KissMeData/363250/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	212500	326602640	9900	9900	9900	9900	271
3	20241029	212400	326602640	9900	9900	9900	9900	0
4	20241029	212300	326602640	9900	9900	9900	9900	0
5	20241029	212200	326602640	9900	9900	9900	9900	0
6	20241029	212100	326602640	9900	9900	9900	9900	0
7	20241029	212000	326602640	9900	9900	9900	9900	0
8	20241029	211900	326602640	9900	9900	9900	9900	0
9	20241029	211800	326602640	9900	9900	9900	9900	0
10	20241029	211700	326602640	9900	9900	9900	9900	0
11	20241029	211600	326602640	9900	9900	9900	9900	0
12	20241029	211500	326602640	9900	9900	9900	9900	0
13	20241029	211400	326602640	9900	9900	9900	9900	0
14	20241029	211300	326602640	9900	9900	9900	9900	0
15	20241029	211200	326602640	9900	9900	9900	9900	0
16	20241029	211100	326602640	9900	9900	9900	9900	0
17	20241029	211000	326602640	9900	9900	9900	9900	0
18	20241029	210900	326602640	9900	9900	9900	9900	0
19	20241029	210800	326602640	9900	9900	9900	9900	0
20	20241029	210700	326602640	9900	9900	9900	9900	0
21	20241029	210600	326602640	9900	9900	9900	9900	0
22	20241029	210500	326602640	9900	9900	9900	9900	0
23	20241029	210400	326602640	9900	9900	9900	9900	0
24	20241029	210300	326602640	9900	9900	9900	9900	0
25	20241029	210200	326602640	9900	9900	9900	9900	0
26	20241029	210100	326602640	9900	9900	9900	9900	0
27	20241029	210000	326602640	9900	9900	9900	9900	0
28	20241029	205900	326602640	9900	9900	9900	9900	0
29	20241029	205800	326602640	9900	9900	9900	9900	0
30	20241029	205700	326602640	9900	9900	9900	9900	0
31	20241029	205600	326602640	9900	9900	9900	9900	0
32	20241029	205500	326602640	9900	9900	9900	9900	271
33	20241029	205400	326602640	9900	9900	9900	9900	0
34	20241029	205300	326602640	9900	9900	9900	9900	0
35	20241029	205200	326602640	9900	9900	9900	9900	0
36	20241029	205100	326602640	9900	9900	9900	9900	0
37	20241029	205000	326602640	9900	9900	9900	9900	0
38	20241029	204900	326602640	9900	9900	9900	9900	0
39	20241029	204800	326602640	9900	9900	9900	9900	0
40	20241029	204700	326602640	9900	9900	9900	9900	0
41	20241029	204600	326602640	9900	9900	9900	9900	0
42	20241029	204500	326602640	9900	9900	9900	9900	0
43	20241029	204400	326602640	9900	9900	9900	9900	0
44	20241029	204300	326602640	9900	9900	9900	9900	0
45	20241029	204200	326602640	9900	9900	9900	9900	0
46	20241029	204100	326602640	9900	9900	9900	9900	0
47	20241029	204000	326602640	9900	9900	9900	9900	0
48	20241029	203900	326602640	9900	9900	9900	9900	0
49	20241029	203800	326602640	9900	9900	9900	9900	0
50	20241029	203700	326602640	9900	9900	9900	9900	0
51	20241029	203600	326602640	9900	9900	9900	9900	0
52	20241029	203500	326602640	9900	9900	9900	9900	0
53	20241029	203400	326602640	9900	9900	9900	9900	0
54	20241029	203300	326602640	9900	9900	9900	9900	0
55	20241029	203200	326602640	9900	9900	9900	9900	0
56	20241029	203100	326602640	9900	9900	9900	9900	0
57	20241029	203000	326602640	9900	9900	9900	9900	0
58	20241029	202900	326602640	9900	9900	9900	9900	0
59	20241029	202800	326602640	9900	9900	9900	9900	0
60	20241029	202700	326602640	9900	9900	9900	9900	0
61	20241029	202600	326602640	9900	9900	9900	9900	0
62	20241029	202500	326602640	9900	9900	9900	9900	271
63	20241029	202400	326602640	9900	9900	9900	9900	0
64	20241029	202300	326602640	9900	9900	9900	9900	0
65	20241029	202200	326602640	9900	9900	9900	9900	0
66	20241029	202100	326602640	9900	9900	9900	9900	0
67	20241029	202000	326602640	9900	9900	9900	9900	0
68	20241029	201900	326602640	9900	9900	9900	9900	0
69	20241029	201800	326602640	9900	9900	9900	9900	0
70	20241029	201700	326602640	9900	9900	9900	9900	0
71	20241029	201600	326602640	9900	9900	9900	9900	0
72	20241029	201500	326602640	9900	9900	9900	9900	0
73	20241029	201400	326602640	9900	9900	9900	9900	0
74	20241029	201300	326602640	9900	9900	9900	9900	0
75	20241029	201200	326602640	9900	9900	9900	9900	0
76	20241029	201100	326602640	9900	9900	9900	9900	0
77	20241029	201000	326602640	9900	9900	9900	9900	0
78	20241029	200900	326602640	9900	9900	9900	9900	0
79	20241029	200800	326602640	9900	9900	9900	9900	0
80	20241029	200700	326602640	9900	9900	9900	9900	0
81	20241029	200600	326602640	9900	9900	9900	9900	0
82	20241029	200500	326602640	9900	9900	9900	9900	0
83	20241029	200400	326602640	9900	9900	9900	9900	0
84	20241029	200300	326602640	9900	9900	9900	9900	0
85	20241029	200200	326602640	9900	9900	9900	9900	0
86	20241029	200100	326602640	9900	9900	9900	9900	0
87	20241029	200000	326602640	9900	9900	9900	9900	0
88	20241029	195900	326602640	9900	9900	9900	9900	0
89	20241029	195800	326602640	9900	9900	9900	9900	0
90	20241029	195700	326602640	9900	9900	9900	9900	0
91	20241029	195600	326602640	9900	9900	9900	9900	0
92	20241029	195500	326602640	9900	9900	9900	9900	271
93	20241029	195400	326602640	9900	9900	9900	9900	0
94	20241029	195300	326602640	9900	9900	9900	9900	0
95	20241029	195200	326602640	9900	9900	9900	9900	0
96	20241029	195100	326602640	9900	9900	9900	9900	0
97	20241029	195000	326602640	9900	9900	9900	9900	0
98	20241029	194900	326602640	9900	9900	9900	9900	0
99	20241029	194800	326602640	9900	9900	9900	9900	0
100	20241029	194700	326602640	9900	9900	9900	9900	0
101	20241029	194600	326602640	9900	9900	9900	9900	0
102	20241029	194500	326602640	9900	9900	9900	9900	0
103	20241029	194400	326602640	9900	9900	9900	9900	0
104	20241029	194300	326602640	9900	9900	9900	9900	0
105	20241029	194200	326602640	9900	9900	9900	9900	0
106	20241029	194100	326602640	9900	9900	9900	9900	0
107	20241029	194000	326602640	9900	9900	9900	9900	0
108	20241029	193900	326602640	9900	9900	9900	9900	0
109	20241029	193800	326602640	9900	9900	9900	9900	0
110	20241029	193700	326602640	9900	9900	9900	9900	0
111	20241029	193600	326602640	9900	9900	9900	9900	0
112	20241029	193500	326602640	9900	9900	9900	9900	0
113	20241029	193400	326602640	9900	9900	9900	9900	0
114	20241029	193300	326602640	9900	9900	9900	9900	0
115	20241029	193200	326602640	9900	9900	9900	9900	0
116	20241029	193100	326602640	9900	9900	9900	9900	0
117	20241029	193000	326602640	9900	9900	9900	9900	0
118	20241029	192900	326602640	9900	9900	9900	9900	0
119	20241029	192800	326602640	9900	9900	9900	9900	0
120	20241029	192700	326602640	9900	9900	9900	9900	0
121	20241029	192600	326602640	9900	9900	9900	9900	0
122	20241029	192500	326602640	9900	9900	9900	9900	271
123	20241029	192400	326602640	9900	9900	9900	9900	0
124	20241029	192300	326602640	9900	9900	9900	9900	0
125	20241029	192200	326602640	9900	9900	9900	9900	0
126	20241029	192100	326602640	9900	9900	9900	9900	0
127	20241029	192000	326602640	9900	9900	9900	9900	0
128	20241029	191900	326602640	9900	9900	9900	9900	0
129	20241029	191800	326602640	9900	9900	9900	9900	0
130	20241029	191700	326602640	9900	9900	9900	9900	0
131	20241029	191600	326602640	9900	9900	9900	9900	0
132	20241029	191500	326602640	9900	9900	9900	9900	0
133	20241029	191400	326602640	9900	9900	9900	9900	0
134	20241029	191300	326602640	9900	9900	9900	9900	0
135	20241029	191200	326602640	9900	9900	9900	9900	0
136	20241029	191100	326602640	9900	9900	9900	9900	0
137	20241029	191000	326602640	9900	9900	9900	9900	0
138	20241029	190900	326602640	9900	9900	9900	9900	0
139	20241029	190800	326602640	9900	9900	9900	9900	0
140	20241029	190700	326602640	9900	9900	9900	9900	0
141	20241029	190600	326602640	9900	9900	9900	9900	0
142	20241029	190500	326602640	9900	9900	9900	9900	0
143	20241029	190400	326602640	9900	9900	9900	9900	0
144	20241029	190300	326602640	9900	9900	9900	9900	0
145	20241029	190200	326602640	9900	9900	9900	9900	0
146	20241029	190100	326602640	9900	9900	9900	9900	0
147	20241029	190000	326602640	9900	9900	9900	9900	0
148	20241029	185900	326602640	9900	9900	9900	9900	0
149	20241029	185800	326602640	9900	9900	9900	9900	0
150	20241029	185700	326602640	9900	9900	9900	9900	0
151	20241029	185600	326602640	9900	9900	9900	9900	0
152	20241029	185500	326602640	9900	9900	9900	9900	271
153	20241029	185400	326602640	9900	9900	9900	9900	0
154	20241029	185300	326602640	9900	9900	9900	9900	0
155	20241029	185200	326602640	9900	9900	9900	9900	0
156	20241029	185100	326602640	9900	9900	9900	9900	0
157	20241029	185000	326602640	9900	9900	9900	9900	0
158	20241029	184900	326602640	9900	9900	9900	9900	0
159	20241029	184800	326602640	9900	9900	9900	9900	0
160	20241029	184700	326602640	9900	9900	9900	9900	0
161	20241029	184600	326602640	9900	9900	9900	9900	0
162	20241029	184500	326602640	9900	9900	9900	9900	0
163	20241029	184400	326602640	9900	9900	9900	9900	0
164	20241029	184300	326602640	9900	9900	9900	9900	0
165	20241029	184200	326602640	9900	9900	9900	9900	0
166	20241029	184100	326602640	9900	9900	9900	9900	0
167	20241029	184000	326602640	9900	9900	9900	9900	0
168	20241029	183900	326602640	9900	9900	9900	9900	0
169	20241029	183800	326602640	9900	9900	9900	9900	0
170	20241029	183700	326602640	9900	9900	9900	9900	0
171	20241029	183600	326602640	9900	9900	9900	9900	0
172	20241029	183500	326602640	9900	9900	9900	9900	0
173	20241029	183400	326602640	9900	9900	9900	9900	0
174	20241029	183300	326602640	9900	9900	9900	9900	0
175	20241029	183200	326602640	9900	9900	9900	9900	0
176	20241029	183100	326602640	9900	9900	9900	9900	0
177	20241029	183000	326602640	9900	9900	9900	9900	0
178	20241029	182900	326602640	9900	9900	9900	9900	0
179	20241029	182800	326602640	9900	9900	9900	9900	0
180	20241029	182700	326602640	9900	9900	9900	9900	0
181	20241029	182600	326602640	9900	9900	9900	9900	0
182	20241029	182500	326602640	9900	9900	9900	9900	271
183	20241029	182400	326602640	9900	9900	9900	9900	0
184	20241029	182300	326602640	9900	9900	9900	9900	0
185	20241029	182200	326602640	9900	9900	9900	9900	0
186	20241029	182100	326602640	9900	9900	9900	9900	0
187	20241029	182000	326602640	9900	9900	9900	9900	0
188	20241029	181900	326602640	9900	9900	9900	9900	0
189	20241029	181800	326602640	9900	9900	9900	9900	0
190	20241029	181700	326602640	9900	9900	9900	9900	0
191	20241029	181600	326602640	9900	9900	9900	9900	0
192	20241029	181500	326602640	9900	9900	9900	9900	0
193	20241029	181400	326602640	9900	9900	9900	9900	0
194	20241029	181300	326602640	9900	9900	9900	9900	0
195	20241029	181200	326602640	9900	9900	9900	9900	0
196	20241029	181100	326602640	9900	9900	9900	9900	0
197	20241029	181000	326602640	9900	9900	9900	9900	0
198	20241029	180900	326602640	9900	9900	9900	9900	0
199	20241029	180800	326602640	9900	9900	9900	9900	0
200	20241029	180700	326602640	9900	9900	9900	9900	0
201	20241029	180600	326602640	9900	9900	9900	9900	0
202	20241029	180500	326602640	9900	9900	9900	9900	0
203	20241029	180400	326602640	9900	9900	9900	9900	0
204	20241029	180300	326602640	9900	9900	9900	9900	0
205	20241029	180200	326602640	9900	9900	9900	9900	0
206	20241029	180100	326602640	9900	9900	9900	9900	0
207	20241029	180000	326602640	9900	9900	9900	9900	0
208	20241029	175900	326602640	9900	9900	9900	9900	0
209	20241029	175800	326602640	9900	9900	9900	9900	0
210	20241029	175700	326602640	9900	9900	9900	9900	0
211	20241029	175600	326602640	9900	9900	9900	9900	0
212	20241029	175500	326602640	9900	9900	9900	9900	271
213	20241029	175400	326602640	9900	9900	9900	9900	0
214	20241029	175300	326602640	9900	9900	9900	9900	0
215	20241029	175200	326602640	9900	9900	9900	9900	0
216	20241029	175100	326602640	9900	9900	9900	9900	0
217	20241029	175000	326602640	9900	9900	9900	9900	0
218	20241029	174900	326602640	9900	9900	9900	9900	0
219	20241029	174800	326602640	9900	9900	9900	9900	0
220	20241029	174700	326602640	9900	9900	9900	9900	0
221	20241029	174600	326602640	9900	9900	9900	9900	0
222	20241029	174500	326602640	9900	9900	9900	9900	0
223	20241029	174400	326602640	9900	9900	9900	9900	0
224	20241029	174300	326602640	9900	9900	9900	9900	0
225	20241029	174200	326602640	9900	9900	9900	9900	0
226	20241029	174100	326602640	9900	9900	9900	9900	0
227	20241029	174000	326602640	9900	9900	9900	9900	0
228	20241029	173900	326602640	9900	9900	9900	9900	0
229	20241029	173800	326602640	9900	9900	9900	9900	0
230	20241029	173700	326602640	9900	9900	9900	9900	0
231	20241029	173600	326602640	9900	9900	9900	9900	0
232	20241029	173500	326602640	9900	9900	9900	9900	0
233	20241029	173400	326602640	9900	9900	9900	9900	0
234	20241029	173300	326602640	9900	9900	9900	9900	0
235	20241029	173200	326602640	9900	9900	9900	9900	0
236	20241029	173100	326602640	9900	9900	9900	9900	0
237	20241029	173000	326602640	9900	9900	9900	9900	0
238	20241029	172900	326602640	9900	9900	9900	9900	0
239	20241029	172800	326602640	9900	9900	9900	9900	0
240	20241029	172700	326602640	9900	9900	9900	9900	0
241	20241029	172600	326602640	9900	9900	9900	9900	0
242	20241029	172500	326602640	9900	9900	9900	9900	271
243	20241029	172400	326602640	9900	9900	9900	9900	0
244	20241029	172300	326602640	9900	9900	9900	9900	0
245	20241029	172200	326602640	9900	9900	9900	9900	0
246	20241029	172100	326602640	9900	9900	9900	9900	0
247	20241029	172000	326602640	9900	9900	9900	9900	0
248	20241029	171900	326602640	9900	9900	9900	9900	0
249	20241029	171800	326602640	9900	9900	9900	9900	0
250	20241029	171700	326602640	9900	9900	9900	9900	0
251	20241029	171600	326602640	9900	9900	9900	9900	0
252	20241029	171500	326602640	9900	9900	9900	9900	0
253	20241029	171400	326602640	9900	9900	9900	9900	0
254	20241029	171300	326602640	9900	9900	9900	9900	0
255	20241029	171200	326602640	9900	9900	9900	9900	0
256	20241029	171100	326602640	9900	9900	9900	9900	0
257	20241029	171000	326602640	9900	9900	9900	9900	0
258	20241029	170900	326602640	9900	9900	9900	9900	0
259	20241029	170800	326602640	9900	9900	9900	9900	0
260	20241029	170700	326602640	9900	9900	9900	9900	0
261	20241029	170600	326602640	9900	9900	9900	9900	0
262	20241029	170500	326602640	9900	9900	9900	9900	0
263	20241029	170400	326602640	9900	9900	9900	9900	0
264	20241029	170300	326602640	9900	9900	9900	9900	0
265	20241029	170200	326602640	9900	9900	9900	9900	0
266	20241029	170100	326602640	9900	9900	9900	9900	0
267	20241029	170000	326602640	9900	9900	9900	9900	0
268	20241029	165900	326602640	9900	9900	9900	9900	0
269	20241029	165800	326602640	9900	9900	9900	9900	0
270	20241029	165700	326602640	9900	9900	9900	9900	0
271	20241029	165600	326602640	9900	9900	9900	9900	0
272	20241029	165500	326602640	9900	9900	9900	9900	271
273	20241029	165400	326602640	9900	9900	9900	9900	0
274	20241029	165300	326602640	9900	9900	9900	9900	0
275	20241029	165200	326602640	9900	9900	9900	9900	0
276	20241029	165100	326602640	9900	9900	9900	9900	0
277	20241029	165000	326602640	9900	9900	9900	9900	0
278	20241029	164900	326602640	9900	9900	9900	9900	0
279	20241029	164800	326602640	9900	9900	9900	9900	0
280	20241029	164700	326602640	9900	9900	9900	9900	0
281	20241029	164600	326602640	9900	9900	9900	9900	0
282	20241029	164500	326602640	9900	9900	9900	9900	0
283	20241029	164400	326602640	9900	9900	9900	9900	0
284	20241029	164300	326602640	9900	9900	9900	9900	0
285	20241029	164200	326602640	9900	9900	9900	9900	0
286	20241029	164100	326602640	9900	9900	9900	9900	0
287	20241029	164000	326602640	9900	9900	9900	9900	0
288	20241029	163900	326602640	9900	9900	9900	9900	0
289	20241029	163800	326602640	9900	9900	9900	9900	0
290	20241029	163700	326602640	9900	9900	9900	9900	0
291	20241029	163600	326602640	9900	9900	9900	9900	0
292	20241029	163500	326602640	9900	9900	9900	9900	0
293	20241029	163400	326602640	9900	9900	9900	9900	0
294	20241029	163300	326602640	9900	9900	9900	9900	0
295	20241029	163200	326602640	9900	9900	9900	9900	0
296	20241029	163100	326602640	9900	9900	9900	9900	0
297	20241029	163000	326602640	9900	9900	9900	9900	0
298	20241029	162900	326602640	9900	9900	9900	9900	0
299	20241029	162800	326602640	9900	9900	9900	9900	0
300	20241029	162700	326602640	9900	9900	9900	9900	0
301	20241029	162600	326602640	9900	9900	9900	9900	0
302	20241029	162500	326602640	9900	9900	9900	9900	271
303	20241029	162400	326602640	9900	9900	9900	9900	0
304	20241029	162300	326602640	9900	9900	9900	9900	0
305	20241029	162200	326602640	9900	9900	9900	9900	0
306	20241029	162100	326602640	9900	9900	9900	9900	0
307	20241029	162000	326602640	9900	9900	9900	9900	0
308	20241029	161900	326602640	9900	9900	9900	9900	0
309	20241029	161800	326602640	9900	9900	9900	9900	0
310	20241029	161700	326602640	9900	9900	9900	9900	0
311	20241029	161600	326602640	9900	9900	9900	9900	0
312	20241029	161500	326602640	9900	9900	9900	9900	0
313	20241029	161400	326602640	9900	9900	9900	9900	0
314	20241029	161300	326602640	9900	9900	9900	9900	0
315	20241029	161200	326602640	9900	9900	9900	9900	0
316	20241029	161100	326602640	9900	9900	9900	9900	0
317	20241029	161000	326602640	9900	9900	9900	9900	0
318	20241029	160900	326602640	9900	9900	9900	9900	0
319	20241029	160800	326602640	9900	9900	9900	9900	0
320	20241029	160700	326602640	9900	9900	9900	9900	0
321	20241029	160600	326602640	9900	9900	9900	9900	0
322	20241029	160500	326602640	9900	9900	9900	9900	0
323	20241029	160400	326602640	9900	9900	9900	9900	0
324	20241029	160300	326602640	9900	9900	9900	9900	0
325	20241029	160200	326602640	9900	9900	9900	9900	0
326	20241029	160100	326602640	9900	9900	9900	9900	0
327	20241029	160000	326602640	9900	9900	9900	9900	0
328	20241029	155900	326602640	9900	9900	9900	9900	0
329	20241029	155800	326602640	9900	9900	9900	9900	0
330	20241029	155700	326602640	9900	9900	9900	9900	0
331	20241029	155600	326602640	9900	9900	9900	9900	0
332	20241029	155500	326602640	9900	9900	9900	9900	271
333	20241029	155400	326602640	9900	9900	9900	9900	0
334	20241029	155300	326602640	9900	9900	9900	9900	0
335	20241029	155200	326602640	9900	9900	9900	9900	0
336	20241029	155100	326602640	9900	9900	9900	9900	0
337	20241029	155000	326602640	9900	9900	9900	9900	0
338	20241029	154900	326602640	9900	9900	9900	9900	0
339	20241029	154800	326602640	9900	9900	9900	9900	0
340	20241029	154700	326602640	9900	9900	9900	9900	0
341	20241029	154600	326602640	9900	9900	9900	9900	0
342	20241029	154500	326602640	9900	9900	9900	9900	0
343	20241029	154400	326602640	9900	9900	9900	9900	0
344	20241029	154300	326602640	9900	9900	9900	9900	0
345	20241029	154200	326602640	9900	9900	9900	9900	0
346	20241029	154100	326602640	9900	9900	9900	9900	0
347	20241029	154000	326602640	9900	9900	9900	9900	0
348	20241029	153900	326602640	9900	9900	9900	9900	0
349	20241029	153800	326602640	9900	9900	9900	9900	0
350	20241029	153700	326602640	9900	9900	9900	9900	0
351	20241029	153600	326602640	9900	9900	9900	9900	0
352	20241029	153500	326602640	9900	9900	9900	9900	0
353	20241029	153400	326602640	9900	9900	9900	9900	0
354	20241029	153300	326602640	9900	9900	9900	9900	0
355	20241029	153200	326602640	9900	9900	9900	9900	0
356	20241029	153100	326602640	9900	9900	9900	9900	0
357	20241029	153000	326602640	9900	9900	9900	9900	271
358	20241029	152900	323919740	9900	9900	9900	9900	0
359	20241029	152800	323919740	9900	9900	9900	9900	0
360	20241029	152700	323919740	9900	9900	9900	9900	0
361	20241029	152600	323919740	9900	9900	9900	9900	0
362	20241029	152500	323919740	9900	9900	9900	9900	0
363	20241029	152400	323919740	9900	9900	9900	9900	0
364	20241029	152300	323919740	9900	9900	9900	9900	0
365	20241029	152200	323919740	9900	9900	9900	9900	0
366	20241029	152100	323919740	9900	9900	9900	9900	0
367	20241029	152000	323919740	9900	9900	9900	9900	0
368	20241029	151900	323919740	9900	9900	9910	9900	371
369	20241029	151800	320246830	9910	9920	9920	9910	314
370	20241029	151700	317134480	9930	9930	9930	9930	0
371	20241029	151600	317134480	9930	9930	9930	9930	0
372	20241029	151500	317134480	9930	9930	9930	9930	6
373	20241029	151400	317074900	9960	9960	9960	9960	0
374	20241029	151300	317074900	9960	9960	9960	9960	0
375	20241029	151200	317074900	9960	9960	9960	9960	1
376	20241029	151100	317064940	9930	9940	9940	9930	8
377	20241029	151000	316985490	9950	9950	9950	9950	21
378	20241029	150900	316776540	9960	9960	9960	9960	0
379	20241029	150800	316776540	9960	9960	9960	9960	0
380	20241029	150700	316776540	9960	9960	9960	9960	0
381	20241029	150600	316776540	9960	9950	9960	9950	2
382	20241029	150500	316756630	9910	9910	9910	9910	0
383	20241029	150400	316756630	9910	9910	9910	9910	0
384	20241029	150300	316756630	9910	9910	9910	9910	0
385	20241029	150200	316756630	9910	9910	9910	9910	0
386	20241029	150100	316756630	9910	9910	9910	9910	0
387	20241029	150000	316756630	9910	9910	9910	9910	0
388	20241029	145900	316756630	9910	9910	9910	9910	0
389	20241029	145800	316756630	9910	9910	9910	9910	2
390	20241029	145700	316736810	9900	9900	9900	9900	0
391	20241029	145600	316736810	9900	9900	9900	9900	0
392	20241029	145500	316736810	9900	9900	9900	9900	0
393	20241029	145400	316736810	9900	9900	9900	9900	0
394	20241029	145300	316736810	9900	9900	9900	9900	0
395	20241029	145200	316736810	9900	9900	9900	9900	0
396	20241029	145100	316736810	9900	9900	9900	9900	0
397	20241029	145000	316736810	9900	9900	9900	9900	0
398	20241029	144900	316736810	9900	9900	9900	9900	0
399	20241029	144800	316736810	9900	9900	9900	9900	0
400	20241029	144700	316736810	9900	9900	9900	9900	0
401	20241029	144600	316736810	9900	9900	9900	9900	193
402	20241029	144500	314826110	9900	9910	9910	9900	1009
403	20241029	144400	304836540	9970	9970	9970	9970	0
404	20241029	144300	304836540	9970	9970	9970	9970	0
405	20241029	144200	304836540	9970	9970	9970	9970	0
406	20241029	144100	304836540	9970	9970	9970	9970	0
407	20241029	144000	304836540	9970	9970	9970	9970	0
408	20241029	143900	304836540	9970	9970	9970	9970	0
409	20241029	143800	304836540	9970	9970	9970	9970	0
410	20241029	143700	304836540	9970	9970	9970	9970	5
411	20241029	143600	304786690	9970	9950	9970	9950	7
412	20241029	143500	304716920	9910	9910	9910	9910	0
413	20241029	143400	304716920	9910	9910	9910	9910	94
414	20241029	143300	303785380	9950	9950	9950	9950	0
415	20241029	143200	303785380	9950	9950	9950	9950	0
416	20241029	143100	303785380	9950	9950	9950	9950	0
417	20241029	143000	303785380	9950	9950	9950	9950	0
418	20241029	142900	303785380	9950	9930	9960	9930	416
419	20241029	142800	299651680	9930	9930	9930	9930	0
420	20241029	142700	299651680	9930	9920	9930	9920	190
421	20241029	142600	297766700	9920	9910	9920	9910	412
422	20241029	142500	293683500	9910	9910	9910	9910	1
423	20241029	142400	293673590	9910	9910	9910	9910	0
424	20241029	142300	293673590	9910	9910	9910	9910	6
425	20241029	142200	293614130	9910	9910	9910	9900	3
426	20241029	142100	293584410	9910	9910	9910	9910	5
427	20241029	142000	293534860	9910	9910	9910	9910	0
428	20241029	141900	293534860	9910	9910	9910	9910	1
429	20241029	141800	293524950	9900	9900	9900	9900	0
430	20241029	141700	293524950	9900	9900	9900	9900	0
431	20241029	141600	293524950	9900	9900	9900	9900	0
432	20241029	141500	293524950	9900	9900	9900	9900	0
433	20241029	141400	293524950	9900	9900	9900	9900	100
434	20241029	141300	292534950	9900	9900	9900	9900	0
435	20241029	141200	292534950	9900	9900	9900	9900	0
436	20241029	141100	292534950	9900	9900	9900	9900	0
437	20241029	141000	292534950	9900	9900	9900	9900	0
438	20241029	140900	292534950	9900	9900	9900	9900	0
439	20241029	140800	292534950	9900	9900	9900	9900	0
440	20241029	140700	292534950	9900	9930	9930	9900	400
441	20241029	140600	288571590	9960	9960	9960	9960	0
442	20241029	140500	288571590	9960	9960	9960	9960	1
443	20241029	140400	288561630	9970	9970	9970	9970	0
444	20241029	140300	288561630	9970	10000	10000	9970	2632
445	20241029	140200	262315480	10000	10000	10000	10000	37
446	20241029	140100	261945480	10000	10000	10000	10000	100
447	20241029	140000	260945480	10000	10000	10000	10000	0
448	20241029	135900	260945480	10000	10000	10000	10000	8
449	20241029	135800	260865480	10000	10000	10000	10000	4
450	20241029	135700	260825480	10000	10000	10000	10000	5
451	20241029	135600	260775480	10000	10000	10000	10000	0
452	20241029	135500	260775480	10000	10000	10000	10000	0
453	20241029	135400	260775480	10000	10000	10000	10000	0
454	20241029	135300	260775480	10000	10000	10000	10000	0
455	20241029	135200	260775480	10000	10000	10000	10000	0
456	20241029	135100	260775480	10000	10000	10000	10000	0
457	20241029	135000	260775480	10000	10000	10000	10000	0
458	20241029	134900	260775480	10000	10000	10000	10000	0
459	20241029	134800	260775480	10000	10000	10000	10000	0
460	20241029	134700	260775480	10000	10000	10000	10000	0
461	20241029	134600	260775480	10000	10000	10000	10000	0
462	20241029	134500	260775480	10000	10000	10000	10000	0
463	20241029	134400	260775480	10000	10000	10000	10000	0
464	20241029	134300	260775480	10000	10000	10000	10000	3
465	20241029	134200	260745480	10000	10000	10000	10000	0
466	20241029	134100	260745480	10000	10000	10000	10000	10
467	20241029	134000	260645480	10000	10000	10000	10000	0
468	20241029	133900	260645480	10000	10000	10000	10000	0
469	20241029	133800	260645480	10000	10000	10000	10000	0
470	20241029	133700	260645480	10000	10000	10000	10000	0
471	20241029	133600	260645480	10000	10000	10000	10000	1
472	20241029	133500	260635480	10000	10000	10000	10000	0
473	20241029	133400	260635480	10000	10000	10000	10000	30
474	20241029	133300	260335480	9990	9990	9990	9990	0
475	20241029	133200	260335480	9990	9990	9990	9990	0
476	20241029	133100	260335480	9990	9990	9990	9990	0
477	20241029	133000	260335480	9990	9990	9990	9990	32
478	20241029	132900	260015800	9990	9990	9990	9990	0
479	20241029	132800	260015800	9990	9990	9990	9990	0
480	20241029	132700	260015800	9990	9990	9990	9990	0
481	20241029	132600	260015800	9990	9990	9990	9990	0
482	20241029	132500	260015800	9990	9990	9990	9990	0
483	20241029	132400	260015800	9990	9990	9990	9990	0
484	20241029	132300	260015800	9990	9990	9990	9990	0
485	20241029	132200	260015800	9990	9990	9990	9990	0
486	20241029	132100	260015800	9990	9990	9990	9990	0
487	20241029	132000	260015800	9990	9990	9990	9990	0
488	20241029	131900	260015800	9990	9990	9990	9990	0
489	20241029	131800	260015800	9990	9990	9990	9990	0
490	20241029	131700	260015800	9990	9990	9990	9990	0
491	20241029	131600	260015800	9990	9990	9990	9990	0
492	20241029	131500	260015800	9990	9990	9990	9990	0
493	20241029	131400	260015800	9990	10000	10000	9990	332
494	20241029	131300	256695810	10010	10010	10010	10010	0
495	20241029	131200	256695810	10010	10010	10010	10010	0
496	20241029	131100	256695810	10010	10010	10010	10010	0
497	20241029	131000	256695810	10010	10010	10010	10010	0
498	20241029	130900	256695810	10010	10010	10010	10010	0
499	20241029	130800	256695810	10010	10010	10010	10010	0
500	20241029	130700	256695810	10010	10010	10010	10010	0
501	20241029	130600	256695810	10010	10010	10010	10010	0
502	20241029	130500	256695810	10010	10010	10010	10010	0
503	20241029	130400	256695810	10010	10010	10010	10010	0
504	20241029	130300	256695810	10010	10010	10010	10010	0
505	20241029	130200	256695810	10010	10010	10010	10010	0
506	20241029	130100	256695810	10010	10010	10010	10010	0
507	20241029	130000	256695810	10010	10010	10010	10010	0
508	20241029	125900	256695810	10010	10010	10010	10010	0
509	20241029	125800	256695810	10010	10010	10010	10010	0
510	20241029	125700	256695810	10010	10010	10010	10010	0
511	20241029	125600	256695810	10010	10010	10010	10010	0
512	20241029	125500	256695810	10010	10010	10010	10010	0
513	20241029	125400	256695810	10010	10010	10010	10010	0
514	20241029	125300	256695810	10010	10010	10010	10010	0
515	20241029	125200	256695810	10010	10010	10010	10010	0
516	20241029	125100	256695810	10010	10010	10010	10010	0
517	20241029	125000	256695810	10010	10010	10010	10010	4
518	20241029	124900	256655770	10000	10000	10000	10000	0
519	20241029	124800	256655770	10000	10000	10000	10000	0
520	20241029	124700	256655770	10000	10000	10000	10000	0
521	20241029	124600	256655770	10000	10000	10000	10000	0
522	20241029	124500	256655770	10000	10000	10000	10000	0
523	20241029	124400	256655770	10000	10000	10000	10000	0
524	20241029	124300	256655770	10000	10000	10000	10000	0
525	20241029	124200	256655770	10000	10000	10000	10000	0
526	20241029	124100	256655770	10000	10010	10010	10000	148
527	20241029	124000	255175700	10010	10010	10010	10010	0
528	20241029	123900	255175700	10010	10010	10010	10010	0
529	20241029	123800	255175700	10010	10010	10010	10010	0
530	20241029	123700	255175700	10010	10010	10010	10010	0
531	20241029	123600	255175700	10010	10010	10010	10010	0
532	20241029	123500	255175700	10010	10010	10010	10010	0
533	20241029	123400	255175700	10010	10010	10010	10010	0
534	20241029	123300	255175700	10010	10010	10010	10010	0
535	20241029	123200	255175700	10010	10010	10010	10010	0
536	20241029	123100	255175700	10010	10010	10010	10010	0
537	20241029	123000	255175700	10010	10010	10010	10010	0
538	20241029	122900	255175700	10010	10010	10010	10010	0
539	20241029	122800	255175700	10010	10010	10010	10010	0
540	20241029	122700	255175700	10010	10010	10010	10010	0
541	20241029	122600	255175700	10010	10010	10010	10010	0
542	20241029	122500	255175700	10010	10010	10010	10010	0
543	20241029	122400	255175700	10010	10010	10010	10010	0
544	20241029	122300	255175700	10010	10010	10010	10010	0
545	20241029	122200	255175700	10010	10010	10010	10010	0
546	20241029	122100	255175700	10010	10010	10010	10010	0
547	20241029	122000	255175700	10010	10010	10010	10010	0
548	20241029	121900	255175700	10010	10010	10010	10010	0
549	20241029	121800	255175700	10010	10010	10010	10010	0
550	20241029	121700	255175700	10010	10010	10010	10010	0
551	20241029	121600	255175700	10010	10010	10010	10010	0
552	20241029	121500	255175700	10010	10010	10010	10010	0
553	20241029	121400	255175700	10010	10010	10010	10010	0
554	20241029	121300	255175700	10010	10010	10010	10010	0
555	20241029	121200	255175700	10010	10010	10010	10010	0
556	20241029	121100	255175700	10010	10010	10010	10010	0
557	20241029	121000	255175700	10010	10010	10010	10010	0
558	20241029	120900	255175700	10010	10010	10010	10010	0
559	20241029	120800	255175700	10010	10010	10010	10010	0
560	20241029	120700	255175700	10010	10010	10010	10010	1
561	20241029	120600	255165690	10010	10010	10010	10010	0
562	20241029	120500	255165690	10010	10010	10010	10010	0
563	20241029	120400	255165690	10010	10010	10010	10010	0
564	20241029	120300	255165690	10010	10010	10010	10010	0
565	20241029	120200	255165690	10010	10010	10010	10010	0
566	20241029	120100	255165690	10010	10010	10010	10010	0
567	20241029	120000	255165690	10010	10010	10010	10010	0
568	20241029	115900	255165690	10010	10010	10010	10010	0
569	20241029	115800	255165690	10010	10010	10010	10010	0
570	20241029	115700	255165690	10010	10010	10010	10010	9
571	20241029	115600	255075600	10010	10010	10010	10010	0
572	20241029	115500	255075600	10010	10010	10010	10010	0
573	20241029	115400	255075600	10010	10010	10010	10010	0
574	20241029	115300	255075600	10010	10010	10010	10010	0
575	20241029	115200	255075600	10010	10010	10010	10010	0
576	20241029	115100	255075600	10010	10010	10010	10010	0
577	20241029	115000	255075600	10010	10010	10010	10010	0
578	20241029	114900	255075600	10010	10010	10010	10010	0
579	20241029	114800	255075600	10010	10010	10010	10010	0
580	20241029	114700	255075600	10010	10010	10010	10010	0
581	20241029	114600	255075600	10010	10010	10010	10010	0
582	20241029	114500	255075600	10010	10010	10010	10010	0
583	20241029	114400	255075600	10010	10010	10010	10010	0
584	20241029	114300	255075600	10010	10010	10010	10010	68
585	20241029	114200	254394920	10010	10010	10010	10010	0
586	20241029	114100	254394920	10010	10010	10010	10010	0
587	20241029	114000	254394920	10010	10010	10010	10010	0
588	20241029	113900	254394920	10010	10010	10010	10010	0
589	20241029	113800	254394920	10010	10010	10010	10010	0
590	20241029	113700	254394920	10010	10010	10010	10010	0
591	20241029	113600	254394920	10010	10010	10010	10010	0
592	20241029	113500	254394920	10010	10010	10010	10010	0
593	20241029	113400	254394920	10010	10010	10010	10010	0
594	20241029	113300	254394920	10010	10010	10010	10010	0
595	20241029	113200	254394920	10010	10010	10010	10010	0
596	20241029	113100	254394920	10010	10010	10010	10010	0
597	20241029	113000	254394920	10010	10010	10010	10010	0
598	20241029	112900	254394920	10010	10010	10010	10010	0
599	20241029	112800	254394920	10010	10010	10010	10010	0
600	20241029	112700	254394920	10010	10010	10010	10010	0
601	20241029	112600	254394920	10010	10010	10010	10010	0
602	20241029	112500	254394920	10010	10010	10010	10010	0
603	20241029	112400	254394920	10010	10010	10010	10010	0
604	20241029	112300	254394920	10010	10010	10010	10010	0
605	20241029	112200	254394920	10010	10010	10010	10010	0
606	20241029	112100	254394920	10010	10010	10010	10010	0
607	20241029	112000	254394920	10010	10010	10010	10010	0
608	20241029	111900	254394920	10010	10010	10010	10010	0
609	20241029	111800	254394920	10010	10010	10010	10010	0
610	20241029	111700	254394920	10010	10010	10010	10010	0
611	20241029	111600	254394920	10010	10010	10010	10010	0
612	20241029	111500	254394920	10010	10010	10010	10010	0
613	20241029	111400	254394920	10010	10010	10010	10010	0
614	20241029	111300	254394920	10010	10010	10010	10010	69
615	20241029	111200	253704230	10010	10050	10050	10010	4
616	20241029	111100	253664150	10050	10050	10050	10050	0
617	20241029	111000	253664150	10050	10050	10050	10050	0
618	20241029	110900	253664150	10050	10050	10050	10050	6
619	20241029	110800	253603850	10060	10060	10060	10060	0
620	20241029	110700	253603850	10060	10060	10060	10060	0
621	20241029	110600	253603850	10060	10060	10060	10060	0
622	20241029	110500	253603850	10060	10060	10060	10060	0
623	20241029	110400	253603850	10060	10060	10060	10060	0
624	20241029	110300	253603850	10060	10060	10060	10060	55
625	20241029	110200	253050550	10100	10100	10100	10100	0
626	20241029	110100	253050550	10100	10100	10100	10100	0
627	20241029	110000	253050550	10100	10100	10100	10100	0
628	20241029	105900	253050550	10100	10100	10100	10100	0
629	20241029	105800	253050550	10100	10100	10100	10100	0
630	20241029	105700	253050550	10100	10100	10100	10100	0
631	20241029	105600	253050550	10100	10100	10100	10100	0
632	20241029	105500	253050550	10100	10100	10100	10100	0
633	20241029	105400	253050550	10100	10100	10100	10100	0
634	20241029	105300	253050550	10100	10100	10100	10100	0
635	20241029	105200	253050550	10100	10100	10100	10100	0
636	20241029	105100	253050550	10100	10100	10100	10100	0
637	20241029	105000	253050550	10100	10100	10100	10100	0
638	20241029	104900	253050550	10100	10100	10100	10100	0
639	20241029	104800	253050550	10100	10100	10100	10100	0
640	20241029	104700	253050550	10100	10100	10100	10100	0
641	20241029	104600	253050550	10100	10100	10100	10100	0
642	20241029	104500	253050550	10100	10100	10100	10100	0
643	20241029	104400	253050550	10100	10100	10100	10100	0
644	20241029	104300	253050550	10100	10100	10100	10100	1
645	20241029	104200	253040450	10090	10090	10090	10090	0
646	20241029	104100	253040450	10090	10120	10120	10090	899
647	20241029	104000	243959300	10130	10130	10130	10130	0
648	20241029	103900	243959300	10130	10190	10190	10130	10
649	20241029	103800	243857700	10200	10200	10200	10200	0
650	20241029	103700	243857700	10200	10200	10200	10200	0
651	20241029	103600	243857700	10200	10200	10200	10200	0
652	20241029	103500	243857700	10200	10200	10200	10200	0
653	20241029	103400	243857700	10200	10200	10200	10200	0
654	20241029	103300	243857700	10200	10200	10200	10200	0
655	20241029	103200	243857700	10200	10200	10200	10200	0
656	20241029	103100	243857700	10200	10200	10200	10200	2
657	20241029	103000	243837300	10200	10200	10200	10200	0
658	20241029	102900	243837300	10200	10200	10200	10200	0
659	20241029	102800	243837300	10200	10200	10200	10200	0
660	20241029	102700	243837300	10200	10200	10200	10200	0
661	20241029	102600	243837300	10200	10200	10200	10200	10
662	20241029	102500	243735300	10200	10200	10200	10200	27
663	20241029	102400	243459900	10200	10200	10200	10200	0
664	20241029	102300	243459900	10200	10200	10200	10200	200
665	20241029	102200	241419900	10200	10170	10200	10170	100
666	20241029	102100	240400690	10120	10120	10120	10120	0
667	20241029	102000	240400690	10120	10120	10120	10120	0
668	20241029	101900	240400690	10120	10120	10120	10120	0
669	20241029	101800	240400690	10120	10120	10120	10120	0
670	20241029	101700	240400690	10120	10120	10120	10120	0
671	20241029	101600	240400690	10120	10120	10120	10120	0
672	20241029	101500	240400690	10120	10120	10120	10120	0
673	20241029	101400	240400690	10120	10120	10120	10120	0
674	20241029	101300	240400690	10120	10120	10120	10120	0
675	20241029	101200	240400690	10120	10120	10120	10120	3
676	20241029	101100	240370330	10100	10100	10100	10100	0
677	20241029	101000	240370330	10100	10170	10170	10100	300
678	20241029	100900	237325670	10220	10220	10220	10220	0
679	20241029	100800	237325670	10220	10220	10220	10220	0
680	20241029	100700	237325670	10220	10220	10220	10220	1
681	20241029	100600	237315450	10170	10170	10170	10170	100
682	20241029	100500	236298450	10180	10190	10190	10180	93
683	20241029	100400	235350850	10200	10210	10210	10200	226
684	20241029	100300	233044400	10210	10210	10210	10210	0
685	20241029	100200	233044400	10210	10210	10210	10210	13
686	20241029	100100	232911670	10210	10210	10210	10210	3
687	20241029	100000	232881040	10210	10250	10250	10210	584
688	20241029	095900	226899280	10230	10250	10250	10230	17
689	20241029	095800	226725170	10250	10250	10250	10250	98
690	20241029	095700	225720670	10280	10230	10280	10230	1019
691	20241029	095600	215264880	10230	10230	10230	10230	0
692	20241029	095500	215264880	10230	10220	10230	10220	211
693	20241029	095400	213107350	10230	10230	10230	10230	0
694	20241029	095300	213107350	10230	10230	10230	10230	0
695	20241029	095200	213107350	10230	10230	10230	10230	101
696	20241029	095100	212074120	10180	10180	10180	10180	0
697	20241029	095000	212074120	10180	10180	10180	10180	40
698	20241029	094900	211666920	10180	10200	10200	10180	375
699	20241029	094800	207842120	10180	10200	10200	10180	46
700	20241029	094700	207373720	10230	10140	10230	10130	1758
701	20241029	094600	189418010	10140	10140	10140	10140	24
702	20241029	094500	189174650	10190	10190	10190	10190	53
703	20241029	094400	188634580	10190	10240	10240	10190	929
704	20241029	094300	179132930	10240	10290	10290	10240	303
705	20241029	094200	176018000	10290	10290	10290	10280	50
706	20241029	094100	175503510	10270	10170	10270	10170	1093
707	20241029	094000	164317640	10150	10020	10150	10020	3446
708	20241029	093900	129381240	10010	10010	10010	10010	0
709	20241029	093800	129381240	10010	10010	10010	10010	100
710	20241029	093700	128380240	10000	10000	10000	10000	0
711	20241029	093600	128380240	10000	10060	10060	10000	102
712	20241029	093500	127354190	10050	9950	10050	9950	5600
713	20241029	093400	71321130	9940	9940	9940	9940	0
714	20241029	093300	71321130	9940	9940	9940	9940	0
715	20241029	093200	71321130	9940	9930	9940	9930	160
716	20241029	093100	69731520	9880	9880	9880	9880	200
717	20241029	093000	67755520	9880	9880	9880	9880	75
718	20241029	092900	67014520	9880	9880	9880	9880	0
719	20241029	092800	67014520	9880	9880	9880	9880	1
720	20241029	092700	67004640	9920	9910	9920	9910	1194
721	20241029	092600	55161480	9870	9870	9870	9870	110
722	20241029	092500	54075780	9900	9900	9900	9900	0
723	20241029	092400	54075780	9900	9900	9900	9900	10
724	20241029	092300	53976780	9900	9900	9900	9900	0
725	20241029	092200	53976780	9900	9900	9900	9900	0
726	20241029	092100	53976780	9900	9900	9900	9900	0
727	20241029	092000	53976780	9900	9900	9900	9900	159
728	20241029	091900	52402680	9900	9900	9900	9900	0
729	20241029	091800	52402680	9900	9900	9900	9900	114
730	20241029	091700	51274080	9900	9900	9900	9900	6
731	20241029	091600	51214680	9900	9900	9900	9900	0
732	20241029	091500	51214680	9900	9910	9910	9900	2592
733	20241029	091400	25553780	9910	9910	9910	9910	120
734	20241029	091300	24364580	9910	9920	9920	9910	641
735	20241029	091200	18006060	9920	9920	9920	9920	0
736	20241029	091100	18006060	9920	9920	9920	9920	0
737	20241029	091000	18006060	9920	9920	9920	9920	0
738	20241029	090900	18006060	9920	9920	9920	9920	254
739	20241029	090800	15486380	9920	9920	9920	9920	0
740	20241029	090700	15486380	9920	9920	9920	9920	1539
741	20241029	090600	219500	9920	9920	9920	9920	4
742	20241029	090500	179820	9990	9990	9990	9990	0
743	20241029	090400	179820	9990	9990	9990	9990	0
744	20241029	090300	179820	9990	9990	9990	9990	0
745	20241029	090200	179820	9990	9990	9990	9990	0
746	20241029	090100	179820	9990	9990	9990	9990	0
747	20241029	090000	179820	9990	9990	9990	9990	18