030	144800	78974320	9710	9710	9710	9710	0
307	20241030	144700	78974320	9710	9710	9710	9710	4
308	20241030	144600	78935480	9750	9750	9750	9750	0
309	20241030	144500	78935480	9750	9750	9750	9750	0
310	20241030	144400	78935480	9750	9750	9750	9750	0
311	20241030	144300	78935480	9750	9750	9750	9750	0
312	20241030	144200	78935480	9750	9750	9750	9750	0
313	20241030	144100	78935480	9750	9750	9750	9750	0
314	20241030	144000	78935480	9750	9750	9750	9750	0
315	20241030	143900	78935480	9750	9750	9750	9750	0
316	20241030	143800	78935480	9750	9750	9750	9750	0
317	20241030	143700	78935480	9750	9750	9750	9750	11
318	20241030	143600	78828230	9710	9710	9710	9710	0
319	20241030	143500	78828230	9710	9720	9720	9710	211
320	20241030	143400	76779200	9730	9730	9730	9730	20
321	20241030	143300	76584600	9730	9730	9730	9730	10
322	20241030	143200	76487300	9730	9730	9730	9730	31
323	20241030	143100	76185670	9730	9730	9730	9730	0
324	20241030	143000	76185670	9730	9730	9730	9730	0
325	20241030	142900	76185670	9730	9730	9730	9730	0
326	20241030	142800	76185670	9730	9730	9730	9730	0
327	20241030	142700	76185670	9730	9730	9730	9730	0
328	20241030	142600	76185670	9730	9730	9730	9730	0
329	20241030	142500	76185670	9730	9730	9730	9730	1
330	20241030	142400	76175940	9720	9720	9720	9720	0
331	20241030	142300	76175940	9720	9720	9720	9720	0
332	20241030	142200	76175940	9720	9720	9720	9720	0
333	20241030	142100	76175940	9720	9720	9720	9720	0
334	20241030	142000	76175940	9720	9720	9720	9720	0
335	20241030	141900	76175940	9720	9720	9720	9720	0
336	20241030	141800	76175940	9720	9720	9720	9720	0
337	20241030	141700	76175940	9720	9720	9720	9720	0
338	20241030	141600	76175940	9720	9720	9720	9720	0
339	20241030	141500	76175940	9720	9720	9720	9720	0
340	20241030	141400	76175940	9720	9720	9720	9720	0
341	20241030	141300	76175940	9720	9720	9720	9720	0
342	20241030	141200	76175940	9720	9720	9720	9720	10
343	20241030	141100	76078740	9710	9710	9710	9710	0
344	20241030	141000	76078740	9710	9710	9710	9710	0
345	20241030	140900	76078740	9710	9710	9710	9710	0
346	20241030	140800	76078740	9710	9710	9710	9710	0
347	20241030	140700	76078740	9710	9710	9710	9710	0
348	20241030	140600	76078740	9710	9710	9710	9710	0
349	20241030	140500	76078740	9710	9710	9710	9710	0
350	20241030	140400	76078740	9710	9710	9710	9710	0
351	20241030	140300	76078740	9710	9710	9710	9710	0
352	20241030	140200	76078740	9710	9710	9710	9710	0
353	20241030	140100	76078740	9710	9710	9710	9710	0
354	20241030	140000	76078740	9710	9710	9710	9710	0
355	20241030	135900	76078740	9710	9710	9710	9710	0
356	20241030	135800	76078740	9710	9710	9710	9710	0
357	20241030	135700	76078740	9710	9710	9710	9710	0
358	20241030	135600	76078740	9710	9710	9710	9710	0
359	20241030	135500	76078740	9710	9710	9710	9710	0
360	20241030	135400	76078740	9710	9710	9710	9710	0
361	20241030	135300	76078740	9710	9710	9710	9710	0
362	20241030	135200	76078740	9710	9710	9710	9710	0
363	20241030	135100	76078740	9710	9710	9710	9710	0
364	20241030	135000	76078740	9710	9710	9710	9710	0
365	20241030	134900	76078740	9710	9710	9710	9710	0
366	20241030	134800	76078740	9710	9710	9710	9710	0
367	20241030	134700	76078740	9710	9710	9710	9710	0
368	20241030	134600	76078740	9710	9710	9710	9710	0
369	20241030	134500	76078740	9710	9710	9710	9710	0
370	20241030	134400	76078740	9710	9720	9720	9710	645
371	20241030	134300	69812630	9720	9720	9720	9720	0
372	20241030	134200	69812630	9720	9720	9720	9720	0
373	20241030	134100	69812630	9720	9720	9720	9720	0
374	20241030	134000	69812630	9720	9720	9720	9720	20
375	20241030	133900	69618230	9720	9720	9720	9720	0
376	20241030	133800	69618230	9720	9720	9720	9720	0
377	20241030	133700	69618230	9720	9720	9720	9720	0
378	20241030	133600	69618230	9720	9720	9720	9720	0
379	20241030	133500	69618230	9720	9720	9720	9720	0
380	20241030	133400	69618230	9720	9720	9720	9720	0
381	20241030	133300	69618230	9720	9720	9720	9720	0
382	20241030	133200	69618230	9720	9720	9720	9720	1
383	20241030	133100	69608510	9720	9720	9720	9720	0
384	20241030	133000	69608510	9720	9720	9720	9720	10
385	20241030	132900	69511310	9720	9720	9720	9720	0
386	20241030	132800	69511310	9720	9720	9720	9720	0
387	20241030	132700	69511310	9720	9720	9720	9720	5
388	20241030	132600	69462710	9720	9720	9720	9720	0
389	20241030	132500	69462710	9720	9720	9720	9720	0
390	20241030	132400	69462710	9720	9720	9720	9720	0
391	20241030	132300	69462710	9720	9720	9720	9720	0
392	20241030	132200	69462710	9720	9720	9720	9720	0
393	20241030	132100	69462710	9720	9720	9720	9720	0
394	20241030	132000	69462710	9720	9720	9720	9720	0
395	20241030	131900	69462710	9720	9720	9720	9720	0
396	20241030	131800	69462710	9720	9720	9720	9720	0
397	20241030	131700	69462710	9720	9720	9720	9720	0
398	20241030	131600	69462710	9720	9720	9720	9720	0
399	20241030	131500	69462710	9720	9720	9720	9720	0
400	20241030	131400	69462710	9720	9720	9720	9720	0
401	20241030	131300	69462710	9720	9720	9720	9720	0
402	20241030	131200	69462710	9720	9720	9720	9720	0
403	20241030	131100	69462710	9720	9720	9720	9720	0
404	20241030	131000	69462710	9720	9720	9720	9720	0
405	20241030	130900	69462710	9720	9720	9720	9720	0
406	20241030	130800	69462710	9720	9720	9720	9720	0
407	20241030	130700	69462710	9720	9720	9720	9720	0
408	20241030	130600	69462710	9720	9720	9720	9720	0
409	20241030	130500	69462710	9720	9720	9720	9720	0
410	20241030	130400	69462710	9720	9720	9720	9720	0
411	20241030	130300	69462710	9720	9720	9720	9720	0
412	20241030	130200	69462710	9720	9720	9720	9720	0
413	20241030	130100	69462710	9720	9720	9720	9720	0
414	20241030	130000	69462710	9720	9720	9720	9720	0
415	20241030	125900	69462710	9720	9720	9720	9720	0
416	20241030	125800	69462710	9720	9720	9720	9720	0
417	20241030	125700	69462710	9720	9720	9720	9720	0
418	20241030	125600	69462710	9720	9720	9720	9720	0
419	20241030	125500	69462710	9720	9720	9720	9720	0
420	20241030	125400	69462710	9720	9720	9720	9720	0
421	20241030	125300	69462710	9720	9720	9720	9720	0
422	20241030	125200	69462710	9720	9720	9720	9720	0
423	20241030	125100	69462710	9720	9720	9720	9720	0
424	20241030	125000	69462710	9720	9720	9720	9720	0
425	20241030	124900	69462710	9720	9720	9720	9720	0
426	20241030	124800	69462710	9720	9720	9720	9720	0
427	20241030	124700	69462710	9720	9720	9720	9720	0
428	20241030	124600	69462710	9720	9720	9720	9720	0
429	20241030	124500	69462710	9720	9720	9720	9720	0
430	20241030	124400	69462710	9720	9720	9720	9720	0
431	20241030	124300	69462710	9720	9720	9720	9720	0
432	20241030	124200	69462710	9720	9720	9720	9720	0
433	20241030	124100	69462710	9720	9720	9720	9720	0
434	20241030	124000	69462710	9720	9720	9720	9720	0
435	20241030	123900	69462710	9720	9740	9740	9720	300
436	20241030	123800	66546610	9740	9750	9750	9740	350
437	20241030	123700	63135920	9750	9750	9750	9750	0
438	20241030	123600	63135920	9750	9750	9750	9750	0
439	20241030	123500	63135920	9750	9750	9750	9750	0
440	20241030	123400	63135920	9750	9750	9750	9750	0
441	20241030	123300	63135920	9750	9750	9750	9750	0
442	20241030	123200	63135920	9750	9750	9750	9750	0
443	20241030	123100	63135920	9750	9750	9750	9750	0
444	20241030	123000	63135920	9750	9750	9750	9750	0
445	20241030	122900	63135920	9750	9750	9750	9750	0
446	20241030	122800	63135920	9750	9750	9750	9750	0
447	20241030	122700	63135920	9750	9750	9750	9750	0
448	20241030	122600	63135920	9750	9750	9750	9750	0
449	20241030	122500	63135920	9750	9750	9750	9750	0
450	20241030	122400	63135920	9750	9750	9750	9750	0
451	20241030	122300	63135920	9750	9760	9760	9750	540
452	20241030	122200	57870810	9800	9800	9800	9800	0
453	20241030	122100	57870810	9800	9800	9800	9800	0
454	20241030	122000	57870810	9800	9800	9800	9800	0
455	20241030	121900	57870810	9800	9800	9800	9800	0
456	20241030	121800	57870810	9800	9800	9800	9800	0
457	20241030	121700	57870810	9800	9800	9800	9800	0
458	20241030	121600	57870810	9800	9800	9800	9800	0
459	20241030	121500	57870810	9800	9800	9800	9800	0
460	20241030	121400	57870810	9800	9800	9800	9800	0
461	20241030	121300	57870810	9800	9800	9800	9800	0
462	20241030	121200	57870810	9800	9800	9800	9800	500
463	20241030	121100	52970810	9790	9790	9790	9790	5
464	20241030	121000	52921860	9750	9750	9750	9750	0
465	20241030	120900	52921860	9750	9750	9750	9750	0
466	20241030	120800	52921860	9750	9750	9750	9750	0
467	20241030	120700	52921860	9750	9750	9750	9750	0
468	20241030	120600	52921860	9750	9750	9750	9750	0
469	20241030	120500	52921860	9750	9750	9750	9750	0
470	20241030	120400	52921860	9750	9750	9750	9750	0
471	20241030	120300	52921860	9750	9750	9750	9750	0
472	20241030	120200	52921860	9750	9750	9750	9750	0
473	20241030	120100	52921860	9750	9750	9750	9750	0
474	20241030	120000	52921860	9750	9750	9750	9750	0
475	20241030	115900	52921860	9750	9750	9750	9750	0
476	20241030	115800	52921860	9750	9750	9750	9750	0
477	20241030	115700	52921860	9750	9750	9750	9750	0
478	20241030	115600	52921860	9750	9750	9750	9750	0
479	20241030	115500	52921860	9750	9750	9750	9750	0
480	20241030	115400	52921860	9750	9750	9750	9750	6
481	20241030	115300	52863360	9780	9780	9780	9780	0
482	20241030	115200	52863360	9780	9780	9780	9780	0
483	20241030	115100	52863360	9780	9780	9780	9780	0
484	20241030	115000	52863360	9780	9780	9780	9780	0
485	20241030	114900	52863360	9780	9780	9780	9780	12
486	20241030	114800	52746000	9780	9780	9780	9780	0
487	20241030	114700	52746000	9780	9780	9780	9780	0
488	20241030	114600	52746000	9780	9780	9780	9780	0
489	20241030	114500	52746000	9780	9780	9780	9780	0
490	20241030	114400	52746000	9780	9780	9780	9780	0
491	20241030	114300	52746000	9780	9780	9780	9780	0
492	20241030	114200	52746000	9780	9780	9780	9780	0
493	20241030	114100	52746000	9780	9780	9780	9780	0
494	20241030	114000	52746000	9780	9780	9780	9780	0
495	20241030	113900	52746000	9780	9780	9780	9780	0
496	20241030	113800	52746000	9780	9780	9780	9780	0
497	20241030	113700	52746000	9780	9780	9780	9780	0
498	20241030	113600	52746000	9780	9800	9800	9780	200
499	20241030	113500	50788500	9830	9830	9830	9830	0
500	20241030	113400	50788500	9830	9830	9830	9830	0
501	20241030	113300	50788500	9830	9830	9830	9830	0
502	20241030	113200	50788500	9830	9830	9830	9830	0
503	20241030	113100	50788500	9830	9830	9830	9830	2
504	20241030	113000	50768840	9830	9830	9830	9830	0
505	20241030	112900	50768840	9830	9830	9830	9830	0
506	20241030	112800	50768840	9830	9830	9830	9830	0
507	20241030	112700	50768840	9830	9830	9830	9830	0
508	20241030	112600	50768840	9830	9830	9830	9830	0
509	20241030	112500	50768840	9830	9830	9830	9830	0
510	20241030	112400	50768840	9830	9830	9830	9830	0
511	20241030	112300	50768840	9830	9830	9830	9830	0
512	20241030	112200	50768840	9830	9830	9830	9830	0
513	20241030	112100	50768840	9830	9830	9830	9830	0
514	20241030	112000	50768840	9830	9830	9830	9830	0
515	20241030	111900	50768840	9830	9830	9830	9830	0
516	20241030	111800	50768840	9830	9830	9830	9830	0
517	20241030	111700	50768840	9830	9830	9830	9830	0
518	20241030	111600	50768840	9830	9830	9830	9830	0
519	20241030	111500	50768840	9830	9830	9830	9830	0
520	20241030	111400	50768840	9830	9830	9830	9830	0
521	20241030	111300	50768840	9830	9830	9830	9830	0
522	20241030	111200	50768840	9830	9830	9830	9830	0
523	20241030	111100	50768840	9830	9830	9830	9830	0
524	20241030	111000	50768840	9830	9830	9830	9830	0
525	20241030	110900	50768840	9830	9830	9830	9830	0
526	20241030	110800	50768840	9830	9830	9830	9830	0
527	20241030	110700	50768840	9830	9830	9830	9830	0
528	20241030	110600	50768840	9830	9830	9830	9830	0
529	20241030	110500	50768840	9830	9830	9830	9830	0
530	20241030	110400	50768840	9830	9830	9830	9830	50
531	20241030	110300	50277340	9830	9830	9830	9830	6
532	20241030	110200	50218360	9820	9820	9820	9820	0
533	20241030	110100	50218360	9820	9820	9820	9820	115
534	20241030	110000	49089060	9810	9820	9820	9810	30
535	20241030	105900	48794640	9820	9770	9840	9770	150
536	20241030	105800	47324720	9720	9720	9720	9720	0
537	20241030	105700	47324720	9720	9720	9720	9720	0
538	20241030	105600	47324720	9720	9720	9720	9720	0
539	20241030	105500	47324720	9720	9720	9720	9720	0
540	20241030	105400	47324720	9720	9720	9720	9720	0
541	20241030	105300	47324720	9720	9720	9720	9720	0
542	20241030	105200	47324720	9720	9720	9720	9720	0
543	20241030	105100	47324720	9720	9720	9720	9720	0
544	20241030	105000	47324720	9720	9720	9720	9720	0
545	20241030	104900	47324720	9720	9720	9720	9720	0
546	20241030	104800	47324720	9720	9720	9720	9720	0
547	20241030	104700	47324720	9720	9720	9720	9720	0
548	20241030	104600	47324720	9720	9720	9720	9720	488
549	20241030	104500	42581360	9720	9720	9720	9720	0
550	20241030	104400	42581360	9720	9720	9720	9720	0
551	20241030	104300	42581360	9720	9720	9720	9720	0
552	20241030	104200	42581360	9720	9720	9720	9720	0
553	20241030	104100	42581360	9720	9720	9720	9720	0
554	20241030	104000	42581360	9720	9720	9720	9720	0
555	20241030	103900	42581360	9720	9720	9720	9720	0
556	20241030	103800	42581360	9720	9720	9720	9720	0
557	20241030	103700	42581360	9720	9720	9720	9720	0
558	20241030	103600	42581360	9720	9720	9720	9720	0
559	20241030	103500	42581360	9720	9720	9720	9720	0
560	20241030	103400	42581360	9720	9720	9720	9720	0
561	20241030	103300	42581360	9720	9720	9720	9720	0
562	20241030	103200	42581360	9720	9720	9720	9720	0
563	20241030	103100	42581360	9720	9730	9730	9720	421
564	20241030	103000	38489090	9730	9730	9730	9730	0
565	20241030	102900	38489090	9730	9730	9730	9730	1
566	20241030	102800	38479360	9720	9720	9720	9720	0
567	20241030	102700	38479360	9720	9720	9720	9720	0
568	20241030	102600	38479360	9720	9720	9720	9720	0
569	20241030	102500	38479360	9720	9720	9720	9720	0
570	20241030	102400	38479360	9720	9720	9720	9720	0
571	20241030	102300	38479360	9720	9730	9730	9720	695
572	20241030	102200	31718960	9750	9750	9750	9750	166
573	20241030	102100	30100460	9730	9730	9730	9730	0
574	20241030	102000	30100460	9730	9730	9730	9730	0
575	20241030	101900	30100460	9730	9730	9730	9730	0
576	20241030	101800	30100460	9730	9730	9730	9730	0
577	20241030	101700	30100460	9730	9730	9730	9730	0
578	20241030	101600	30100460	9730	9730	9730	9730	0
579	20241030	101500	30100460	9730	9730	9730	9730	0
580	20241030	101400	30100460	9730	9730	9730	9730	0
581	20241030	101300	30100460	9730	9730	9730	9730	30
582	20241030	101200	29808560	9730	9730	9730	9730	0
583	20241030	101100	29808560	9730	9730	9730	9730	0
584	20241030	101000	29808560	9730	9730	9730	9730	50
585	20241030	100900	29322060	9730	9750	9750	9730	267
586	20241030	100800	26721660	9750	9750	9750	9750	0
587	20241030	100700	26721660	9750	9750	9750	9750	0
588	20241030	100600	26721660	9750	9750	9750	9750	0
589	20241030	100500	26721660	9750	9750	9750	9750	0
590	20241030	100400	26721660	9750	9750	9750	9750	0
591	20241030	100300	26721660	9750	9750	9750	9750	0
592	20241030	100200	26721660	9750	9750	9750	9750	0
593	20241030	100100	26721660	9750	9750	9750	9750	0
594	20241030	100000	26721660	9750	9750	9750	9750	0
595	20241030	095900	26721660	9750	9750	9750	9750	100
596	20241030	095800	25746660	9770	9770	9770	9770	0
597	20241030	095700	25746660	9770	9770	9770	9770	0
598	20241030	095600	25746660	9770	9770	9770	9770	0
599	20241030	095500	25746660	9770	9770	9770	9770	0
600	20241030	095400	25746660	9770	9780	9780	9770	87
601	20241030	095300	24896510	9780	9780	9780	9780	0
602	20241030	095200	24896510	9780	9780	9780	9780	0
603	20241030	095100	24896510	9780	9780	9780	9780	0
604	20241030	095000	24896510	9780	9780	9780	9780	0
605	20241030	094900	24896510	9780	9780	9780	9780	0
606	20241030	094800	24896510	9780	9780	9780	9780	13
607	20241030	094700	24769370	9810	9810	9810	9810	0
608	20241030	094600	24769370	9810	9810	9810	9810	0
609	20241030	094500	24769370	9810	9810	9810	9810	33
610	20241030	094400	24445640	9820	9820	9820	9820	10
611	20241030	094300	24347440	9820	9820	9820	9820	0
612	20241030	094200	24347440	9820	9820	9820	9820	0
613	20241030	094100	24347440	9820	9820	9820	9820	0
614	20241030	094000	24347440	9820	9820	9820	9820	77
615	20241030	093900	23591300	9820	9820	9820	9820	0
616	20241030	093800	23591300	9820	9820	9820	9820	0
617	20241030	093700	23591300	9820	9820	9820	9820	2
618	20241030	093600	23571660	9820	9820	9820	9820	0
619	20241030	093500	23571660	9820	9820	9820	9820	2
620	20241030	093400	23552020	9820	9820	9820	9820	0
621	20241030	093300	23552020	9820	9820	9820	9820	0
622	20241030	093200	23552020	9820	9820	9820	9820	1
623	20241030	093100	23542200	9770	9770	9770	9770	0
624	20241030	093000	23542200	9770	9770	9770	9770	0
625	20241030	092900	23542200	9770	9770	9770	9770	0
626	20241030	092800	23542200	9770	9770	9770	9770	0
627	20241030	092700	23542200	9770	9770	9770	9770	5
628	20241030	092600	23493350	9780	9780	9780	9780	0
629	20241030	092500	23493350	9780	9780	9780	9780	76
630	20241030	092400	22750070	9790	9790	9790	9790	1
631	20241030	092300	22740280	9780	9810	9810	9780	318
632	20241030	092200	19625930	9810	9810	9810	9810	0
633	20241030	092100	19625930	9810	9810	9810	9810	0
634	20241030	092000	19625930	9810	9810	9810	9810	1
635	20241030	091900	19616120	9870	9870	9870	9870	0
636	20241030	091800	19616120	9870	9870	9870	9870	50
637	20241030	091700	19122620	9870	9870	9870	9870	1
638	20241030	091600	19112750	9830	9830	9830	9830	8
639	20241030	091500	19034110	9830	9830	9830	9830	30
640	20241030	091400	18739210	9830	9830	9830	9830	0
641	20241030	091300	18739210	9830	9830	9830	9830	0
642	20241030	091200	18739210	9830	9830	9830	9830	0
643	20241030	091100	18739210	9830	9830	9830	9830	0
644	20241030	091000	18739210	9830	9830	9830	9830	0
645	20241030	090900	18739210	9830	9830	9830	9830	0
646	20241030	090800	18739210	9830	9830	9830	9830	10
647	20241030	090700	18640910	9820	9810	9820	9810	70
648	20241030	090600	17953620	9830	9830	9830	9830	222
649	20241030	090500	15771360	9900	9900	9900	9900	0
650	20241030	090400	15771360	9900	9900	9900	9900	13
651	20241030	090300	15642660	10000	10040	10040	9980	101
652	20241030	090200	14633030	10000	10000	10000	10000	1
653	20241030	090100	14623030	10050	10050	10060	10050	80
654	20241030	090000	13818910	10050	10300	10300	10050	1343