KissMeData/250030/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	205900	268440490	9700	9700	9700	9700	750
3	20241030	205800	268440490	9700	9700	9700	9700	0
4	20241030	205700	268440490	9700	9700	9700	9700	0
5	20241030	205600	268440490	9700	9700	9700	9700	0
6	20241030	205500	268440490	9700	9700	9700	9700	0
7	20241030	205400	268440490	9700	9700	9700	9700	0
8	20241030	205300	268440490	9700	9700	9700	9700	0
9	20241030	205200	268440490	9700	9700	9700	9700	0
10	20241030	205100	268440490	9700	9700	9700	9700	0
11	20241030	205000	268440490	9700	9700	9700	9700	0
12	20241030	204900	268440490	9700	9700	9700	9700	0
13	20241030	204800	268440490	9700	9700	9700	9700	0
14	20241030	204700	268440490	9700	9700	9700	9700	0
15	20241030	204600	268440490	9700	9700	9700	9700	0
16	20241030	204500	268440490	9700	9700	9700	9700	0
17	20241030	204400	268440490	9700	9700	9700	9700	0
18	20241030	204300	268440490	9700	9700	9700	9700	0
19	20241030	204200	268440490	9700	9700	9700	9700	0
20	20241030	204100	268440490	9700	9700	9700	9700	0
21	20241030	204000	268440490	9700	9700	9700	9700	0
22	20241030	203900	268440490	9700	9700	9700	9700	0
23	20241030	203800	268440490	9700	9700	9700	9700	0
24	20241030	203700	268440490	9700	9700	9700	9700	0
25	20241030	203600	268440490	9700	9700	9700	9700	0
26	20241030	203500	268440490	9700	9700	9700	9700	0
27	20241030	203400	268440490	9700	9700	9700	9700	0
28	20241030	203300	268440490	9700	9700	9700	9700	0
29	20241030	203200	268440490	9700	9700	9700	9700	0
30	20241030	203100	268440490	9700	9700	9700	9700	0
31	20241030	203000	268440490	9700	9700	9700	9700	0
32	20241030	202900	268440490	9700	9700	9700	9700	750
33	20241030	202800	268440490	9700	9700	9700	9700	0
34	20241030	202700	268440490	9700	9700	9700	9700	0
35	20241030	202600	268440490	9700	9700	9700	9700	0
36	20241030	202500	268440490	9700	9700	9700	9700	0
37	20241030	202400	268440490	9700	9700	9700	9700	0
38	20241030	202300	268440490	9700	9700	9700	9700	0
39	20241030	202200	268440490	9700	9700	9700	9700	0
40	20241030	202100	268440490	9700	9700	9700	9700	0
41	20241030	202000	268440490	9700	9700	9700	9700	0
42	20241030	201900	268440490	9700	9700	9700	9700	0
43	20241030	201800	268440490	9700	9700	9700	9700	0
44	20241030	201700	268440490	9700	9700	9700	9700	0
45	20241030	201600	268440490	9700	9700	9700	9700	0
46	20241030	201500	268440490	9700	9700	9700	9700	0
47	20241030	201400	268440490	9700	9700	9700	9700	0
48	20241030	201300	268440490	9700	9700	9700	9700	0
49	20241030	201200	268440490	9700	9700	9700	9700	0
50	20241030	201100	268440490	9700	9700	9700	9700	0
51	20241030	201000	268440490	9700	9700	9700	9700	0
52	20241030	200900	268440490	9700	9700	9700	9700	0
53	20241030	200800	268440490	9700	9700	9700	9700	0
54	20241030	200700	268440490	9700	9700	9700	9700	0
55	20241030	200600	268440490	9700	9700	9700	9700	0
56	20241030	200500	268440490	9700	9700	9700	9700	0
57	20241030	200400	268440490	9700	9700	9700	9700	0
58	20241030	200300	268440490	9700	9700	9700	9700	0
59	20241030	200200	268440490	9700	9700	9700	9700	0
60	20241030	200100	268440490	9700	9700	9700	9700	0
61	20241030	200000	268440490	9700	9700	9700	9700	0
62	20241030	195900	268440490	9700	9700	9700	9700	750
63	20241030	195800	268440490	9700	9700	9700	9700	0
64	20241030	195700	268440490	9700	9700	9700	9700	0
65	20241030	195600	268440490	9700	9700	9700	9700	0
66	20241030	195500	268440490	9700	9700	9700	9700	0
67	20241030	195400	268440490	9700	9700	9700	9700	0
68	20241030	195300	268440490	9700	9700	9700	9700	0
69	20241030	195200	268440490	9700	9700	9700	9700	0
70	20241030	195100	268440490	9700	9700	9700	9700	0
71	20241030	195000	268440490	9700	9700	9700	9700	0
72	20241030	194900	268440490	9700	9700	9700	9700	0
73	20241030	194800	268440490	9700	9700	9700	9700	0
74	20241030	194700	268440490	9700	9700	9700	9700	0
75	20241030	194600	268440490	9700	9700	9700	9700	0
76	20241030	194500	268440490	9700	9700	9700	9700	0
77	20241030	194400	268440490	9700	9700	9700	9700	0
78	20241030	194300	268440490	9700	9700	9700	9700	0
79	20241030	194200	268440490	9700	9700	9700	9700	0
80	20241030	194100	268440490	9700	9700	9700	9700	0
81	20241030	194000	268440490	9700	9700	9700	9700	0
82	20241030	193900	268440490	9700	9700	9700	9700	0
83	20241030	193800	268440490	9700	9700	9700	9700	0
84	20241030	193700	268440490	9700	9700	9700	9700	0
85	20241030	193600	268440490	9700	9700	9700	9700	0
86	20241030	193500	268440490	9700	9700	9700	9700	0
87	20241030	193400	268440490	9700	9700	9700	9700	0
88	20241030	193300	268440490	9700	9700	9700	9700	0
89	20241030	193200	268440490	9700	9700	9700	9700	0
90	20241030	193100	268440490	9700	9700	9700	9700	0
91	20241030	193000	268440490	9700	9700	9700	9700	0
92	20241030	192900	268440490	9700	9700	9700	9700	750
93	20241030	192800	268440490	9700	9700	9700	9700	0
94	20241030	192700	268440490	9700	9700	9700	9700	0
95	20241030	192600	268440490	9700	9700	9700	9700	0
96	20241030	192500	268440490	9700	9700	9700	9700	0
97	20241030	192400	268440490	9700	9700	9700	9700	0
98	20241030	192300	268440490	9700	9700	9700	9700	0
99	20241030	192200	268440490	9700	9700	9700	9700	0
100	20241030	192100	268440490	9700	9700	9700	9700	0
101	20241030	192000	268440490	9700	9700	9700	9700	0
102	20241030	191900	268440490	9700	9700	9700	9700	0
103	20241030	191800	268440490	9700	9700	9700	9700	0
104	20241030	191700	268440490	9700	9700	9700	9700	0
105	20241030	191600	268440490	9700	9700	9700	9700	0
106	20241030	191500	268440490	9700	9700	9700	9700	0
107	20241030	191400	268440490	9700	9700	9700	9700	0
108	20241030	191300	268440490	9700	9700	9700	9700	0
109	20241030	191200	268440490	9700	9700	9700	9700	0
110	20241030	191100	268440490	9700	9700	9700	9700	0
111	20241030	191000	268440490	9700	9700	9700	9700	0
112	20241030	190900	268440490	9700	9700	9700	9700	0
113	20241030	190800	268440490	9700	9700	9700	9700	0
114	20241030	190700	268440490	9700	9700	9700	9700	0
115	20241030	190600	268440490	9700	9700	9700	9700	0
116	20241030	190500	268440490	9700	9700	9700	9700	0
117	20241030	190400	268440490	9700	9700	9700	9700	0
118	20241030	190300	268440490	9700	9700	9700	9700	0
119	20241030	190200	268440490	9700	9700	9700	9700	0
120	20241030	190100	268440490	9700	9700	9700	9700	0
121	20241030	190000	268440490	9700	9700	9700	9700	0
122	20241030	185900	268440490	9700	9700	9700	9700	750
123	20241030	185800	268440490	9700	9700	9700	9700	0
124	20241030	185700	268440490	9700	9700	9700	9700	0
125	20241030	185600	268440490	9700	9700	9700	9700	0
126	20241030	185500	268440490	9700	9700	9700	9700	0
127	20241030	185400	268440490	9700	9700	9700	9700	0
128	20241030	185300	268440490	9700	9700	9700	9700	0
129	20241030	185200	268440490	9700	9700	9700	9700	0
130	20241030	185100	268440490	9700	9700	9700	9700	0
131	20241030	185000	268440490	9700	9700	9700	9700	0
132	20241030	184900	268440490	9700	9700	9700	9700	0
133	20241030	184800	268440490	9700	9700	9700	9700	0
134	20241030	184700	268440490	9700	9700	9700	9700	0
135	20241030	184600	268440490	9700	9700	9700	9700	0
136	20241030	184500	268440490	9700	9700	9700	9700	0
137	20241030	184400	268440490	9700	9700	9700	9700	0
138	20241030	184300	268440490	9700	9700	9700	9700	0
139	20241030	184200	268440490	9700	9700	9700	9700	0
140	20241030	184100	268440490	9700	9700	9700	9700	0
141	20241030	184000	268440490	9700	9700	9700	9700	0
142	20241030	183900	268440490	9700	9700	9700	9700	0
143	20241030	183800	268440490	9700	9700	9700	9700	0
144	20241030	183700	268440490	9700	9700	9700	9700	0
145	20241030	183600	268440490	9700	9700	9700	9700	0
146	20241030	183500	268440490	9700	9700	9700	9700	0
147	20241030	183400	268440490	9700	9700	9700	9700	0
148	20241030	183300	268440490	9700	9700	9700	9700	0
149	20241030	183200	268440490	9700	9700	9700	9700	0
150	20241030	183100	268440490	9700	9700	9700	9700	0
151	20241030	183000	268440490	9700	9700	9700	9700	0
152	20241030	182900	268440490	9700	9700	9700	9700	750
153	20241030	182800	268440490	9700	9700	9700	9700	0
154	20241030	182700	268440490	9700	9700	9700	9700	0
155	20241030	182600	268440490	9700	9700	9700	9700	0
156	20241030	182500	268440490	9700	9700	9700	9700	0
157	20241030	182400	268440490	9700	9700	9700	9700	0
158	20241030	182300	268440490	9700	9700	9700	9700	0
159	20241030	182200	268440490	9700	9700	9700	9700	0
160	20241030	182100	268440490	9700	9700	9700	9700	0
161	20241030	182000	268440490	9700	9700	9700	9700	0
162	20241030	181900	268440490	9700	9700	9700	9700	0
163	20241030	181800	268440490	9700	9700	9700	9700	0
164	20241030	181700	268440490	9700	9700	9700	9700	0
165	20241030	181600	268440490	9700	9700	9700	9700	0
166	20241030	181500	268440490	9700	9700	9700	9700	0
167	20241030	181400	268440490	9700	9700	9700	9700	0
168	20241030	181300	268440490	9700	9700	9700	9700	0
169	20241030	181200	268440490	9700	9700	9700	9700	0
170	20241030	181100	268440490	9700	9700	9700	9700	0
171	20241030	181000	268440490	9700	9700	9700	9700	0
172	20241030	180900	268440490	9700	9700	9700	9700	0
173	20241030	180800	268440490	9700	9700	9700	9700	0
174	20241030	180700	268440490	9700	9700	9700	9700	0
175	20241030	180600	268440490	9700	9700	9700	9700	0
176	20241030	180500	268440490	9700	9700	9700	9700	0
177	20241030	180400	268440490	9700	9700	9700	9700	0
178	20241030	180300	268440490	9700	9700	9700	9700	0
179	20241030	180200	268440490	9700	9700	9700	9700	0
180	20241030	180100	268440490	9700	9700	9700	9700	0
181	20241030	180000	268440490	9700	9700	9700	9700	0
182	20241030	175900	268440490	9700	9700	9700	9700	750
183	20241030	175800	268440490	9700	9700	9700	9700	0
184	20241030	175700	268440490	9700	9700	9700	9700	0
185	20241030	175600	268440490	9700	9700	9700	9700	0
186	20241030	175500	268440490	9700	9700	9700	9700	0
187	20241030	175400	268440490	9700	9700	9700	9700	0
188	20241030	175300	268440490	9700	9700	9700	9700	0
189	20241030	175200	268440490	9700	9700	9700	9700	0
190	20241030	175100	268440490	9700	9700	9700	9700	0
191	20241030	175000	268440490	9700	9700	9700	9700	0
192	20241030	174900	268440490	9700	9700	9700	9700	0
193	20241030	174800	268440490	9700	9700	9700	9700	0
194	20241030	174700	268440490	9700	9700	9700	9700	0
195	20241030	174600	268440490	9700	9700	9700	9700	0
196	20241030	174500	268440490	9700	9700	9700	9700	0
197	20241030	174400	268440490	9700	9700	9700	9700	0
198	20241030	174300	268440490	9700	9700	9700	9700	0
199	20241030	174200	268440490	9700	9700	9700	9700	0
200	20241030	174100	268440490	9700	9700	9700	9700	0
201	20241030	174000	268440490	9700	9700	9700	9700	0
202	20241030	173900	268440490	9700	9700	9700	9700	0
203	20241030	173800	268440490	9700	9700	9700	9700	0
204	20241030	173700	268440490	9700	9700	9700	9700	0
205	20241030	173600	268440490	9700	9700	9700	9700	0
206	20241030	173500	268440490	9700	9700	9700	9700	0
207	20241030	173400	268440490	9700	9700	9700	9700	0
208	20241030	173300	268440490	9700	9700	9700	9700	0
209	20241030	173200	268440490	9700	9700	9700	9700	0
210	20241030	173100	268440490	9700	9700	9700	9700	0
211	20241030	173000	268440490	9700	9700	9700	9700	0
212	20241030	172900	268440490	9700	9700	9700	9700	750
213	20241030	172800	268440490	9700	9700	9700	9700	0
214	20241030	172700	268440490	9700	9700	9700	9700	0
215	20241030	172600	268440490	9700	9700	9700	9700	0
216	20241030	172500	268440490	9700	9700	9700	9700	0
217	20241030	172400	268440490	9700	9700	9700	9700	0
218	20241030	172300	268440490	9700	9700	9700	9700	0
219	20241030	172200	268440490	9700	9700	9700	9700	0
220	20241030	172100	268440490	9700	9700	9700	9700	0
221	20241030	172000	268440490	9700	9700	9700	9700	0
222	20241030	171900	268440490	9700	9700	9700	9700	0
223	20241030	171800	268440490	9700	9700	9700	9700	0
224	20241030	171700	268440490	9700	9700	9700	9700	0
225	20241030	171600	268440490	9700	9700	9700	9700	0
226	20241030	171500	268440490	9700	9700	9700	9700	0
227	20241030	171400	268440490	9700	9700	9700	9700	0
228	20241030	171300	268440490	9700	9700	9700	9700	0
229	20241030	171200	268440490	9700	9700	9700	9700	0
230	20241030	171100	268440490	9700	9700	9700	9700	0
231	20241030	171000	268440490	9700	9700	9700	9700	0
232	20241030	170900	268440490	9700	9700	9700	9700	0
233	20241030	170800	268440490	9700	9700	9700	9700	0
234	20241030	170700	268440490	9700	9700	9700	9700	0
235	20241030	170600	268440490	9700	9700	9700	9700	0
236	20241030	170500	268440490	9700	9700	9700	9700	0
237	20241030	170400	268440490	9700	9700	9700	9700	0
238	20241030	170300	268440490	9700	9700	9700	9700	0
239	20241030	170200	268440490	9700	9700	9700	9700	0
240	20241030	170100	268440490	9700	9700	9700	9700	0
241	20241030	170000	268440490	9700	9700	9700	9700	0
242	20241030	165900	268440490	9700	9700	9700	9700	750
243	20241030	165800	268440490	9700	9700	9700	9700	0
244	20241030	165700	268440490	9700	9700	9700	9700	0
245	20241030	165600	268440490	9700	9700	9700	9700	0
246	20241030	165500	268440490	9700	9700	9700	9700	0
247	20241030	165400	268440490	9700	9700	9700	9700	0
248	20241030	165300	268440490	9700	9700	9700	9700	0
249	20241030	165200	268440490	9700	9700	9700	9700	0
250	20241030	165100	268440490	9700	9700	9700	9700	0
251	20241030	165000	268440490	9700	9700	9700	9700	0
252	20241030	164900	268440490	9700	9700	9700	9700	0
253	20241030	164800	268440490	9700	9700	9700	9700	0
254	20241030	164700	268440490	9700	9700	9700	9700	0
255	20241030	164600	268440490	9700	9700	9700	9700	0
256	20241030	164500	268440490	9700	9700	9700	9700	0
257	20241030	164400	268440490	9700	9700	9700	9700	0
258	20241030	164300	268440490	9700	9700	9700	9700	0
259	20241030	164200	268440490	9700	9700	9700	9700	0
260	20241030	164100	268440490	9700	9700	9700	9700	0
261	20241030	164000	268440490	9700	9700	9700	9700	0
262	20241030	163900	268440490	9700	9700	9700	9700	0
263	20241030	163800	268440490	9700	9700	9700	9700	0
264	20241030	163700	268440490	9700	9700	9700	9700	0
265	20241030	163600	268440490	9700	9700	9700	9700	0
266	20241030	163500	268440490	9700	9700	9700	9700	0
267	20241030	163400	268440490	9700	9700	9700	9700	0
268	20241030	163300	268440490	9700	9700	9700	9700	0
269	20241030	163200	268440490	9700	9700	9700	9700	0
270	20241030	163100	268440490	9700	9700	9700	9700	0
271	20241030	163000	268440490	9700	9700	9700	9700	0
272	20241030	162900	268440490	9700	9700	9700	9700	750
273	20241030	162800	268440490	9700	9700	9700	9700	0
274	20241030	162700	268440490	9700	9700	9700	9700	0
275	20241030	162600	268440490	9700	9700	9700	9700	0
276	20241030	162500	268440490	9700	9700	9700	9700	0
277	20241030	162400	268440490	9700	9700	9700	9700	0
278	20241030	162300	268440490	9700	9700	9700	9700	0
279	20241030	162200	268440490	9700	9700	9700	9700	0
280	20241030	162100	268440490	9700	9700	9700	9700	0
281	20241030	162000	268440490	9700	9700	9700	9700	0
282	20241030	161900	268440490	9700	9700	9700	9700	0
283	20241030	161800	268440490	9700	9700	9700	9700	0
284	20241030	161700	268440490	9700	9700	9700	9700	0
285	20241030	161600	268440490	9700	9700	9700	9700	0
286	20241030	161500	268440490	9700	9700	9700	9700	0
287	20241030	161400	268440490	9700	9700	9700	9700	0
288	20241030	161300	268440490	9700	9700	9700	9700	0
289	20241030	161200	268440490	9700	9700	9700	9700	0
290	20241030	161100	268440490	9700	9700	9700	9700	0
291	20241030	161000	268440490	9700	9700	9700	9700	0
292	20241030	160900	268440490	9700	9700	9700	9700	0
293	20241030	160800	268440490	9700	9700	9700	9700	0
294	20241030	160700	268440490	9700	9700	9700	9700	0
295	20241030	160600	268440490	9700	9700	9700	9700	0
296	20241030	160500	268440490	9700	9700	9700	9700	0
297	20241030	160400	268440490	9700	9700	9700	9700	0
298	20241030	160300	268440490	9700	9700	9700	9700	0
299	20241030	160200	268440490	9700	9700	9700	9700	0
300	20241030	160100	268440490	9700	9700	9700	9700	0
301	20241030	160000	268440490	9700	9700	9700	9700	0
302	20241030	155900	268440490	9700	9700	9700	9700	750
303	20241030	155800	268440490	9700	9700	9700	9700	0
304	20241030	155700	268440490	9700	9700	9700	9700	0
305	20241030	155600	268440490	9700	9700	9700	9700	0
306	20241030	155500	268440490	9700	9700	9700	9700	0
307	20241030	155400	268440490	9700	9700	9700	9700	0
308	20241030	155300	268440490	9700	9700	9700	9700	0
309	20241030	155200	268440490	9700	9700	9700	9700	0
310	20241030	155100	268440490	9700	9700	9700	9700	0
311	20241030	155000	268440490	9700	9700	9700	9700	0
312	20241030	154900	268440490	9700	9700	9700	9700	0
313	20241030	154800	268440490	9700	9700	9700	9700	0
314	20241030	154700	268440490	9700	9700	9700	9700	0
315	20241030	154600	268440490	9700	9700	9700	9700	0
316	20241030	154500	268440490	9700	9700	9700	9700	0
317	20241030	154400	268440490	9700	9700	9700	9700	0
318	20241030	154300	268440490	9700	9700	9700	9700	0
319	20241030	154200	268440490	9700	9700	9700	9700	0
320	20241030	154100	268440490	9700	9700	9700	9700	0
321	20241030	154000	268440490	9700	9700	9700	9700	0
322	20241030	153900	268440490	9700	9700	9700	9700	0
323	20241030	153800	268440490	9700	9700	9700	9700	0
324	20241030	153700	268440490	9700	9700	9700	9700	0
325	20241030	153600	268440490	9700	9700	9700	9700	0
326	20241030	153500	268440490	9700	9700	9700	9700	0
327	20241030	153400	268440490	9700	9700	9700	9700	0
328	20241030	153300	268440490	9700	9700	9700	9700	0
329	20241030	153200	268440490	9700	9700	9700	9700	0
330	20241030	153100	268440490	9700	9700	9700	9700	0
331	20241030	153000	268440490	9700	9700	9700	9700	750
332	20241030	152900	261165490	9790	9790	9790	9790	0
333	20241030	152800	261165490	9790	9790	9790	9790	0
334	20241030	152700	261165490	9790	9790	9790	9790	0
335	20241030	152600	261165490	9790	9790	9790	9790	0
336	20241030	152500	261165490	9790	9790	9790	9790	0
337	20241030	152400	261165490	9790	9790	9790	9790	0
338	20241030	152300	261165490	9790	9790	9790	9790	0
339	20241030	152200	261165490	9790	9790	9790	9790	0
340	20241030	152100	261165490	9790	9790	9790	9790	0
341	20241030	152000	261165490	9790	9790	9790	9790	0
342	20241030	151900	261165490	9790	8900	9790	8900	569
343	20241030	151800	255853610	8900	8900	8900	8900	0
344	20241030	151700	255853610	8900	8900	8900	8900	1
345	20241030	151600	255844710	8630	8650	8650	8630	434
346	20241030	151500	252091130	8660	8800	8800	8660	65
347	20241030	151400	251527530	9000	9000	9000	9000	1
348	20241030	151300	251518530	9090	9090	9090	9090	0
349	20241030	151200	251518530	9090	9090	9090	9090	0
350	20241030	151100	251518530	9090	9090	9090	9090	129
351	20241030	151000	250345920	9200	9200	9200	9200	0
352	20241030	150900	250345920	9200	9090	9200	9090	79
353	20241030	150800	249627700	9200	9090	9200	9090	10
354	20241030	150700	249536690	9100	9100	9100	9100	0
355	20241030	150600	249536690	9100	9090	9100	9090	180
356	20241030	150500	247900420	9100	9100	9100	9100	0
357	20241030	150400	247900420	9100	8990	9100	8990	121
358	20241030	150300	246801780	8990	8990	8990	8990	1
359	20241030	150200	246792790	8800	8800	8800	8800	4
360	20241030	150100	246757590	8800	8800	8800	8800	0
361	20241030	150000	246757590	8800	8800	8800	8800	0
362	20241030	145900	246757590	8800	8800	8800	8800	1
363	20241030	145800	246748790	8790	8790	8790	8790	0
364	20241030	145700	246748790	8790	8790	8790	8790	0
365	20241030	145600	246748790	8790	8790	8790	8790	9
366	20241030	145500	246669680	8790	8790	8790	8790	0
367	20241030	145400	246669680	8790	8790	8790	8790	0
368	20241030	145300	246669680	8790	8790	8790	8790	0
369	20241030	145200	246669680	8790	8790	8790	8790	0
370	20241030	145100	246669680	8790	8790	8790	8790	1
371	20241030	145000	246660890	8590	8590	8590	8590	0
372	20241030	144900	246660890	8590	8580	8590	8580	2185
373	20241030	144800	227913580	8580	8580	8580	8580	100
374	20241030	144700	227055580	8580	8800	8800	8580	7493
375	20241030	144600	162492780	8800	8800	8800	8800	0
376	20241030	144500	162492780	8800	8800	8800	8800	1
377	20241030	144400	162483980	8800	8800	8800	8800	300
378	20241030	144300	159843980	9090	9090	9090	9090	0
379	20241030	144200	159843980	9090	9090	9090	9090	0
380	20241030	144100	159843980	9090	9090	9090	9090	0
381	20241030	144000	159843980	9090	9090	9090	9090	0
382	20241030	143900	159843980	9090	9090	9090	9090	0
383	20241030	143800	159843980	9090	9090	9090	9090	0
384	20241030	143700	159843980	9090	9090	9090	9090	0
385	20241030	143600	159843980	9090	9090	9090	9090	0
386	20241030	143500	159843980	9090	9000	9090	9000	5
387	20241030	143400	159798890	9000	9000	9000	9000	1
388	20241030	143300	159789890	9100	9100	9100	9100	0
389	20241030	143200	159789890	9100	9100	9100	9100	0
390	20241030	143100	159789890	9100	9100	9100	9100	0
391	20241030	143000	159789890	9100	9100	9100	9100	0
392	20241030	142900	159789890	9100	9100	9100	9100	1
393	20241030	142800	159780790	8800	8800	8800	8800	0
394	20241030	142700	159780790	8800	8800	8800	8800	150
395	20241030	142600	158460790	8800	8800	8800	8800	0
396	20241030	142500	158460790	8800	9000	9000	8800	1500
397	20241030	142400	145258450	9300	9000	9300	9000	12
398	20241030	142300	145148850	8800	8800	8800	8800	0
399	20241030	142200	145148850	8800	8800	8800	8800	0
400	20241030	142100	145148850	8800	8800	8800	8800	0
401	20241030	142000	145148850	8800	8800	8800	8800	0
402	20241030	141900	145148850	8800	8800	8800	8800	0
403	20241030	141800	145148850	8800	8800	8800	8800	0
404	20241030	141700	145148850	8800	8800	8800	8800	0
405	20241030	141600	145148850	8800	9200	9200	8800	2000
406	20241030	141500	127508660	9400	9400	9400	9400	0
407	20241030	141400	127508660	9400	9400	9400	9400	0
408	20241030	141300	127508660	9400	9400	9400	9400	0
409	20241030	141200	127508660	9400	9400	9400	9400	0
410	20241030	141100	127508660	9400	9400	9400	9400	0
411	20241030	141000	127508660	9400	9400	9400	9400	0
412	20241030	140900	127508660	9400	9400	9400	9400	0
413	20241030	140800	127508660	9400	9400	9400	9400	0
414	20241030	140700	127508660	9400	9200	9400	9200	6
415	20241030	140600	127453260	9000	9000	9000	9000	119
416	20241030	140500	126382260	9000	9130	9130	9000	881
417	20241030	140400	118394850	9120	9120	9120	9120	0
418	20241030	140300	118394850	9120	9200	9200	9120	2000
419	20241030	140200	100151940	9200	9200	9200	9200	0
420	20241030	140100	100151940	9200	9200	9200	9200	0
421	20241030	140000	100151940	9200	9200	9200	9200	0
422	20241030	135900	100151940	9200	9200	9200	9200	0
423	20241030	135800	100151940	9200	9250	9250	9200	100
424	20241030	135700	99230740	9250	9320	9320	9250	86
425	20241030	135600	98432420	9700	9700	9700	9700	0
426	20241030	135500	98432420	9700	9700	9700	9700	0
427	20241030	135400	98432420	9700	9700	9700	9700	0
428	20241030	135300	98432420	9700	9700	9700	9700	0
429	20241030	135200	98432420	9700	9400	9700	9320	201
430	20241030	135100	96557920	9600	9600	9600	9600	0
431	20241030	135000	96557920	9600	9600	9600	9600	0
432	20241030	134900	96557920	9600	9600	9600	9600	0
433	20241030	134800	96557920	9600	9600	9600	9600	0
434	20241030	134700	96557920	9600	9600	9600	9600	0
435	20241030	134600	96557920	9600	9600	9600	9600	0
436	20241030	134500	96557920	9600	9600	9600	9600	0
437	20241030	134400	96557920	9600	9600	9600	9600	0
438	20241030	134300	96557920	9600	9600	9600	9600	0
439	20241030	134200	96557920	9600	9600	9600	9600	5
440	20241030	134100	96509920	9980	9980	9980	9980	0
441	20241030	134000	96509920	9980	9600	9980	9600	198
442	20241030	133900	94601340	9320	9310	9320	9300	890
443	20241030	133800	86321130	9990	9990	9990	9990	0
444	20241030	133700	86321130	9990	9990	9990	9990	1
445	20241030	133600	86311140	9300	9800	9800	9300	721
446	20241030	133500	79516640	10000	10000	10000	10000	0
447	20241030	133400	79516640	10000	10000	10000	10000	0
448	20241030	133300	79516640	10000	10000	10000	10000	0
449	20241030	133200	79516640	10000	10000	10000	10000	0
450	20241030	133100	79516640	10000	10000	10000	10000	0
451	20241030	133000	79516640	10000	10000	10000	10000	0
452	20241030	132900	79516640	10000	10000	10000	10000	6
453	20241030	132800	79456640	10000	10000	10000	10000	128
454	20241030	132700	78176640	10000	10000	10000	10000	0
455	20241030	132600	78176640	10000	10000	10000	10000	0
456	20241030	132500	78176640	10000	10000	10000	10000	0
457	20241030	132400	78176640	10000	10000	10000	10000	0
458	20241030	132300	78176640	10000	10000	10000	10000	0
459	20241030	132200	78176640	10000	10000	10000	10000	0
460	20241030	132100	78176640	10000	10000	10000	10000	0
461	20241030	132000	78176640	10000	10000	10000	10000	0
462	20241030	131900	78176640	10000	10000	10000	10000	0
463	20241030	131800	78176640	10000	10000	10000	10000	0
464	20241030	131700	78176640	10000	10000	10000	10000	0
465	20241030	131600	78176640	10000	10000	10000	10000	0
466	20241030	131500	78176640	10000	10000	10000	10000	0
467	20241030	131400	78176640	10000	10000	10000	10000	0
468	20241030	131300	78176640	10000	10000	10000	10000	0
469	20241030	131200	78176640	10000	10000	10000	10000	0
470	20241030	131100	78176640	10000	10000	10000	10000	0
471	20241030	131000	78176640	10000	10000	10000	10000	0
472	20241030	130900	78176640	10000	10000	10000	10000	0
473	20241030	130800	78176640	10000	10000	10000	10000	0
474	20241030	130700	78176640	10000	10000	10000	10000	0
475	20241030	130600	78176640	10000	10000	10000	10000	0
476	20241030	130500	78176640	10000	10000	10000	10000	0
477	20241030	130400	78176640	10000	10000	10000	10000	0
478	20241030	130300	78176640	10000	10000	10000	10000	0
479	20241030	130200	78176640	10000	10000	10000	10000	0
480	20241030	130100	78176640	10000	10000	10000	10000	0
481	20241030	130000	78176640	10000	10000	10000	10000	0
482	20241030	125900	78176640	10000	10000	10000	10000	0
483	20241030	125800	78176640	10000	10000	10000	10000	0
484	20241030	125700	78176640	10000	10000	10000	10000	0
485	20241030	125600	78176640	10000	10000	10000	10000	0
486	20241030	125500	78176640	10000	10000	10000	10000	0
487	20241030	125400	78176640	10000	10000	10000	10000	0
488	20241030	125300	78176640	10000	10000	10000	10000	0
489	20241030	125200	78176640	10000	10000	10000	10000	0
490	20241030	125100	78176640	10000	10000	10000	10000	10
491	20241030	125000	78076640	10000	10000	10000	10000	0
492	20241030	124900	78076640	10000	10000	10000	10000	0
493	20241030	124800	78076640	10000	10000	10000	10000	0
494	20241030	124700	78076640	10000	10000	10000	10000	0
495	20241030	124600	78076640	10000	10000	10000	10000	0
496	20241030	124500	78076640	10000	10000	10000	10000	0
497	20241030	124400	78076640	10000	10000	10000	10000	0
498	20241030	124300	78076640	10000	10000	10000	10000	0
499	20241030	124200	78076640	10000	10000	10000	10000	0
500	20241030	124100	78076640	10000	10000	10000	10000	0
501	20241030	124000	78076640	10000	10000	10000	10000	0
502	20241030	123900	78076640	10000	10000	10000	10000	0
503	20241030	123800	78076640	10000	10000	10000	10000	0
504	20241030	123700	78076640	10000	10000	10000	10000	0
505	20241030	123600	78076640	10000	10000	10000	10000	0
506	20241030	123500	78076640	10000	10000	10000	10000	0
507	20241030	123400	78076640	10000	10000	10000	10000	0
508	20241030	123300	78076640	10000	10000	10000	10000	0
509	20241030	123200	78076640	10000	10000	10000	10000	0
510	20241030	123100	78076640	10000	10000	10000	10000	0
511	20241030	123000	78076640	10000	10000	10000	10000	0
512	20241030	122900	78076640	10000	10000	10000	10000	0
513	20241030	122800	78076640	10000	10000	10000	10000	0
514	20241030	122700	78076640	10000	10000	10000	10000	0
515	20241030	122600	78076640	10000	10000	10000	10000	0
516	20241030	122500	78076640	10000	10000	10000	10000	0
517	20241030	122400	78076640	10000	10000	10000	10000	0
518	20241030	122300	78076640	10000	10000	10000	10000	0
519	20241030	122200	78076640	10000	10000	10000	10000	0
520	20241030	122100	78076640	10000	10000	10000	10000	0
521	20241030	122000	78076640	10000	10000	10000	10000	0
522	20241030	121900	78076640	10000	10000	10000	10000	0
523	20241030	121800	78076640	10000	10000	10000	10000	0
524	20241030	121700	78076640	10000	10000	10000	10000	0
525	20241030	121600	78076640	10000	10000	10000	10000	0
526	20241030	121500	78076640	10000	10000	10000	10000	0
527	20241030	121400	78076640	10000	10000	10000	10000	0
528	20241030	121300	78076640	10000	10000	10000	10000	0
529	20241030	121200	78076640	10000	10000	10000	10000	0
530	20241030	121100	78076640	10000	10000	10000	10000	0
531	20241030	121000	78076640	10000	10000	10000	10000	0
532	20241030	120900	78076640	10000	10000	10000	10000	0
533	20241030	120800	78076640	10000	10000	10000	10000	0
534	20241030	120700	78076640	10000	10000	10000	10000	0
535	20241030	120600	78076640	10000	10000	10000	10000	0
536	20241030	120500	78076640	10000	10000	10000	10000	0
537	20241030	120400	78076640	10000	10000	10000	10000	0
538	20241030	120300	78076640	10000	10000	10000	10000	0
539	20241030	120200	78076640	10000	10000	10000	10000	0
540	20241030	120100	78076640	10000	10000	10000	10000	0
541	20241030	120000	78076640	10000	10000	10000	10000	0
542	20241030	115900	78076640	10000	10000	10000	10000	0
543	20241030	115800	78076640	10000	10000	10000	10000	0
544	20241030	115700	78076640	10000	10000	10000	10000	0
545	20241030	115600	78076640	10000	10000	10000	10000	0
546	20241030	115500	78076640	10000	10000	10000	10000	0
547	20241030	115400	78076640	10000	10000	10000	10000	0
548	20241030	115300	78076640	10000	10000	10000	10000	0
549	20241030	115200	78076640	10000	10000	10000	10000	0
550	20241030	115100	78076640	10000	10000	10000	10000	0
551	20241030	115000	78076640	10000	10000	10000	10000	0
552	20241030	114900	78076640	10000	10000	10000	10000	0
553	20241030	114800	78076640	10000	10000	10000	10000	0
554	20241030	114700	78076640	10000	10000	10000	10000	0
555	20241030	114600	78076640	10000	10000	10000	10000	0
556	20241030	114500	78076640	10000	10000	10000	10000	0
557	20241030	114400	78076640	10000	10000	10000	10000	0
558	20241030	114300	78076640	10000	10000	10000	10000	0
559	20241030	114200	78076640	10000	10000	10000	10000	0
560	20241030	114100	78076640	10000	10000	10000	10000	0
561	20241030	114000	78076640	10000	10000	10000	10000	0
562	20241030	113900	78076640	10000	10000	10000	10000	0
563	20241030	113800	78076640	10000	10000	10000	10000	0
564	20241030	113700	78076640	10000	10000	10000	10000	0
565	20241030	113600	78076640	10000	10000	10000	10000	0
566	20241030	113500	78076640	10000	10000	10000	10000	0
567	20241030	113400	78076640	10000	10000	10000	10000	0
568	20241030	113300	78076640	10000	10000	10000	10000	0
569	20241030	113200	78076640	10000	10000	10000	10000	0
570	20241030	113100	78076640	10000	10000	10000	10000	0
571	20241030	113000	78076640	10000	10000	10000	10000	0
572	20241030	112900	78076640	10000	10000	10000	10000	0
573	20241030	112800	78076640	10000	10000	10000	10000	0
574	20241030	112700	78076640	10000	9600	10000	9600	52
575	20241030	112600	77574840	9600	9600	9600	9600	0
576	20241030	112500	77574840	9600	9600	9600	9600	0
577	20241030	112400	77574840	9600	9600	9600	9600	0
578	20241030	112300	77574840	9600	9600	9600	9600	0
579	20241030	112200	77574840	9600	9600	9600	9600	0
580	20241030	112100	77574840	9600	9600	9600	9600	0
581	20241030	112000	77574840	9600	9600	9600	9600	0
582	20241030	111900	77574840	9600	9600	9600	9600	0
583	20241030	111800	77574840	9600	9600	9600	9600	0
584	20241030	111700	77574840	9600	9600	9600	9600	6
585	20241030	111600	77517240	9600	9600	9600	9600	0
586	20241030	111500	77517240	9600	9600	9600	9600	0
587	20241030	111400	77517240	9600	9600	9600	9600	0
588	20241030	111300	77517240	9600	9600	9600	9600	0
589	20241030	111200	77517240	9600	9600	9600	9600	5
590	20241030	111100	77469240	9800	9800	9800	9800	5
591	20241030	111000	77420240	9410	9410	9410	9410	0
592	20241030	110900	77420240	9410	9410	9410	9410	0
593	20241030	110800	77420240	9410	9410	9410	9410	0
594	20241030	110700	77420240	9410	9410	9410	9410	0
595	20241030	110600	77420240	9410	9410	9410	9410	1
596	20241030	110500	77410830	10090	10090	10090	10090	1
597	20241030	110400	77400740	9210	9210	9210	9210	0
598	20241030	110300	77400740	9210	9210	9210	9210	0
599	20241030	110200	77400740	9210	9210	9210	9210	0
600	20241030	110100	77400740	9210	9210	9210	9210	0
601	20241030	110000	77400740	9210	10090	10090	9210	2
602	20241030	105900	77381440	10100	9490	10100	9490	2185
603	20241030	105800	56103470	9200	9200	9200	9200	1
604	20241030	105700	56094270	9200	9200	9200	9200	0
605	20241030	105600	56094270	9200	9600	9600	9200	474
606	20241030	105500	51657570	9800	9800	9800	9800	0
607	20241030	105400	51657570	9800	9800	9800	9800	5
608	20241030	105300	51608570	9970	9970	9970	9970	0
609	20241030	105200	51608570	9970	9970	9970	9970	0
610	20241030	105100	51608570	9970	9600	9970	9600	111
611	20241030	105000	50542600	9970	9970	9970	9970	50
612	20241030	104900	50044100	9970	9970	9970	9970	0
613	20241030	104800	50044100	9970	9970	9970	9970	0
614	20241030	104700	50044100	9970	9970	9970	9970	0
615	20241030	104600	50044100	9970	9970	9970	9970	0
616	20241030	104500	50044100	9970	9970	9970	9970	0
617	20241030	104400	50044100	9970	9970	9970	9970	0
618	20241030	104300	50044100	9970	9970	9970	9970	0
619	20241030	104200	50044100	9970	9970	9970	9970	0
620	20241030	104100	50044100	9970	9970	9970	9970	0
621	20241030	104000	50044100	9970	9970	9970	9970	0
622	20241030	103900	50044100	9970	9970	9970	9970	0
623	20241030	103800	50044100	9970	9970	9970	9970	0
624	20241030	103700	50044100	9970	9970	9970	9970	0
625	20241030	103600	50044100	9970	9970	9970	9970	0
626	20241030	103500	50044100	9970	9970	9970	9970	0
627	20241030	103400	50044100	9970	9800	9970	9800	8
628	20241030	103300	49965530	9800	9800	9800	9800	2
629	20241030	103200	49945930	9600	9600	9600	9600	0
630	20241030	103100	49945930	9600	9600	9600	9600	2
631	20241030	103000	49926730	9600	9600	9600	9600	0
632	20241030	102900	49926730	9600	9600	9600	9600	0
633	20241030	102800	49926730	9600	9800	9800	9600	52
634	20241030	102700	49426530	9970	9970	9970	9970	0
635	20241030	102600	49426530	9970	9970	9970	9970	0
636	20241030	102500	49426530	9970	9970	9970	9970	0
637	20241030	102400	49426530	9970	9970	9970	9970	0
638	20241030	102300	49426530	9970	9970	9970	9970	0
639	20241030	102200	49426530	9970	9970	9970	9970	0
640	20241030	102100	49426530	9970	9970	9970	9970	0
641	20241030	102000	49426530	9970	9970	9970	9970	0
642	20241030	101900	49426530	9970	9970	9970	9970	20
643	20241030	101800	49227130	9990	9990	9990	9990	0
644	20241030	101700	49227130	9990	9990	9990	9990	0
645	20241030	101600	49227130	9990	9990	9990	9990	0
646	20241030	101500	49227130	9990	9990	9990	9990	0
647	20241030	101400	49227130	9990	9990	9990	9990	0
648	20241030	101300	49227130	9990	9990	9990	9990	80
649	20241030	101200	48427930	10470	10470	10470	10470	0
650	20241030	101100	48427930	10470	10470	10470	10470	0
651	20241030	101000	48427930	10470	10470	10470	10470	0
652	20241030	100900	48427930	10470	10470	10470	10470	0
653	20241030	100800	48427930	10470	10470	10470	10470	0
654	20241030	100700	48427930	10470	10470	10470	10470	0
655	20241030	100600	48427930	10470	10470	10470	10470	0
656	20241030	100500	48427930	10470	9800	10470	9800	24
657	20241030	100400	48190060	9600	9600	9600	9600	0
658	20241030	100300	48190060	9600	9600	9600	9600	8
659	20241030	100200	48113260	9800	9800	9800	9800	0
660	20241030	100100	48113260	9800	9800	9800	9800	0
661	20241030	100000	48113260	9800	9800	9800	9800	0
662	20241030	095900	48113260	9800	9800	9800	9800	0
663	20241030	095800	48113260	9800	9800	9800	9800	3
664	20241030	095700	48083860	10480	9800	10480	9800	15
665	20241030	095600	47934180	9800	9480	9800	9010	255
666	20241030	095500	45578980	10560	10560	10560	10560	0
667	20241030	095400	45578980	10560	10560	10560	10560	0
668	20241030	095300	45578980	10560	10560	10560	10560	0
669	20241030	095200	45578980	10560	10560	10560	10560	0
670	20241030	095100	45578980	10560	10560	10560	10560	0
671	20241030	095000	45578980	10560	10560	10560	10560	0
672	20241030	094900	45578980	10560	10560	10560	10560	1
673	20241030	094800	45568420	9480	10000	10000	9480	97
674	20241030	094700	44643060	10010	10010	10010	10010	0
675	20241030	094600	44643060	10010	10010	10010	10010	0
676	20241030	094500	44643060	10010	10010	10010	10010	0
677	20241030	094400	44643060	10010	10020	10020	10010	246
678	20241030	094300	42179190	10720	10720	10720	10720	0
679	20241030	094200	42179190	10720	10720	10720	10720	0
680	20241030	094100	42179190	10720	10720	10720	10720	0
681	20241030	094000	42179190	10720	10720	10720	10720	0
682	20241030	093900	42179190	10720	10720	10720	10720	0
683	20241030	093800	42179190	10720	10720	10720	10720	0
684	20241030	093700	42179190	10720	10720	10720	10720	0
685	20241030	093600	42179190	10720	10720	10720	10720	0
686	20241030	093500	42179190	10720	10720	10720	10720	0
687	20241030	093400	42179190	10720	10720	10720	10720	0
688	20241030	093300	42179190	10720	10720	10720	10720	0
689	20241030	093200	42179190	10720	10720	10720	10720	0
690	20241030	093100	42179190	10720	10720	10720	10720	0
691	20241030	093000	42179190	10720	10720	10720	10720	0
692	20241030	092900	42179190	10720	10720	10720	10720	0
693	20241030	092800	42179190	10720	10720	10720	10720	0
694	20241030	092700	42179190	10720	10720	10720	10720	0
695	20241030	092600	42179190	10720	10720	10720	10720	0
696	20241030	092500	42179190	10720	10720	10720	10720	0
697	20241030	092400	42179190	10720	10720	10720	10720	97
698	20241030	092300	41139350	10500	10500	10500	10500	0
699	20241030	092200	41139350	10500	10500	10500	10500	0
700	20241030	092100	41139350	10500	10500	10500	10500	0
701	20241030	092000	41139350	10500	10500	10500	10500	0
702	20241030	091900	41139350	10500	10500	10500	10500	32
703	20241030	091800	40803350	10800	10800	10800	10800	0
704	20241030	091700	40803350	10800	10020	10800	10020	33
705	20241030	091600	40471910	10020	10020	10020	10020	144
706	20241030	091500	39029030	10020	10500	10500	10020	2824
707	20241030	091400	10642090	10500	10500	10500	10500	0
708	20241030	091300	10642090	10500	10500	10500	10500	0
709	20241030	091200	10642090	10500	10500	10500	10500	1
710	20241030	091100	10631590	10500	10500	10500	10500	0
711	20241030	091000	10631590	10500	10500	10500	10500	0
712	20241030	090900	10631590	10500	10500	10500	10500	60
713	20241030	090800	10001590	10800	10800	10800	10800	0
714	20241030	090700	10001590	10800	10800	10800	10800	17
715	20241030	090600	9817990	11090	11090	11090	11090	1
716	20241030	090500	9806900	11090	11090	11090	11090	0
717	20241030	090400	9806900	11090	11090	11090	11090	50
718	20241030	090300	9252400	11090	11090	11090	11090	0
719	20241030	090200	9252400	11090	11090	11090	11090	500
720	20241030	090100	3707400	11100	11100	11100	11100	0
721	20241030	090000	3707400	11100	11100	11100	11100	334