KissMeData/363250/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	212500	310300510	9990	9990	9990	9990	85
3	20241028	212400	310300510	9990	9990	9990	9990	0
4	20241028	212300	310300510	9990	9990	9990	9990	0
5	20241028	212200	310300510	9990	9990	9990	9990	0
6	20241028	212100	310300510	9990	9990	9990	9990	0
7	20241028	212000	310300510	9990	9990	9990	9990	0
8	20241028	211900	310300510	9990	9990	9990	9990	0
9	20241028	211800	310300510	9990	9990	9990	9990	0
10	20241028	211700	310300510	9990	9990	9990	9990	0
11	20241028	211600	310300510	9990	9990	9990	9990	0
12	20241028	211500	310300510	9990	9990	9990	9990	0
13	20241028	211400	310300510	9990	9990	9990	9990	0
14	20241028	211300	310300510	9990	9990	9990	9990	0
15	20241028	211200	310300510	9990	9990	9990	9990	0
16	20241028	211100	310300510	9990	9990	9990	9990	0
17	20241028	211000	310300510	9990	9990	9990	9990	0
18	20241028	210900	310300510	9990	9990	9990	9990	0
19	20241028	210800	310300510	9990	9990	9990	9990	0
20	20241028	210700	310300510	9990	9990	9990	9990	0
21	20241028	210600	310300510	9990	9990	9990	9990	0
22	20241028	210500	310300510	9990	9990	9990	9990	0
23	20241028	210400	310300510	9990	9990	9990	9990	0
24	20241028	210300	310300510	9990	9990	9990	9990	0
25	20241028	210200	310300510	9990	9990	9990	9990	0
26	20241028	210100	310300510	9990	9990	9990	9990	0
27	20241028	210000	310300510	9990	9990	9990	9990	0
28	20241028	205900	310300510	9990	9990	9990	9990	0
29	20241028	205800	310300510	9990	9990	9990	9990	0
30	20241028	205700	310300510	9990	9990	9990	9990	0
31	20241028	205600	310300510	9990	9990	9990	9990	0
32	20241028	205500	310300510	9990	9990	9990	9990	85
33	20241028	205400	310300510	9990	9990	9990	9990	0
34	20241028	205300	310300510	9990	9990	9990	9990	0
35	20241028	205200	310300510	9990	9990	9990	9990	0
36	20241028	205100	310300510	9990	9990	9990	9990	0
37	20241028	205000	310300510	9990	9990	9990	9990	0
38	20241028	204900	310300510	9990	9990	9990	9990	0
39	20241028	204800	310300510	9990	9990	9990	9990	0
40	20241028	204700	310300510	9990	9990	9990	9990	0
41	20241028	204600	310300510	9990	9990	9990	9990	0
42	20241028	204500	310300510	9990	9990	9990	9990	0
43	20241028	204400	310300510	9990	9990	9990	9990	0
44	20241028	204300	310300510	9990	9990	9990	9990	0
45	20241028	204200	310300510	9990	9990	9990	9990	0
46	20241028	204100	310300510	9990	9990	9990	9990	0
47	20241028	204000	310300510	9990	9990	9990	9990	0
48	20241028	203900	310300510	9990	9990	9990	9990	0
49	20241028	203800	310300510	9990	9990	9990	9990	0
50	20241028	203700	310300510	9990	9990	9990	9990	0
51	20241028	203600	310300510	9990	9990	9990	9990	0
52	20241028	203500	310300510	9990	9990	9990	9990	0
53	20241028	203400	310300510	9990	9990	9990	9990	0
54	20241028	203300	310300510	9990	9990	9990	9990	0
55	20241028	203200	310300510	9990	9990	9990	9990	0
56	20241028	203100	310300510	9990	9990	9990	9990	0
57	20241028	203000	310300510	9990	9990	9990	9990	0
58	20241028	202900	310300510	9990	9990	9990	9990	0
59	20241028	202800	310300510	9990	9990	9990	9990	0
60	20241028	202700	310300510	9990	9990	9990	9990	0
61	20241028	202600	310300510	9990	9990	9990	9990	0
62	20241028	202500	310300510	9990	9990	9990	9990	85
63	20241028	202400	310300510	9990	9990	9990	9990	0
64	20241028	202300	310300510	9990	9990	9990	9990	0
65	20241028	202200	310300510	9990	9990	9990	9990	0
66	20241028	202100	310300510	9990	9990	9990	9990	0
67	20241028	202000	310300510	9990	9990	9990	9990	0
68	20241028	201900	310300510	9990	9990	9990	9990	0
69	20241028	201800	310300510	9990	9990	9990	9990	0
70	20241028	201700	310300510	9990	9990	9990	9990	0
71	20241028	201600	310300510	9990	9990	9990	9990	0
72	20241028	201500	310300510	9990	9990	9990	9990	0
73	20241028	201400	310300510	9990	9990	9990	9990	0
74	20241028	201300	310300510	9990	9990	9990	9990	0
75	20241028	201200	310300510	9990	9990	9990	9990	0
76	20241028	201100	310300510	9990	9990	9990	9990	0
77	20241028	201000	310300510	9990	9990	9990	9990	0
78	20241028	200900	310300510	9990	9990	9990	9990	0
79	20241028	200800	310300510	9990	9990	9990	9990	0
80	20241028	200700	310300510	9990	9990	9990	9990	0
81	20241028	200600	310300510	9990	9990	9990	9990	0
82	20241028	200500	310300510	9990	9990	9990	9990	0
83	20241028	200400	310300510	9990	9990	9990	9990	0
84	20241028	200300	310300510	9990	9990	9990	9990	0
85	20241028	200200	310300510	9990	9990	9990	9990	0
86	20241028	200100	310300510	9990	9990	9990	9990	0
87	20241028	200000	310300510	9990	9990	9990	9990	0
88	20241028	195900	310300510	9990	9990	9990	9990	0
89	20241028	195800	310300510	9990	9990	9990	9990	0
90	20241028	195700	310300510	9990	9990	9990	9990	0
91	20241028	195600	310300510	9990	9990	9990	9990	0
92	20241028	195500	310300510	9990	9990	9990	9990	85
93	20241028	195400	310300510	9990	9990	9990	9990	0
94	20241028	195300	310300510	9990	9990	9990	9990	0
95	20241028	195200	310300510	9990	9990	9990	9990	0
96	20241028	195100	310300510	9990	9990	9990	9990	0
97	20241028	195000	310300510	9990	9990	9990	9990	0
98	20241028	194900	310300510	9990	9990	9990	9990	0
99	20241028	194800	310300510	9990	9990	9990	9990	0
100	20241028	194700	310300510	9990	9990	9990	9990	0
101	20241028	194600	310300510	9990	9990	9990	9990	0
102	20241028	194500	310300510	9990	9990	9990	9990	0
103	20241028	194400	310300510	9990	9990	9990	9990	0
104	20241028	194300	310300510	9990	9990	9990	9990	0
105	20241028	194200	310300510	9990	9990	9990	9990	0
106	20241028	194100	310300510	9990	9990	9990	9990	0
107	20241028	194000	310300510	9990	9990	9990	9990	0
108	20241028	193900	310300510	9990	9990	9990	9990	0
109	20241028	193800	310300510	9990	9990	9990	9990	0
110	20241028	193700	310300510	9990	9990	9990	9990	0
111	20241028	193600	310300510	9990	9990	9990	9990	0
112	20241028	193500	310300510	9990	9990	9990	9990	0
113	20241028	193400	310300510	9990	9990	9990	9990	0
114	20241028	193300	310300510	9990	9990	9990	9990	0
115	20241028	193200	310300510	9990	9990	9990	9990	0
116	20241028	193100	310300510	9990	9990	9990	9990	0
117	20241028	193000	310300510	9990	9990	9990	9990	0
118	20241028	192900	310300510	9990	9990	9990	9990	0
119	20241028	192800	310300510	9990	9990	9990	9990	0
120	20241028	192700	310300510	9990	9990	9990	9990	0
121	20241028	192600	310300510	9990	9990	9990	9990	0
122	20241028	192500	310300510	9990	9990	9990	9990	85
123	20241028	192400	310300510	9990	9990	9990	9990	0
124	20241028	192300	310300510	9990	9990	9990	9990	0
125	20241028	192200	310300510	9990	9990	9990	9990	0
126	20241028	192100	310300510	9990	9990	9990	9990	0
127	20241028	192000	310300510	9990	9990	9990	9990	0
128	20241028	191900	310300510	9990	9990	9990	9990	0
129	20241028	191800	310300510	9990	9990	9990	9990	0
130	20241028	191700	310300510	9990	9990	9990	9990	0
131	20241028	191600	310300510	9990	9990	9990	9990	0
132	20241028	191500	310300510	9990	9990	9990	9990	0
133	20241028	191400	310300510	9990	9990	9990	9990	0
134	20241028	191300	310300510	9990	9990	9990	9990	0
135	20241028	191200	310300510	9990	9990	9990	9990	0
136	20241028	191100	310300510	9990	9990	9990	9990	0
137	20241028	191000	310300510	9990	9990	9990	9990	0
138	20241028	190900	310300510	9990	9990	9990	9990	0
139	20241028	190800	310300510	9990	9990	9990	9990	0
140	20241028	190700	310300510	9990	9990	9990	9990	0
141	20241028	190600	310300510	9990	9990	9990	9990	0
142	20241028	190500	310300510	9990	9990	9990	9990	0
143	20241028	190400	310300510	9990	9990	9990	9990	0
144	20241028	190300	310300510	9990	9990	9990	9990	0
145	20241028	190200	310300510	9990	9990	9990	9990	0
146	20241028	190100	310300510	9990	9990	9990	9990	0
147	20241028	190000	310300510	9990	9990	9990	9990	0
148	20241028	185900	310300510	9990	9990	9990	9990	0
149	20241028	185800	310300510	9990	9990	9990	9990	0
150	20241028	185700	310300510	9990	9990	9990	9990	0
151	20241028	185600	310300510	9990	9990	9990	9990	0
152	20241028	185500	310300510	9990	9990	9990	9990	85
153	20241028	185400	310300510	9990	9990	9990	9990	0
154	20241028	185300	310300510	9990	9990	9990	9990	0
155	20241028	185200	310300510	9990	9990	9990	9990	0
156	20241028	185100	310300510	9990	9990	9990	9990	0
157	20241028	185000	310300510	9990	9990	9990	9990	0
158	20241028	184900	310300510	9990	9990	9990	9990	0
159	20241028	184800	310300510	9990	9990	9990	9990	0
160	20241028	184700	310300510	9990	9990	9990	9990	0
161	20241028	184600	310300510	9990	9990	9990	9990	0
162	20241028	184500	310300510	9990	9990	9990	9990	0
163	20241028	184400	310300510	9990	9990	9990	9990	0
164	20241028	184300	310300510	9990	9990	9990	9990	0
165	20241028	184200	310300510	9990	9990	9990	9990	0
166	20241028	184100	310300510	9990	9990	9990	9990	0
167	20241028	184000	310300510	9990	9990	9990	9990	0
168	20241028	183900	310300510	9990	9990	9990	9990	0
169	20241028	183800	310300510	9990	9990	9990	9990	0
170	20241028	183700	310300510	9990	9990	9990	9990	0
171	20241028	183600	310300510	9990	9990	9990	9990	0
172	20241028	183500	310300510	9990	9990	9990	9990	0
173	20241028	183400	310300510	9990	9990	9990	9990	0
174	20241028	183300	310300510	9990	9990	9990	9990	0
175	20241028	183200	310300510	9990	9990	9990	9990	0
176	20241028	183100	310300510	9990	9990	9990	9990	0
177	20241028	183000	310300510	9990	9990	9990	9990	0
178	20241028	182900	310300510	9990	9990	9990	9990	0
179	20241028	182800	310300510	9990	9990	9990	9990	0
180	20241028	182700	310300510	9990	9990	9990	9990	0
181	20241028	182600	310300510	9990	9990	9990	9990	0
182	20241028	182500	310300510	9990	9990	9990	9990	85
183	20241028	182400	310300510	9990	9990	9990	9990	0
184	20241028	182300	310300510	9990	9990	9990	9990	0
185	20241028	182200	310300510	9990	9990	9990	9990	0
186	20241028	182100	310300510	9990	9990	9990	9990	0
187	20241028	182000	310300510	9990	9990	9990	9990	0
188	20241028	181900	310300510	9990	9990	9990	9990	0
189	20241028	181800	310300510	9990	9990	9990	9990	0
190	20241028	181700	310300510	9990	9990	9990	9990	0
191	20241028	181600	310300510	9990	9990	9990	9990	0
192	20241028	181500	310300510	9990	9990	9990	9990	0
193	20241028	181400	310300510	9990	9990	9990	9990	0
194	20241028	181300	310300510	9990	9990	9990	9990	0
195	20241028	181200	310300510	9990	9990	9990	9990	0
196	20241028	181100	310300510	9990	9990	9990	9990	0
197	20241028	181000	310300510	9990	9990	9990	9990	0
198	20241028	180900	310300510	9990	9990	9990	9990	0
199	20241028	180800	310300510	9990	9990	9990	9990	0
200	20241028	180700	310300510	9990	9990	9990	9990	0
201	20241028	180600	310300510	9990	9990	9990	9990	0
202	20241028	180500	310300510	9990	9990	9990	9990	0
203	20241028	180400	310300510	9990	9990	9990	9990	0
204	20241028	180300	310300510	9990	9990	9990	9990	0
205	20241028	180200	310300510	9990	9990	9990	9990	0
206	20241028	180100	310300510	9990	9990	9990	9990	0
207	20241028	180000	310300510	9990	9990	9990	9990	0
208	20241028	175900	310300510	9990	9990	9990	9990	0
209	20241028	175800	310300510	9990	9990	9990	9990	0
210	20241028	175700	310300510	9990	9990	9990	9990	0
211	20241028	175600	310300510	9990	9990	9990	9990	0
212	20241028	175500	310300510	9990	9990	9990	9990	85
213	20241028	175400	310300510	9990	9990	9990	9990	0
214	20241028	175300	310300510	9990	9990	9990	9990	0
215	20241028	175200	310300510	9990	9990	9990	9990	0
216	20241028	175100	310300510	9990	9990	9990	9990	0
217	20241028	175000	310300510	9990	9990	9990	9990	0
218	20241028	174900	310300510	9990	9990	9990	9990	0
219	20241028	174800	310300510	9990	9990	9990	9990	0
220	20241028	174700	310300510	9990	9990	9990	9990	0
221	20241028	174600	310300510	9990	9990	9990	9990	0
222	20241028	174500	310300510	9990	9990	9990	9990	0
223	20241028	174400	310300510	9990	9990	9990	9990	0
224	20241028	174300	310300510	9990	9990	9990	9990	0
225	20241028	174200	310300510	9990	9990	9990	9990	0
226	20241028	174100	310300510	9990	9990	9990	9990	0
227	20241028	174000	310300510	9990	9990	9990	9990	0
228	20241028	173900	310300510	9990	9990	9990	9990	0
229	20241028	173800	310300510	9990	9990	9990	9990	0
230	20241028	173700	310300510	9990	9990	9990	9990	0
231	20241028	173600	310300510	9990	9990	9990	9990	0
232	20241028	173500	310300510	9990	9990	9990	9990	0
233	20241028	173400	310300510	9990	9990	9990	9990	0
234	20241028	173300	310300510	9990	9990	9990	9990	0
235	20241028	173200	310300510	9990	9990	9990	9990	0
236	20241028	173100	310300510	9990	9990	9990	9990	0
237	20241028	173000	310300510	9990	9990	9990	9990	0
238	20241028	172900	310300510	9990	9990	9990	9990	0
239	20241028	172800	310300510	9990	9990	9990	9990	0
240	20241028	172700	310300510	9990	9990	9990	9990	0
241	20241028	172600	310300510	9990	9990	9990	9990	0
242	20241028	172500	310300510	9990	9990	9990	9990	85
243	20241028	172400	310300510	9990	9990	9990	9990	0
244	20241028	172300	310300510	9990	9990	9990	9990	0
245	20241028	172200	310300510	9990	9990	9990	9990	0
246	20241028	172100	310300510	9990	9990	9990	9990	0
247	20241028	172000	310300510	9990	9990	9990	9990	0
248	20241028	171900	310300510	9990	9990	9990	9990	0
249	20241028	171800	310300510	9990	9990	9990	9990	0
250	20241028	171700	310300510	9990	9990	9990	9990	0
251	20241028	171600	310300510	9990	9990	9990	9990	0
252	20241028	171500	310300510	9990	9990	9990	9990	0
253	20241028	171400	310300510	9990	9990	9990	9990	0
254	20241028	171300	310300510	9990	9990	9990	9990	0
255	20241028	171200	310300510	9990	9990	9990	9990	0
256	20241028	171100	310300510	9990	9990	9990	9990	0
257	20241028	171000	310300510	9990	9990	9990	9990	0
258	20241028	170900	310300510	9990	9990	9990	9990	0
259	20241028	170800	310300510	9990	9990	9990	9990	0
260	20241028	170700	310300510	9990	9990	9990	9990	0
261	20241028	170600	310300510	9990	9990	9990	9990	0
262	20241028	170500	310300510	9990	9990	9990	9990	0
263	20241028	170400	310300510	9990	9990	9990	9990	0
264	20241028	170300	310300510	9990	9990	9990	9990	0
265	20241028	170200	310300510	9990	9990	9990	9990	0
266	20241028	170100	310300510	9990	9990	9990	9990	0
267	20241028	170000	310300510	9990	9990	9990	9990	0
268	20241028	165900	310300510	9990	9990	9990	9990	0
269	20241028	165800	310300510	9990	9990	9990	9990	0
270	20241028	165700	310300510	9990	9990	9990	9990	0
271	20241028	165600	310300510	9990	9990	9990	9990	0
272	20241028	165500	310300510	9990	9990	9990	9990	85
273	20241028	165400	310300510	9990	9990	9990	9990	0
274	20241028	165300	310300510	9990	9990	9990	9990	0
275	20241028	165200	310300510	9990	9990	9990	9990	0
276	20241028	165100	310300510	9990	9990	9990	9990	0
277	20241028	165000	310300510	9990	9990	9990	9990	0
278	20241028	164900	310300510	9990	9990	9990	9990	0
279	20241028	164800	310300510	9990	9990	9990	9990	0
280	20241028	164700	310300510	9990	9990	9990	9990	0
281	20241028	164600	310300510	9990	9990	9990	9990	0
282	20241028	164500	310300510	9990	9990	9990	9990	0
283	20241028	164400	310300510	9990	9990	9990	9990	0
284	20241028	164300	310300510	9990	9990	9990	9990	0
285	20241028	164200	310300510	9990	9990	9990	9990	0
286	20241028	164100	310300510	9990	9990	9990	9990	0
287	20241028	164000	310300510	9990	9990	9990	9990	0
288	20241028	163900	310300510	9990	9990	9990	9990	0
289	20241028	163800	310300510	9990	9990	9990	9990	0
290	20241028	163700	310300510	9990	9990	9990	9990	0
291	20241028	163600	310300510	9990	9990	9990	9990	0
292	20241028	163500	310300510	9990	9990	9990	9990	0
293	20241028	163400	310300510	9990	9990	9990	9990	0
294	20241028	163300	310300510	9990	9990	9990	9990	0
295	20241028	163200	310300510	9990	9990	9990	9990	0
296	20241028	163100	310300510	9990	9990	9990	9990	0
297	20241028	163000	310300510	9990	9990	9990	9990	0
298	20241028	162900	310300510	9990	9990	9990	9990	0
299	20241028	162800	310300510	9990	9990	9990	9990	0
300	20241028	162700	310300510	9990	9990	9990	9990	0
301	20241028	162600	310300510	9990	9990	9990	9990	0
302	20241028	162500	310300510	9990	9990	9990	9990	85
303	20241028	162400	310300510	9990	9990	9990	9990	0
304	20241028	162300	310300510	9990	9990	9990	9990	0
305	20241028	162200	310300510	9990	9990	9990	9990	0
306	20241028	162100	310300510	9990	9990	9990	9990	0
307	20241028	162000	310300510	9990	9990	9990	9990	0
308	20241028	161900	310300510	9990	9990	9990	9990	0
309	20241028	161800	310300510	9990	9990	9990	9990	0
310	20241028	161700	310300510	9990	9990	9990	9990	0
311	20241028	161600	310300510	9990	9990	9990	9990	0
312	20241028	161500	310300510	9990	9990	9990	9990	0
313	20241028	161400	310300510	9990	9990	9990	9990	0
314	20241028	161300	310300510	9990	9990	9990	9990	0
315	20241028	161200	310300510	9990	9990	9990	9990	0
316	20241028	161100	310300510	9990	9990	9990	9990	0
317	20241028	161000	310300510	9990	9990	9990	9990	0
318	20241028	160900	310300510	9990	9990	9990	9990	0
319	20241028	160800	310300510	9990	9990	9990	9990	0
320	20241028	160700	310300510	9990	9990	9990	9990	0
321	20241028	160600	310300510	9990	9990	9990	9990	0
322	20241028	160500	310300510	9990	9990	9990	9990	0
323	20241028	160400	310300510	9990	9990	9990	9990	0
324	20241028	160300	310300510	9990	9990	9990	9990	0
325	20241028	160200	310300510	9990	9990	9990	9990	0
326	20241028	160100	310300510	9990	9990	9990	9990	0
327	20241028	160000	310300510	9990	9990	9990	9990	0
328	20241028	155900	310300510	9990	9990	9990	9990	0
329	20241028	155800	310300510	9990	9990	9990	9990	0
330	20241028	155700	310300510	9990	9990	9990	9990	0
331	20241028	155600	310300510	9990	9990	9990	9990	0
332	20241028	155500	310300510	9990	9990	9990	9990	85
333	20241028	155400	310300510	9990	9990	9990	9990	0
334	20241028	155300	310300510	9990	9990	9990	9990	0
335	20241028	155200	310300510	9990	9990	9990	9990	0
336	20241028	155100	310300510	9990	9990	9990	9990	0
337	20241028	155000	310300510	9990	9990	9990	9990	0
338	20241028	154900	310300510	9990	9990	9990	9990	0
339	20241028	154800	310300510	9990	9990	9990	9990	0
340	20241028	154700	310300510	9990	9990	9990	9990	0
341	20241028	154600	310300510	9990	9990	9990	9990	0
342	20241028	154500	310300510	9990	9990	9990	9990	0
343	20241028	154400	310300510	9990	9990	9990	9990	0
344	20241028	154300	310300510	9990	9990	9990	9990	0
345	20241028	154200	310300510	9990	9990	9990	9990	0
346	20241028	154100	310300510	9990	9990	9990	9990	0
347	20241028	154000	310300510	9990	9990	9990	9990	0
348	20241028	153900	310300510	9990	9990	9990	9990	0
349	20241028	153800	310300510	9990	9990	9990	9990	0
350	20241028	153700	310300510	9990	9990	9990	9990	0
351	20241028	153600	310300510	9990	9990	9990	9990	0
352	20241028	153500	310300510	9990	9990	9990	9990	0
353	20241028	153400	310300510	9990	9990	9990	9990	0
354	20241028	153300	310300510	9990	9990	9990	9990	0
355	20241028	153200	310300510	9990	9990	9990	9990	0
356	20241028	153100	310300510	9990	9990	9990	9990	0
357	20241028	153000	310300510	9990	9990	9990	9990	85
358	20241028	152900	309451360	10000	10000	10000	10000	0
359	20241028	152800	309451360	10000	10000	10000	10000	0
360	20241028	152700	309451360	10000	10000	10000	10000	0
361	20241028	152600	309451360	10000	10000	10000	10000	0
362	20241028	152500	309451360	10000	10000	10000	10000	0
363	20241028	152400	309451360	10000	10000	10000	10000	0
364	20241028	152300	309451360	10000	10000	10000	10000	0
365	20241028	152200	309451360	10000	10000	10000	10000	0
366	20241028	152100	309451360	10000	10000	10000	10000	0
367	20241028	152000	309451360	10000	10000	10000	10000	0
368	20241028	151900	309451360	10000	9980	10000	9980	200
369	20241028	151800	307453290	9980	9920	9980	9910	110
370	20241028	151700	306358010	9980	9980	9980	9980	0
371	20241028	151600	306358010	9980	9980	9980	9980	0
372	20241028	151500	306358010	9980	9980	9980	9980	0
373	20241028	151400	306358010	9980	9980	9980	9980	0
374	20241028	151300	306358010	9980	9980	9980	9980	0
375	20241028	151200	306358010	9980	9920	9980	9920	10
376	20241028	151100	306258690	9920	9930	9930	9920	109
377	20241028	151000	305177400	9960	9960	9960	9960	0
378	20241028	150900	305177400	9960	9960	9960	9960	0
379	20241028	150800	305177400	9960	9960	9960	9960	0
380	20241028	150700	305177400	9960	9960	9960	9960	1
381	20241028	150600	305167440	9960	9960	9960	9960	0
382	20241028	150500	305167440	9960	9960	9960	9960	0
383	20241028	150400	305167440	9960	9960	9960	9960	5
384	20241028	150300	305117640	9920	9920	9920	9920	0
385	20241028	150200	305117640	9920	9920	9920	9920	0
386	20241028	150100	305117640	9920	9920	9920	9920	0
387	20241028	150000	305117640	9920	9920	9920	9920	22
388	20241028	145900	304899400	9920	9920	9920	9920	0
389	20241028	145800	304899400	9920	9930	9930	9920	25
390	20241028	145700	304651390	9920	9920	9920	9920	0
391	20241028	145600	304651390	9920	9920	9920	9920	0
392	20241028	145500	304651390	9920	9920	9920	9920	0
393	20241028	145400	304651390	9920	9920	9920	9920	0
394	20241028	145300	304651390	9920	9920	9920	9920	424
395	20241028	145200	300445310	9930	9930	9930	9930	40
396	20241028	145100	300048110	9980	9980	9980	9980	5
397	20241028	145000	299998210	9980	9980	9980	9980	0
398	20241028	144900	299998210	9980	9980	9980	9980	0
399	20241028	144800	299998210	9980	9980	9980	9980	1
400	20241028	144700	299988230	9980	9980	9980	9980	0
401	20241028	144600	299988230	9980	9980	9980	9980	0
402	20241028	144500	299988230	9980	9970	9980	9970	5
403	20241028	144400	299938340	9970	9970	9970	9970	0
404	20241028	144300	299938340	9970	9970	9970	9970	0
405	20241028	144200	299938340	9970	9970	9970	9970	0
406	20241028	144100	299938340	9970	9970	9970	9970	0
407	20241028	144000	299938340	9970	9970	9970	9970	0
408	20241028	143900	299938340	9970	9940	9970	9940	801
409	20241028	143800	291959470	9920	9920	9920	9920	0
410	20241028	143700	291959470	9920	9940	9940	9920	56
411	20241028	143600	291403750	9950	9950	9950	9950	0
412	20241028	143500	291403750	9950	9950	9950	9950	0
413	20241028	143400	291403750	9950	9950	9950	9950	0
414	20241028	143300	291403750	9950	9950	9950	9950	0
415	20241028	143200	291403750	9950	9950	9950	9950	0
416	20241028	143100	291403750	9950	9950	9950	9950	0
417	20241028	143000	291403750	9950	9950	9950	9950	0
418	20241028	142900	291403750	9950	9950	9950	9950	0
419	20241028	142800	291403750	9950	9950	9950	9950	0
420	20241028	142700	291403750	9950	9950	9950	9950	0
421	20241028	142600	291403750	9950	9950	9950	9950	0
422	20241028	142500	291403750	9950	9950	9950	9950	0
423	20241028	142400	291403750	9950	9950	9950	9950	1
424	20241028	142300	291393800	9920	9920	9920	9920	0
425	20241028	142200	291393800	9920	9920	9920	9920	0
426	20241028	142100	291393800	9920	9920	9920	9920	0
427	20241028	142000	291393800	9920	9920	9920	9920	0
428	20241028	141900	291393800	9920	9920	9920	9920	1
429	20241028	141800	291383880	9950	9950	9950	9950	0
430	20241028	141700	291383880	9950	9950	9950	9950	0
431	20241028	141600	291383880	9950	9950	9950	9950	0
432	20241028	141500	291383880	9950	9950	9950	9950	0
433	20241028	141400	291383880	9950	9950	9950	9950	0
434	20241028	141300	291383880	9950	9940	9950	9940	566
435	20241028	141200	285753040	9910	9910	9910	9910	0
436	20241028	141100	285753040	9910	9910	9910	9910	1
437	20241028	141000	285743130	9900	9900	9900	9900	0
438	20241028	140900	285743130	9900	9900	9900	9900	0
439	20241028	140800	285743130	9900	9900	9900	9900	0
440	20241028	140700	285743130	9900	9900	9900	9900	0
441	20241028	140600	285743130	9900	9900	9900	9900	0
442	20241028	140500	285743130	9900	9900	9900	9900	0
443	20241028	140400	285743130	9900	9900	9900	9900	0
444	20241028	140300	285743130	9900	9900	9900	9900	0
445	20241028	140200	285743130	9900	9900	9900	9900	0
446	20241028	140100	285743130	9900	9900	9900	9900	0
447	20241028	140000	285743130	9900	9900	9900	9900	0
448	20241028	135900	285743130	9900	9910	9910	9900	814
449	20241028	135800	277682990	9910	9910	9910	9910	0
450	20241028	135700	277682990	9910	9910	9910	9910	0
451	20241028	135600	277682990	9910	9910	9910	9910	0
452	20241028	135500	277682990	9910	9910	9910	9910	0
453	20241028	135400	277682990	9910	9910	9910	9910	0
454	20241028	135300	277682990	9910	9910	9910	9910	0
455	20241028	135200	277682990	9910	9910	9910	9910	932
456	20241028	135100	268446870	9910	9910	9910	9910	0
457	20241028	135000	268446870	9910	9910	9910	9910	0
458	20241028	134900	268446870	9910	9910	9910	9910	0
459	20241028	134800	268446870	9910	9910	9910	9910	0
460	20241028	134700	268446870	9910	9910	9910	9910	0
461	20241028	134600	268446870	9910	9910	9910	9910	0
462	20241028	134500	268446870	9910	9910	9910	9910	0
463	20241028	134400	268446870	9910	9910	9910	9910	0
464	20241028	134300	268446870	9910	9910	9910	9910	0
465	20241028	134200	268446870	9910	9910	9910	9910	0
466	20241028	134100	268446870	9910	9910	9910	9910	0
467	20241028	134000	268446870	9910	9910	9910	9910	0
468	20241028	133900	268446870	9910	9910	9910	9910	0
469	20241028	133800	268446870	9910	9910	9910	9910	0
470	20241028	133700	268446870	9910	9910	9910	9910	0
471	20241028	133600	268446870	9910	9910	9910	9910	0
472	20241028	133500	268446870	9910	9910	9910	9910	0
473	20241028	133400	268446870	9910	9910	9910	9910	0
474	20241028	133300	268446870	9910	9910	9910	9910	0
475	20241028	133200	268446870	9910	9910	9910	9910	100
476	20241028	133100	267455870	9900	9910	9910	9900	102
477	20241028	133000	266445070	9900	9900	9900	9900	0
478	20241028	132900	266445070	9900	9910	9910	9900	271
479	20241028	132800	263760160	9920	9930	9930	9920	262
480	20241028	132700	261159610	9940	9940	9940	9940	0
481	20241028	132600	261159610	9940	9940	9940	9940	0
482	20241028	132500	261159610	9940	9940	9940	9940	0
483	20241028	132400	261159610	9940	9940	9940	9940	0
484	20241028	132300	261159610	9940	9940	9940	9940	0
485	20241028	132200	261159610	9940	9940	9940	9940	100
486	20241028	132100	260165610	9940	9940	9940	9940	0
487	20241028	132000	260165610	9940	9940	9940	9940	0
488	20241028	131900	260165610	9940	9940	9940	9940	0
489	20241028	131800	260165610	9940	9940	9940	9940	0
490	20241028	131700	260165610	9940	9940	9940	9940	0
491	20241028	131600	260165610	9940	9940	9940	9940	0
492	20241028	131500	260165610	9940	9940	9940	9940	0
493	20241028	131400	260165610	9940	9940	9940	9940	0
494	20241028	131300	260165610	9940	9940	9940	9940	2
495	20241028	131200	260145730	9970	9970	9970	9970	41
496	20241028	131100	259736960	9950	9950	9950	9950	0
497	20241028	131000	259736960	9950	9950	9950	9950	0
498	20241028	130900	259736960	9950	9950	9950	9950	0
499	20241028	130800	259736960	9950	9950	9950	9950	2
500	20241028	130700	259717060	9950	9950	9950	9950	10
501	20241028	130600	259617560	9950	9950	9950	9950	0
502	20241028	130500	259617560	9950	9950	9950	9950	0
503	20241028	130400	259617560	9950	9950	9950	9950	0
504	20241028	130300	259617560	9950	9950	9950	9950	0
505	20241028	130200	259617560	9950	9950	9950	9950	0
506	20241028	130100	259617560	9950	9950	9950	9950	1
507	20241028	130000	259607610	9930	9930	9930	9930	0
508	20241028	125900	259607610	9930	9930	9930	9930	0
509	20241028	125800	259607610	9930	9930	9930	9930	1
510	20241028	125700	259597680	9920	9920	9920	9920	1
511	20241028	125600	259587760	9920	9920	9920	9920	0
512	20241028	125500	259587760	9920	9920	9920	9920	0
513	20241028	125400	259587760	9920	9920	9920	9920	13
514	20241028	125300	259458800	9910	9910	9910	9910	0
515	20241028	125200	259458800	9910	9910	9910	9910	1
516	20241028	125100	259448890	9900	9900	9900	9900	0
517	20241028	125000	259448890	9900	9900	9900	9900	0
518	20241028	124900	259448890	9900	9910	9910	9900	851
519	20241028	124800	251015490	9910	9920	9920	9910	520
520	20241028	124700	245857490	9930	9930	9930	9930	0
521	20241028	124600	245857490	9930	9930	9930	9930	1
522	20241028	124500	245847560	9940	9940	9940	9940	0
523	20241028	124400	245847560	9940	9940	9940	9940	25
524	20241028	124300	245599060	9920	9920	9920	9920	0
525	20241028	124200	245599060	9920	9920	9920	9920	0
526	20241028	124100	245599060	9920	9920	9920	9920	0
527	20241028	124000	245599060	9920	9920	9920	9920	0
528	20241028	123900	245599060	9920	9920	9920	9920	0
529	20241028	123800	245599060	9920	9920	9920	9920	0
530	20241028	123700	245599060	9920	9920	9920	9920	0
531	20241028	123600	245599060	9920	9920	9920	9920	0
532	20241028	123500	245599060	9920	9920	9920	9920	7
533	20241028	123400	245529620	9920	9920	9920	9920	0
534	20241028	123300	245529620	9920	9920	9920	9920	0
535	20241028	123200	245529620	9920	9920	9920	9920	0
536	20241028	123100	245529620	9920	9920	9920	9920	0
537	20241028	123000	245529620	9920	9920	9920	9920	1
538	20241028	122900	245519700	9920	9920	9920	9920	20
539	20241028	122800	245321300	9920	9920	9920	9920	0
540	20241028	122700	245321300	9920	9920	9920	9920	2
541	20241028	122600	245301460	9920	9920	9920	9920	21
542	20241028	122500	245093140	9910	9910	9910	9910	0
543	20241028	122400	245093140	9910	9910	9910	9910	0
544	20241028	122300	245093140	9910	9910	9910	9910	0
545	20241028	122200	245093140	9910	9910	9910	9910	0
546	20241028	122100	245093140	9910	9910	9910	9910	0
547	20241028	122000	245093140	9910	9910	9910	9910	0
548	20241028	121900	245093140	9910	9910	9910	9910	0
549	20241028	121800	245093140	9910	9910	9910	9910	10
550	20241028	121700	244994040	9930	9930	9930	9930	0
551	20241028	121600	244994040	9930	9930	9930	9930	10
552	20241028	121500	244894740	9860	9860	9860	9860	0
553	20241028	121400	244894740	9860	9860	9860	9860	0
554	20241028	121300	244894740	9860	9860	9860	9860	0
555	20241028	121200	244894740	9860	9860	9860	9860	0
556	20241028	121100	244894740	9860	9860	9860	9860	0
557	20241028	121000	244894740	9860	9880	9880	9860	443
558	20241028	120900	240520600	9880	9880	9880	9880	0
559	20241028	120800	240520600	9880	9890	9890	9880	200
560	20241028	120700	238544590	9880	9880	9880	9880	0
561	20241028	120600	238544590	9880	9890	9890	9880	4
562	20241028	120500	238505040	9880	9880	9880	9880	0
563	20241028	120400	238505040	9880	9890	9890	9880	94
564	20241028	120300	237575580	9890	9890	9890	9890	1
565	20241028	120200	237565690	9890	9890	9890	9890	30
566	20241028	120100	237268990	9880	9870	9880	9870	39
567	20241028	120000	236883680	9870	9900	9920	9870	52
568	20241028	115900	236369300	9920	9900	9920	9900	163
569	20241028	115800	234753160	9840	9840	9840	9840	0
570	20241028	115700	234753160	9840	9840	9840	9840	0
571	20241028	115600	234753160	9840	9840	9850	9840	236
572	20241028	115500	232430900	9840	9850	9850	9840	15
573	20241028	115400	232283270	9900	9920	9920	9900	2154
574	20241028	115300	210957270	9930	9930	9930	9930	4
575	20241028	115200	210917550	9940	9940	9940	9940	0
576	20241028	115100	210917550	9940	9940	9940	9940	0
577	20241028	115000	210917550	9940	9940	9940	9940	10
578	20241028	114900	210818150	9940	9940	9940	9940	0
579	20241028	114800	210818150	9940	9940	9940	9940	0
580	20241028	114700	210818150	9940	9940	9940	9940	0
581	20241028	114600	210818150	9940	9940	9940	9940	0
582	20241028	114500	210818150	9940	9940	9940	9940	0
583	20241028	114400	210818150	9940	9950	9950	9940	1839
584	20241028	114300	192520250	9950	9970	9970	9950	1480
585	20241028	114200	177771410	9980	9980	9980	9980	0
586	20241028	114100	177771410	9980	9980	9980	9980	0
587	20241028	114000	177771410	9980	9980	9980	9980	0
588	20241028	113900	177771410	9980	9980	9980	9980	0
589	20241028	113800	177771410	9980	9980	9980	9980	0
590	20241028	113700	177771410	9980	9980	9980	9980	0
591	20241028	113600	177771410	9980	9980	9980	9980	0
592	20241028	113500	177771410	9980	9990	9990	9980	102
593	20241028	113400	176753440	10000	10000	10000	10000	0
594	20241028	113300	176753440	10000	10000	10000	10000	0
595	20241028	113200	176753440	10000	10000	10000	10000	0
596	20241028	113100	176753440	10000	10000	10000	10000	0
597	20241028	113000	176753440	10000	10010	10010	10000	201
598	20241028	112900	174742430	10010	10010	10010	10010	0
599	20241028	112800	174742430	10010	10010	10010	10010	0
600	20241028	112700	174742430	10010	10010	10010	10010	0
601	20241028	112600	174742430	10010	10010	10010	10010	1
602	20241028	112500	174732420	9970	9970	9970	9970	0
603	20241028	112400	174732420	9970	9970	9970	9970	0
604	20241028	112300	174732420	9970	9970	9970	9970	0
605	20241028	112200	174732420	9970	9970	9970	9970	0
606	20241028	112100	174732420	9970	9970	9970	9970	0
607	20241028	112000	174732420	9970	9970	9970	9970	0
608	20241028	111900	174732420	9970	9970	9970	9970	0
609	20241028	111800	174732420	9970	9970	9970	9970	0
610	20241028	111700	174732420	9970	9970	9970	9970	0
611	20241028	111600	174732420	9970	9970	9970	9970	0
612	20241028	111500	174732420	9970	9980	9980	9970	42
613	20241028	111400	174313460	9990	9990	9990	9990	236
614	20241028	111300	171955820	9990	9990	9990	9990	0
615	20241028	111200	171955820	9990	9990	9990	9990	0
616	20241028	111100	171955820	9990	9990	9990	9990	0
617	20241028	111000	171955820	9990	9990	9990	9990	0
618	20241028	110900	171955820	9990	9990	9990	9990	0
619	20241028	110800	171955820	9990	9990	9990	9990	0
620	20241028	110700	171955820	9990	9990	9990	9990	0
621	20241028	110600	171955820	9990	9990	9990	9990	0
622	20241028	110500	171955820	9990	9990	9990	9990	0
623	20241028	110400	171955820	9990	9990	9990	9990	0
624	20241028	110300	171955820	9990	10090	10090	9990	657
625	20241028	110200	165359630	10090	10120	10120	10090	82
626	20241028	110100	164531430	10120	10150	10150	10120	54
627	20241028	110000	163984250	10180	10180	10180	10180	0
628	20241028	105900	163984250	10180	10180	10180	10180	0
629	20241028	105800	163984250	10180	10180	10180	10180	0
630	20241028	105700	163984250	10180	10170	10180	10170	50
631	20241028	105600	163475350	10170	10170	10170	10170	0
632	20241028	105500	163475350	10170	10170	10170	10170	500
633	20241028	105400	158390350	10170	10170	10170	10170	0
634	20241028	105300	158390350	10170	10170	10170	10170	0
635	20241028	105200	158390350	10170	10170	10170	10170	0
636	20241028	105100	158390350	10170	10170	10170	10170	0
637	20241028	105000	158390350	10170	10170	10170	10170	0
638	20241028	104900	158390350	10170	10170	10170	10170	40
639	20241028	104800	157983550	10160	10160	10160	10160	0
640	20241028	104700	157983550	10160	10170	10170	10160	68
641	20241028	104600	157292090	10180	10180	10180	10180	43
642	20241028	104500	156854350	10180	10180	10180	10180	0
643	20241028	104400	156854350	10180	10180	10180	10180	97
644	20241028	104300	155866890	10180	10180	10180	10180	20
645	20241028	104200	155663290	10180	10180	10180	10180	62
646	20241028	104100	155032130	10170	10170	10170	10170	0
647	20241028	104000	155032130	10170	10170	10170	10170	0
648	20241028	103900	155032130	10170	10190	10190	10170	131
649	20241028	103800	153698000	10190	10190	10190	10190	0
650	20241028	103700	153698000	10190	10190	10190	10190	0
651	20241028	103600	153698000	10190	10190	10190	10190	0
652	20241028	103500	153698000	10190	10190	10190	10190	1
653	20241028	103400	153687810	10200	10200	10200	10200	39
654	20241028	103300	153290010	10200	10200	10200	10200	65
655	20241028	103200	152627010	10200	10210	10210	10200	429
656	20241028	103100	148250620	10220	10230	10230	10220	390
657	20241028	103000	144264140	10220	10220	10220	10220	10
658	20241028	102900	144161940	10220	10220	10220	10220	3
659	20241028	102800	144131280	10220	10220	10220	10220	0
660	20241028	102700	144131280	10220	10220	10220	10220	54
661	20241028	102600	143579400	10220	10240	10240	10220	406
662	20241028	102500	139428090	10240	10240	10240	10240	3
663	20241028	102400	139397370	10240	10240	10240	10240	58
664	20241028	102300	138803450	10230	10230	10230	10230	0
665	20241028	102200	138803450	10230	10230	10230	10230	0
666	20241028	102100	138803450	10230	10230	10230	10230	35
667	20241028	102000	138445400	10230	10230	10230	10230	6
668	20241028	101900	138384020	10240	10240	10240	10240	37
669	20241028	101800	138005140	10240	10240	10240	10240	4
670	20241028	101700	137964180	10240	10240	10240	10240	54
671	20241028	101600	137411220	10230	10240	10240	10230	6
672	20241028	101500	137349830	10240	10240	10240	10240	55
673	20241028	101400	136786630	10230	10230	10230	10230	64
674	20241028	101300	136131910	10220	10230	10230	10220	242
675	20241028	101200	133658400	10230	10230	10230	10230	33
676	20241028	101100	133320810	10220	10220	10220	10220	61
677	20241028	101000	132697390	10220	10220	10220	10220	0
678	20241028	100900	132697390	10220	10230	10230	10220	141
679	20241028	100800	131255690	10250	10250	10250	10250	0
680	20241028	100700	131255690	10250	10250	10250	10250	100
681	20241028	100600	130230690	10250	10250	10250	10250	60
682	20241028	100500	129615690	10250	10210	10250	10210	697
683	20241028	100400	122474480	10210	10210	10210	10210	0
684	20241028	100300	122474480	10210	10210	10210	10210	100
685	20241028	100200	121453480	10210	10190	10210	10190	199
686	20241028	100100	119423650	10180	10180	10180	10180	0
687	20241028	100000	119423650	10180	10180	10180	10180	58
688	20241028	095900	118833210	10180	10180	10180	10180	75
689	20241028	095800	118069710	10190	10190	10190	10190	6
690	20241028	095700	118008570	10190	10180	10190	10180	6
691	20241028	095600	117947470	10190	10190	10190	10190	0
692	20241028	095500	117947470	10190	10180	10190	10180	1000
693	20241028	095400	107758990	10140	10140	10140	10140	0
694	20241028	095300	107758990	10140	10150	10150	10140	178
695	20241028	095200	105953420	10150	10150	10150	10150	0
696	20241028	095100	105953420	10150	10150	10150	10150	47
697	20241028	095000	105476370	10140	10140	10140	10140	0
698	20241028	094900	105476370	10140	10140	10140	10140	5
699	20241028	094800	105425670	10190	10190	10190	10190	0
700	20241028	094700	105425670	10190	10180	10190	10180	57
701	20241028	094600	104844910	10180	10180	10180	10180	3
702	20241028	094500	104814370	10190	10200	10200	10160	2466
703	20241028	094400	79691790	10200	10200	10210	10200	800
704	20241028	094300	71530320	10190	10190	10210	10190	3494
705	20241028	094200	35875040	10170	10170	10170	10170	19
706	20241028	094100	35681810	10100	10160	10160	10100	761
707	20241028	094000	27988330	10160	10160	10160	10160	32
708	20241028	093900	27663210	10180	10170	10180	10170	229
709	20241028	093800	25333270	10150	10140	10150	10140	351
710	20241028	093700	21771630	10140	10100	10140	10100	378
711	20241028	093600	17947020	10080	10080	10090	10080	91
712	20241028	093500	17029030	10080	10080	10080	10080	0
713	20241028	093400	17029030	10080	10080	10080	10080	0
714	20241028	093300	17029030	10080	10080	10080	10080	0
715	20241028	093200	17029030	10080	10080	10080	10080	0
716	20241028	093100	17029030	10080	10040	10080	10040	144
717	20241028	093000	15578990	10030	10030	10030	10030	0
718	20241028	092900	15578990	10030	10030	10030	10030	58
719	20241028	092800	14997250	10060	10060	10060	10060	0
720	20241028	092700	14997250	10060	10060	10060	10060	0
721	20241028	092600	14997250	10060	10060	10060	10060	0
722	20241028	092500	14997250	10060	10060	10060	10060	0
723	20241028	092400	14997250	10060	10050	10060	10050	7
724	20241028	092300	14926870	10050	10050	10050	10050	300
725	20241028	092200	11911870	10000	9980	10000	9980	275
726	20241028	092100	9162570	9970	9970	9970	9970	11
727	20241028	092000	9052900	9970	9970	9970	9970	0
728	20241028	091900	9052900	9970	9970	9970	9970	66
729	20241028	091800	8394880	9970	9970	9970	9970	1
730	20241028	091700	8384910	9970	9970	9970	9970	0
731	20241028	091600	8384910	9970	9970	9970	9970	0
732	20241028	091500	8384910	9970	9970	9970	9970	5
733	20241028	091400	8335060	9980	9980	9980	9980	0
734	20241028	091300	8335060	9980	9980	9980	9980	0
735	20241028	091200	8335060	9980	9980	9980	9980	0
736	20241028	091100	8335060	9980	9980	9980	9980	0
737	20241028	091000	8335060	9980	9980	9990	9980	94
738	20241028	090900	7396440	10000	10000	10000	10000	0
739	20241028	090800	7396440	10000	10000	10000	10000	0
740	20241028	090700	7396440	10000	9970	10000	9970	101
741	20241028	090600	6386730	9950	9950	9950	9950	0
742	20241028	090500	6386730	9950	9950	9950	9950	0
743	20241028	090400	6386730	9950	9950	9950	9950	12
744	20241028	090300	6267330	9950	9950	9950	9950	1
745	20241028	090200	6257380	9910	9910	9910	9910	10
746	20241028	090100	6158280	10050	10050	10050	10050	0
747	20241028	090000	6158280	10050	10020	10050	10020	613