KissMeData/230240/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	204900	121257700	10000	10000	10000	10000	825
3	20241029	204800	121257700	10000	10000	10000	10000	0
4	20241029	204700	121257700	10000	10000	10000	10000	0
5	20241029	204600	121257700	10000	10000	10000	10000	0
6	20241029	204500	121257700	10000	10000	10000	10000	0
7	20241029	204400	121257700	10000	10000	10000	10000	0
8	20241029	204300	121257700	10000	10000	10000	10000	0
9	20241029	204200	121257700	10000	10000	10000	10000	0
10	20241029	204100	121257700	10000	10000	10000	10000	0
11	20241029	204000	121257700	10000	10000	10000	10000	0
12	20241029	203900	121257700	10000	10000	10000	10000	0
13	20241029	203800	121257700	10000	10000	10000	10000	0
14	20241029	203700	121257700	10000	10000	10000	10000	0
15	20241029	203600	121257700	10000	10000	10000	10000	0
16	20241029	203500	121257700	10000	10000	10000	10000	0
17	20241029	203400	121257700	10000	10000	10000	10000	0
18	20241029	203300	121257700	10000	10000	10000	10000	0
19	20241029	203200	121257700	10000	10000	10000	10000	0
20	20241029	203100	121257700	10000	10000	10000	10000	0
21	20241029	203000	121257700	10000	10000	10000	10000	0
22	20241029	202900	121257700	10000	10000	10000	10000	0
23	20241029	202800	121257700	10000	10000	10000	10000	0
24	20241029	202700	121257700	10000	10000	10000	10000	0
25	20241029	202600	121257700	10000	10000	10000	10000	0
26	20241029	202500	121257700	10000	10000	10000	10000	0
27	20241029	202400	121257700	10000	10000	10000	10000	0
28	20241029	202300	121257700	10000	10000	10000	10000	0
29	20241029	202200	121257700	10000	10000	10000	10000	0
30	20241029	202100	121257700	10000	10000	10000	10000	0
31	20241029	202000	121257700	10000	10000	10000	10000	0
32	20241029	201900	121257700	10000	10000	10000	10000	825
33	20241029	201800	121257700	10000	10000	10000	10000	0
34	20241029	201700	121257700	10000	10000	10000	10000	0
35	20241029	201600	121257700	10000	10000	10000	10000	0
36	20241029	201500	121257700	10000	10000	10000	10000	0
37	20241029	201400	121257700	10000	10000	10000	10000	0
38	20241029	201300	121257700	10000	10000	10000	10000	0
39	20241029	201200	121257700	10000	10000	10000	10000	0
40	20241029	201100	121257700	10000	10000	10000	10000	0
41	20241029	201000	121257700	10000	10000	10000	10000	0
42	20241029	200900	121257700	10000	10000	10000	10000	0
43	20241029	200800	121257700	10000	10000	10000	10000	0
44	20241029	200700	121257700	10000	10000	10000	10000	0
45	20241029	200600	121257700	10000	10000	10000	10000	0
46	20241029	200500	121257700	10000	10000	10000	10000	0
47	20241029	200400	121257700	10000	10000	10000	10000	0
48	20241029	200300	121257700	10000	10000	10000	10000	0
49	20241029	200200	121257700	10000	10000	10000	10000	0
50	20241029	200100	121257700	10000	10000	10000	10000	0
51	20241029	200000	121257700	10000	10000	10000	10000	0
52	20241029	195900	121257700	10000	10000	10000	10000	0
53	20241029	195800	121257700	10000	10000	10000	10000	0
54	20241029	195700	121257700	10000	10000	10000	10000	0
55	20241029	195600	121257700	10000	10000	10000	10000	0
56	20241029	195500	121257700	10000	10000	10000	10000	0
57	20241029	195400	121257700	10000	10000	10000	10000	0
58	20241029	195300	121257700	10000	10000	10000	10000	0
59	20241029	195200	121257700	10000	10000	10000	10000	0
60	20241029	195100	121257700	10000	10000	10000	10000	0
61	20241029	195000	121257700	10000	10000	10000	10000	0
62	20241029	194900	121257700	10000	10000	10000	10000	825
63	20241029	194800	121257700	10000	10000	10000	10000	0
64	20241029	194700	121257700	10000	10000	10000	10000	0
65	20241029	194600	121257700	10000	10000	10000	10000	0
66	20241029	194500	121257700	10000	10000	10000	10000	0
67	20241029	194400	121257700	10000	10000	10000	10000	0
68	20241029	194300	121257700	10000	10000	10000	10000	0
69	20241029	194200	121257700	10000	10000	10000	10000	0
70	20241029	194100	121257700	10000	10000	10000	10000	0
71	20241029	194000	121257700	10000	10000	10000	10000	0
72	20241029	193900	121257700	10000	10000	10000	10000	0
73	20241029	193800	121257700	10000	10000	10000	10000	0
74	20241029	193700	121257700	10000	10000	10000	10000	0
75	20241029	193600	121257700	10000	10000	10000	10000	0
76	20241029	193500	121257700	10000	10000	10000	10000	0
77	20241029	193400	121257700	10000	10000	10000	10000	0
78	20241029	193300	121257700	10000	10000	10000	10000	0
79	20241029	193200	121257700	10000	10000	10000	10000	0
80	20241029	193100	121257700	10000	10000	10000	10000	0
81	20241029	193000	121257700	10000	10000	10000	10000	0
82	20241029	192900	121257700	10000	10000	10000	10000	0
83	20241029	192800	121257700	10000	10000	10000	10000	0
84	20241029	192700	121257700	10000	10000	10000	10000	0
85	20241029	192600	121257700	10000	10000	10000	10000	0
86	20241029	192500	121257700	10000	10000	10000	10000	0
87	20241029	192400	121257700	10000	10000	10000	10000	0
88	20241029	192300	121257700	10000	10000	10000	10000	0
89	20241029	192200	121257700	10000	10000	10000	10000	0
90	20241029	192100	121257700	10000	10000	10000	10000	0
91	20241029	192000	121257700	10000	10000	10000	10000	0
92	20241029	191900	121257700	10000	10000	10000	10000	825
93	20241029	191800	121257700	10000	10000	10000	10000	0
94	20241029	191700	121257700	10000	10000	10000	10000	0
95	20241029	191600	121257700	10000	10000	10000	10000	0
96	20241029	191500	121257700	10000	10000	10000	10000	0
97	20241029	191400	121257700	10000	10000	10000	10000	0
98	20241029	191300	121257700	10000	10000	10000	10000	0
99	20241029	191200	121257700	10000	10000	10000	10000	0
100	20241029	191100	121257700	10000	10000	10000	10000	0
101	20241029	191000	121257700	10000	10000	10000	10000	0
102	20241029	190900	121257700	10000	10000	10000	10000	0
103	20241029	190800	121257700	10000	10000	10000	10000	0
104	20241029	190700	121257700	10000	10000	10000	10000	0
105	20241029	190600	121257700	10000	10000	10000	10000	0
106	20241029	190500	121257700	10000	10000	10000	10000	0
107	20241029	190400	121257700	10000	10000	10000	10000	0
108	20241029	190300	121257700	10000	10000	10000	10000	0
109	20241029	190200	121257700	10000	10000	10000	10000	0
110	20241029	190100	121257700	10000	10000	10000	10000	0
111	20241029	190000	121257700	10000	10000	10000	10000	0
112	20241029	185900	121257700	10000	10000	10000	10000	0
113	20241029	185800	121257700	10000	10000	10000	10000	0
114	20241029	185700	121257700	10000	10000	10000	10000	0
115	20241029	185600	121257700	10000	10000	10000	10000	0
116	20241029	185500	121257700	10000	10000	10000	10000	0
117	20241029	185400	121257700	10000	10000	10000	10000	0
118	20241029	185300	121257700	10000	10000	10000	10000	0
119	20241029	185200	121257700	10000	10000	10000	10000	0
120	20241029	185100	121257700	10000	10000	10000	10000	0
121	20241029	185000	121257700	10000	10000	10000	10000	0
122	20241029	184900	121257700	10000	10000	10000	10000	825
123	20241029	184800	121257700	10000	10000	10000	10000	0
124	20241029	184700	121257700	10000	10000	10000	10000	0
125	20241029	184600	121257700	10000	10000	10000	10000	0
126	20241029	184500	121257700	10000	10000	10000	10000	0
127	20241029	184400	121257700	10000	10000	10000	10000	0
128	20241029	184300	121257700	10000	10000	10000	10000	0
129	20241029	184200	121257700	10000	10000	10000	10000	0
130	20241029	184100	121257700	10000	10000	10000	10000	0
131	20241029	184000	121257700	10000	10000	10000	10000	0
132	20241029	183900	121257700	10000	10000	10000	10000	0
133	20241029	183800	121257700	10000	10000	10000	10000	0
134	20241029	183700	121257700	10000	10000	10000	10000	0
135	20241029	183600	121257700	10000	10000	10000	10000	0
136	20241029	183500	121257700	10000	10000	10000	10000	0
137	20241029	183400	121257700	10000	10000	10000	10000	0
138	20241029	183300	121257700	10000	10000	10000	10000	0
139	20241029	183200	121257700	10000	10000	10000	10000	0
140	20241029	183100	121257700	10000	10000	10000	10000	0
141	20241029	183000	121257700	10000	10000	10000	10000	0
142	20241029	182900	121257700	10000	10000	10000	10000	0
143	20241029	182800	121257700	10000	10000	10000	10000	0
144	20241029	182700	121257700	10000	10000	10000	10000	0
145	20241029	182600	121257700	10000	10000	10000	10000	0
146	20241029	182500	121257700	10000	10000	10000	10000	0
147	20241029	182400	121257700	10000	10000	10000	10000	0
148	20241029	182300	121257700	10000	10000	10000	10000	0
149	20241029	182200	121257700	10000	10000	10000	10000	0
150	20241029	182100	121257700	10000	10000	10000	10000	0
151	20241029	182000	121257700	10000	10000	10000	10000	0
152	20241029	181900	121257700	10000	10000	10000	10000	825
153	20241029	181800	121257700	10000	10000	10000	10000	0
154	20241029	181700	121257700	10000	10000	10000	10000	0
155	20241029	181600	121257700	10000	10000	10000	10000	0
156	20241029	181500	121257700	10000	10000	10000	10000	0
157	20241029	181400	121257700	10000	10000	10000	10000	0
158	20241029	181300	121257700	10000	10000	10000	10000	0
159	20241029	181200	121257700	10000	10000	10000	10000	0
160	20241029	181100	121257700	10000	10000	10000	10000	0
161	20241029	181000	121257700	10000	10000	10000	10000	0
162	20241029	180900	121257700	10000	10000	10000	10000	0
163	20241029	180800	121257700	10000	10000	10000	10000	0
164	20241029	180700	121257700	10000	10000	10000	10000	0
165	20241029	180600	121257700	10000	10000	10000	10000	0
166	20241029	180500	121257700	10000	10000	10000	10000	0
167	20241029	180400	121257700	10000	10000	10000	10000	0
168	20241029	180300	121257700	10000	10000	10000	10000	0
169	20241029	180200	121257700	10000	10000	10000	10000	0
170	20241029	180100	121257700	10000	10000	10000	10000	0
171	20241029	180000	121257700	10000	10000	10000	10000	0
172	20241029	175900	121257700	10000	10000	10000	10000	0
173	20241029	175800	121257700	10000	10000	10000	10000	0
174	20241029	175700	121257700	10000	10000	10000	10000	0
175	20241029	175600	121257700	10000	10000	10000	10000	0
176	20241029	175500	121257700	10000	10000	10000	10000	0
177	20241029	175400	121257700	10000	10000	10000	10000	0
178	20241029	175300	121257700	10000	10000	10000	10000	0
179	20241029	175200	121257700	10000	10000	10000	10000	0
180	20241029	175100	121257700	10000	10000	10000	10000	0
181	20241029	175000	121257700	10000	10000	10000	10000	0
182	20241029	174900	121257700	10000	10000	10000	10000	825
183	20241029	174800	121257700	10000	10000	10000	10000	0
184	20241029	174700	121257700	10000	10000	10000	10000	0
185	20241029	174600	121257700	10000	10000	10000	10000	0
186	20241029	174500	121257700	10000	10000	10000	10000	0
187	20241029	174400	121257700	10000	10000	10000	10000	0
188	20241029	174300	121257700	10000	10000	10000	10000	0
189	20241029	174200	121257700	10000	10000	10000	10000	0
190	20241029	174100	121257700	10000	10000	10000	10000	0
191	20241029	174000	121257700	10000	10000	10000	10000	0
192	20241029	173900	121257700	10000	10000	10000	10000	0
193	20241029	173800	121257700	10000	10000	10000	10000	0
194	20241029	173700	121257700	10000	10000	10000	10000	0
195	20241029	173600	121257700	10000	10000	10000	10000	0
196	20241029	173500	121257700	10000	10000	10000	10000	0
197	20241029	173400	121257700	10000	10000	10000	10000	0
198	20241029	173300	121257700	10000	10000	10000	10000	0
199	20241029	173200	121257700	10000	10000	10000	10000	0
200	20241029	173100	121257700	10000	10000	10000	10000	0
201	20241029	173000	121257700	10000	10000	10000	10000	0
202	20241029	172900	121257700	10000	10000	10000	10000	0
203	20241029	172800	121257700	10000	10000	10000	10000	0
204	20241029	172700	121257700	10000	10000	10000	10000	0
205	20241029	172600	121257700	10000	10000	10000	10000	0
206	20241029	172500	121257700	10000	10000	10000	10000	0
207	20241029	172400	121257700	10000	10000	10000	10000	0
208	20241029	172300	121257700	10000	10000	10000	10000	0
209	20241029	172200	121257700	10000	10000	10000	10000	0
210	20241029	172100	121257700	10000	10000	10000	10000	0
211	20241029	172000	121257700	10000	10000	10000	10000	0
212	20241029	171900	121257700	10000	10000	10000	10000	825
213	20241029	171800	121257700	10000	10000	10000	10000	0
214	20241029	171700	121257700	10000	10000	10000	10000	0
215	20241029	171600	121257700	10000	10000	10000	10000	0
216	20241029	171500	121257700	10000	10000	10000	10000	0
217	20241029	171400	121257700	10000	10000	10000	10000	0
218	20241029	171300	121257700	10000	10000	10000	10000	0
219	20241029	171200	121257700	10000	10000	10000	10000	0
220	20241029	171100	121257700	10000	10000	10000	10000	0
221	20241029	171000	121257700	10000	10000	10000	10000	0
222	20241029	170900	121257700	10000	10000	10000	10000	0
223	20241029	170800	121257700	10000	10000	10000	10000	0
224	20241029	170700	121257700	10000	10000	10000	10000	0
225	20241029	170600	121257700	10000	10000	10000	10000	0
226	20241029	170500	121257700	10000	10000	10000	10000	0
227	20241029	170400	121257700	10000	10000	10000	10000	0
228	20241029	170300	121257700	10000	10000	10000	10000	0
229	20241029	170200	121257700	10000	10000	10000	10000	0
230	20241029	170100	121257700	10000	10000	10000	10000	0
231	20241029	170000	121257700	10000	10000	10000	10000	0
232	20241029	165900	121257700	10000	10000	10000	10000	0
233	20241029	165800	121257700	10000	10000	10000	10000	0
234	20241029	165700	121257700	10000	10000	10000	10000	0
235	20241029	165600	121257700	10000	10000	10000	10000	0
236	20241029	165500	121257700	10000	10000	10000	10000	0
237	20241029	165400	121257700	10000	10000	10000	10000	0
238	20241029	165300	121257700	10000	10000	10000	10000	0
239	20241029	165200	121257700	10000	10000	10000	10000	0
240	20241029	165100	121257700	10000	10000	10000	10000	0
241	20241029	165000	121257700	10000	10000	10000	10000	0
242	20241029	164900	121257700	10000	10000	10000	10000	825
243	20241029	164800	121257700	10000	10000	10000	10000	0
244	20241029	164700	121257700	10000	10000	10000	10000	0
245	20241029	164600	121257700	10000	10000	10000	10000	0
246	20241029	164500	121257700	10000	10000	10000	10000	0
247	20241029	164400	121257700	10000	10000	10000	10000	0
248	20241029	164300	121257700	10000	10000	10000	10000	0
249	20241029	164200	121257700	10000	10000	10000	10000	0
250	20241029	164100	121257700	10000	10000	10000	10000	0
251	20241029	164000	121257700	10000	10000	10000	10000	0
252	20241029	163900	121257700	10000	10000	10000	10000	0
253	20241029	163800	121257700	10000	10000	10000	10000	0
254	20241029	163700	121257700	10000	10000	10000	10000	0
255	20241029	163600	121257700	10000	10000	10000	10000	0
256	20241029	163500	121257700	10000	10000	10000	10000	0
257	20241029	163400	121257700	10000	10000	10000	10000	0
258	20241029	163300	121257700	10000	10000	10000	10000	0
259	20241029	163200	121257700	10000	10000	10000	10000	0
260	20241029	163100	121257700	10000	10000	10000	10000	0
261	20241029	163000	121257700	10000	10000	10000	10000	0
262	20241029	162900	121257700	10000	10000	10000	10000	0
263	20241029	162800	121257700	10000	10000	10000	10000	0
264	20241029	162700	121257700	10000	10000	10000	10000	0
265	20241029	162600	121257700	10000	10000	10000	10000	0
266	20241029	162500	121257700	10000	10000	10000	10000	0
267	20241029	162400	121257700	10000	10000	10000	10000	0
268	20241029	162300	121257700	10000	10000	10000	10000	0
269	20241029	162200	121257700	10000	10000	10000	10000	0
270	20241029	162100	121257700	10000	10000	10000	10000	0
271	20241029	162000	121257700	10000	10000	10000	10000	0
272	20241029	161900	121257700	10000	10000	10000	10000	825
273	20241029	161800	121257700	10000	10000	10000	10000	0
274	20241029	161700	121257700	10000	10000	10000	10000	0
275	20241029	161600	121257700	10000	10000	10000	10000	0
276	20241029	161500	121257700	10000	10000	10000	10000	0
277	20241029	161400	121257700	10000	10000	10000	10000	0
278	20241029	161300	121257700	10000	10000	10000	10000	0
279	20241029	161200	121257700	10000	10000	10000	10000	0
280	20241029	161100	121257700	10000	10000	10000	10000	0
281	20241029	161000	121257700	10000	10000	10000	10000	0
282	20241029	160900	121257700	10000	10000	10000	10000	0
283	20241029	160800	121257700	10000	10000	10000	10000	0
284	20241029	160700	121257700	10000	10000	10000	10000	0
285	20241029	160600	121257700	10000	10000	10000	10000	0
286	20241029	160500	121257700	10000	10000	10000	10000	0
287	20241029	160400	121257700	10000	10000	10000	10000	0
288	20241029	160300	121257700	10000	10000	10000	10000	0
289	20241029	160200	121257700	10000	10000	10000	10000	0
290	20241029	160100	121257700	10000	10000	10000	10000	0
291	20241029	160000	121257700	10000	10000	10000	10000	0
292	20241029	155900	121257700	10000	10000	10000	10000	0
293	20241029	155800	121257700	10000	10000	10000	10000	0
294	20241029	155700	121257700	10000	10000	10000	10000	0
295	20241029	155600	121257700	10000	10000	10000	10000	0
296	20241029	155500	121257700	10000	10000	10000	10000	0
297	20241029	155400	121257700	10000	10000	10000	10000	0
298	20241029	155300	121257700	10000	10000	10000	10000	0
299	20241029	155200	121257700	10000	10000	10000	10000	0
300	20241029	155100	121257700	10000	10000	10000	10000	0
301	20241029	155000	121257700	10000	10000	10000	10000	0
302	20241029	154900	121257700	10000	10000	10000	10000	825
303	20241029	154800	121257700	10000	10000	10000	10000	0
304	20241029	154700	121257700	10000	10000	10000	10000	0
305	20241029	154600	121257700	10000	10000	10000	10000	0
306	20241029	154500	121257700	10000	10000	10000	10000	0
307	20241029	154400	121257700	10000	10000	10000	10000	0
308	20241029	154300	121257700	10000	10000	10000	10000	0
309	20241029	154200	121257700	10000	10000	10000	10000	0
310	20241029	154100	121257700	10000	10000	10000	10000	0
311	20241029	154000	121257700	10000	10000	10000	10000	0
312	20241029	153900	121257700	10000	10000	10000	10000	0
313	20241029	153800	121257700	10000	10000	10000	10000	0
314	20241029	153700	121257700	10000	10000	10000	10000	0
315	20241029	153600	121257700	10000	10000	10000	10000	0
316	20241029	153500	121257700	10000	10000	10000	10000	0
317	20241029	153400	121257700	10000	10000	10000	10000	0
318	20241029	153300	121257700	10000	10000	10000	10000	0
319	20241029	153200	121257700	10000	10000	10000	10000	0
320	20241029	153100	121257700	10000	10000	10000	10000	0
321	20241029	153000	121257700	10000	10000	10000	10000	825
322	20241029	152900	113007700	9830	9830	9830	9830	0
323	20241029	152800	113007700	9830	9830	9830	9830	0
324	20241029	152700	113007700	9830	9830	9830	9830	0
325	20241029	152600	113007700	9830	9830	9830	9830	0
326	20241029	152500	113007700	9830	9830	9830	9830	0
327	20241029	152400	113007700	9830	9830	9830	9830	0
328	20241029	152300	113007700	9830	9830	9830	9830	0
329	20241029	152200	113007700	9830	9830	9830	9830	0
330	20241029	152100	113007700	9830	9830	9830	9830	0
331	20241029	152000	113007700	9830	9830	9830	9830	0
332	20241029	151900	113007700	9830	9890	9950	9830	405
333	20241029	151800	108991880	9890	9860	9900	9820	265
334	20241029	151700	106381190	9860	9860	9860	9860	3
335	20241029	151600	106351610	9880	9880	9880	9880	0
336	20241029	151500	106351610	9880	9880	9880	9880	7
337	20241029	151400	106282450	9880	9880	9880	9880	0
338	20241029	151300	106282450	9880	9880	9880	9880	0
339	20241029	151200	106282450	9880	9880	9880	9880	0
340	20241029	151100	106282450	9880	9880	9880	9880	0
341	20241029	151000	106282450	9880	9880	9880	9880	2
342	20241029	150900	106262690	9850	9850	9850	9850	2
343	20241029	150800	106242990	9880	9880	9880	9880	11
344	20241029	150700	106134310	9880	9870	9880	9850	57
345	20241029	150600	105571730	9860	9850	9860	9850	110
346	20241029	150500	104487230	9840	9840	9840	9840	10
347	20241029	150400	104388830	9830	9830	9830	9830	0
348	20241029	150300	104388830	9830	9830	9830	9830	10
349	20241029	150200	104290530	9860	9860	9860	9860	0
350	20241029	150100	104290530	9860	9860	9860	9860	0
351	20241029	150000	104290530	9860	9860	9860	9860	0
352	20241029	145900	104290530	9860	9860	9860	9860	0
353	20241029	145800	104290530	9860	9860	9860	9860	0
354	20241029	145700	104290530	9860	9860	9860	9860	0
355	20241029	145600	104290530	9860	9860	9860	9860	0
356	20241029	145500	104290530	9860	9860	9860	9860	0
357	20241029	145400	104290530	9860	9830	9870	9790	43
358	20241029	145300	103867190	9830	9810	9830	9810	2
359	20241029	145200	103847550	9820	9820	9820	9820	0
360	20241029	145100	103847550	9820	9820	9820	9820	1
361	20241029	145000	103837730	9850	9840	9850	9840	2
362	20241029	144900	103818040	9840	9750	9850	9750	1486
363	20241029	144800	89250770	9740	9740	9740	9740	4
364	20241029	144700	89211810	9720	9720	9720	9720	0
365	20241029	144600	89211810	9720	9720	9720	9720	0
366	20241029	144500	89211810	9720	9720	9720	9720	0
367	20241029	144400	89211810	9720	9720	9720	9720	0
368	20241029	144300	89211810	9720	9720	9720	9720	0
369	20241029	144200	89211810	9720	9720	9720	9720	74
370	20241029	144100	88492530	9720	9720	9720	9720	0
371	20241029	144000	88492530	9720	9720	9720	9720	0
372	20241029	143900	88492530	9720	9720	9720	9720	1
373	20241029	143800	88482810	9720	9720	9720	9720	1
374	20241029	143700	88473090	9710	9710	9710	9710	0
375	20241029	143600	88473090	9710	9710	9710	9710	0
376	20241029	143500	88473090	9710	9700	9710	9700	277
377	20241029	143400	85784810	9670	9680	9700	9670	18
378	20241029	143300	85610680	9700	9700	9700	9700	26
379	20241029	143200	85358480	9700	9700	9700	9700	0
380	20241029	143100	85358480	9700	9700	9700	9700	11
381	20241029	143000	85251780	9700	9700	9700	9700	0
382	20241029	142900	85251780	9700	9700	9700	9700	0
383	20241029	142800	85251780	9700	9700	9700	9700	0
384	20241029	142700	85251780	9700	9700	9700	9680	23
385	20241029	142600	85028700	9680	9680	9680	9680	0
386	20241029	142500	85028700	9680	9680	9680	9680	0
387	20241029	142400	85028700	9680	9680	9680	9680	0
388	20241029	142300	85028700	9680	9680	9680	9680	0
389	20241029	142200	85028700	9680	9680	9680	9680	0
390	20241029	142100	85028700	9680	9680	9680	9680	0
391	20241029	142000	85028700	9680	9680	9680	9680	0
392	20241029	141900	85028700	9680	9680	9680	9680	0
393	20241029	141800	85028700	9680	9680	9680	9680	0
394	20241029	141700	85028700	9680	9680	9680	9680	0
395	20241029	141600	85028700	9680	9680	9680	9680	0
396	20241029	141500	85028700	9680	9680	9680	9680	1
397	20241029	141400	85019020	9680	9680	9680	9680	0
398	20241029	141300	85019020	9680	9680	9680	9680	0
399	20241029	141200	85019020	9680	9680	9680	9680	0
400	20241029	141100	85019020	9680	9700	9700	9680	3
401	20241029	141000	84989960	9660	9680	9680	9660	72
402	20241029	140900	84293850	9680	9680	9680	9680	0
403	20241029	140800	84293850	9680	9680	9680	9680	0
404	20241029	140700	84293850	9680	9680	9680	9680	0
405	20241029	140600	84293850	9680	9680	9680	9680	0
406	20241029	140500	84293850	9680	9680	9680	9680	11
407	20241029	140400	84187370	9680	9680	9680	9680	0
408	20241029	140300	84187370	9680	9680	9680	9680	0
409	20241029	140200	84187370	9680	9680	9680	9680	100
410	20241029	140100	83219370	9680	9680	9680	9680	123
411	20241029	140000	82028730	9700	9700	9700	9700	0
412	20241029	135900	82028730	9700	9700	9700	9700	10
413	20241029	135800	81931730	9700	9700	9700	9700	0
414	20241029	135700	81931730	9700	9700	9700	9700	5
415	20241029	135600	81883230	9690	9690	9690	9690	0
416	20241029	135500	81883230	9690	9690	9690	9690	0
417	20241029	135400	81883230	9690	9690	9690	9690	6
418	20241029	135300	81825090	9700	9700	9700	9700	1
419	20241029	135200	81815390	9690	9700	9700	9690	318
420	20241029	135100	78733030	9720	9720	9720	9720	0
421	20241029	135000	78733030	9720	9720	9720	9720	0
422	20241029	134900	78733030	9720	9720	9720	9720	0
423	20241029	134800	78733030	9720	9720	9720	9720	0
424	20241029	134700	78733030	9720	9720	9720	9720	24
425	20241029	134600	78499750	9700	9700	9700	9700	0
426	20241029	134500	78499750	9700	9700	9700	9700	1
427	20241029	134400	78490050	9710	9710	9710	9710	0
428	20241029	134300	78490050	9710	9710	9710	9710	0
429	20241029	134200	78490050	9710	9710	9710	9710	0
430	20241029	134100	78490050	9710	9710	9710	9710	1
431	20241029	134000	78480340	9710	9710	9710	9710	0
432	20241029	133900	78480340	9710	9710	9710	9710	0
433	20241029	133800	78480340	9710	9710	9710	9710	0
434	20241029	133700	78480340	9710	9710	9710	9710	0
435	20241029	133600	78480340	9710	9710	9710	9710	0
436	20241029	133500	78480340	9710	9710	9710	9710	0
437	20241029	133400	78480340	9710	9710	9710	9710	0
438	20241029	133300	78480340	9710	9710	9710	9710	0
439	20241029	133200	78480340	9710	9710	9710	9710	0
440	20241029	133100	78480340	9710	9710	9710	9710	0
441	20241029	133000	78480340	9710	9710	9710	9710	0
442	20241029	132900	78480340	9710	9710	9710	9710	0
443	20241029	132800	78480340	9710	9710	9710	9710	8
444	20241029	132700	78402660	9710	9710	9710	9710	0
445	20241029	132600	78402660	9710	9710	9710	9710	0
446	20241029	132500	78402660	9710	9710	9710	9710	0
447	20241029	132400	78402660	9710	9710	9710	9710	1
448	20241029	132300	78392950	9700	9700	9700	9700	0
449	20241029	132200	78392950	9700	9700	9700	9700	0
450	20241029	132100	78392950	9700	9700	9700	9700	0
451	20241029	132000	78392950	9700	9700	9700	9700	0
452	20241029	131900	78392950	9700	9700	9700	9700	0
453	20241029	131800	78392950	9700	9700	9700	9700	0
454	20241029	131700	78392950	9700	9700	9700	9700	0
455	20241029	131600	78392950	9700	9700	9700	9700	0
456	20241029	131500	78392950	9700	9700	9700	9700	0
457	20241029	131400	78392950	9700	9700	9700	9700	0
458	20241029	131300	78392950	9700	9700	9700	9700	0
459	20241029	131200	78392950	9700	9700	9700	9700	0
460	20241029	131100	78392950	9700	9700	9700	9700	0
461	20241029	131000	78392950	9700	9700	9700	9700	0
462	20241029	130900	78392950	9700	9700	9700	9700	0
463	20241029	130800	78392950	9700	9710	9710	9700	12
464	20241029	130700	78276450	9710	9710	9710	9710	0
465	20241029	130600	78276450	9710	9710	9710	9710	1
466	20241029	130500	78266740	9700	9700	9700	9700	0
467	20241029	130400	78266740	9700	9700	9700	9700	5
468	20241029	130300	78218240	9700	9700	9700	9700	0
469	20241029	130200	78218240	9700	9700	9700	9700	135
470	20241029	130100	76908740	9710	9760	9760	9710	58
471	20241029	130000	76345510	9720	9720	9720	9720	0
472	20241029	125900	76345510	9720	9720	9720	9720	5
473	20241029	125800	76296910	9760	9760	9760	9760	0
474	20241029	125700	76296910	9760	9760	9760	9760	0
475	20241029	125600	76296910	9760	9760	9760	9760	26
476	20241029	125500	76043150	9710	9710	9710	9710	0
477	20241029	125400	76043150	9710	9710	9710	9710	0
478	20241029	125300	76043150	9710	9710	9710	9710	0
479	20241029	125200	76043150	9710	9710	9710	9710	110
480	20241029	125100	74975050	9710	9710	9710	9710	100
481	20241029	125000	74004050	9710	9710	9710	9710	1
482	20241029	124900	73994340	9710	9710	9710	9710	0
483	20241029	124800	73994340	9710	9710	9710	9710	10
484	20241029	124700	73897240	9710	9720	9720	9710	13
485	20241029	124600	73770890	9740	9750	9770	9740	24
486	20241029	124500	73537080	9740	9740	9740	9740	114
487	20241029	124400	72426720	9740	9740	9740	9740	0
488	20241029	124300	72426720	9740	9740	9740	9740	0
489	20241029	124200	72426720	9740	9740	9740	9740	0
490	20241029	124100	72426720	9740	9740	9740	9740	0
491	20241029	124000	72426720	9740	9740	9740	9740	0
492	20241029	123900	72426720	9740	9740	9740	9740	11
493	20241029	123800	72319580	9740	9740	9740	9740	35
494	20241029	123700	71978680	9740	9740	9740	9740	0
495	20241029	123600	71978680	9740	9740	9740	9740	0
496	20241029	123500	71978680	9740	9740	9740	9740	0
497	20241029	123400	71978680	9740	9740	9740	9740	22
498	20241029	123300	71764400	9750	9750	9750	9750	0
499	20241029	123200	71764400	9750	9750	9750	9750	0
500	20241029	123100	71764400	9750	9750	9750	9750	0
501	20241029	123000	71764400	9750	9750	9750	9750	0
502	20241029	122900	71764400	9750	9750	9750	9750	0
503	20241029	122800	71764400	9750	9750	9750	9750	0
504	20241029	122700	71764400	9750	9750	9750	9750	0
505	20241029	122600	71764400	9750	9750	9750	9750	0
506	20241029	122500	71764400	9750	9750	9750	9750	0
507	20241029	122400	71764400	9750	9750	9750	9750	0
508	20241029	122300	71764400	9750	9750	9750	9750	0
509	20241029	122200	71764400	9750	9750	9750	9750	10
510	20241029	122100	71666900	9750	9750	9750	9750	1
511	20241029	122000	71657150	9740	9740	9740	9740	1
512	20241029	121900	71647410	9760	9760	9760	9760	0
513	20241029	121800	71647410	9760	9760	9760	9760	0
514	20241029	121700	71647410	9760	9760	9760	9760	0
515	20241029	121600	71647410	9760	9760	9760	9760	0
516	20241029	121500	71647410	9760	9760	9760	9760	5
517	20241029	121400	71598610	9760	9760	9760	9760	26
518	20241029	121300	71344850	9770	9770	9770	9770	0
519	20241029	121200	71344850	9770	9770	9770	9770	0
520	20241029	121100	71344850	9770	9770	9770	9770	0
521	20241029	121000	71344850	9770	9770	9770	9770	0
522	20241029	120900	71344850	9770	9770	9770	9770	0
523	20241029	120800	71344850	9770	9770	9770	9770	0
524	20241029	120700	71344850	9770	9770	9770	9770	0
525	20241029	120600	71344850	9770	9770	9770	9770	0
526	20241029	120500	71344850	9770	9770	9770	9770	0
527	20241029	120400	71344850	9770	9770	9770	9770	0
528	20241029	120300	71344850	9770	9770	9770	9770	0
529	20241029	120200	71344850	9770	9770	9770	9770	0
530	20241029	120100	71344850	9770	9770	9770	9770	0
531	20241029	120000	71344850	9770	9770	9770	9770	0
532	20241029	115900	71344850	9770	9770	9770	9770	1
533	20241029	115800	71335080	9710	9710	9710	9710	0
534	20241029	115700	71335080	9710	9710	9710	9710	0
535	20241029	115600	71335080	9710	9710	9710	9710	0
536	20241029	115500	71335080	9710	9710	9710	9710	1
537	20241029	115400	71325370	9760	9760	9760	9760	0
538	20241029	115300	71325370	9760	9760	9760	9760	20
539	20241029	115200	71130170	9780	9780	9780	9780	1
540	20241029	115100	71120390	9710	9720	9720	9710	183
541	20241029	115000	69343010	9720	9720	9720	9720	0
542	20241029	114900	69343010	9720	9720	9720	9720	0
543	20241029	114800	69343010	9720	9730	9730	9720	69
544	20241029	114700	68671660	9770	9770	9770	9770	11
545	20241029	114600	68564190	9770	9770	9770	9770	0
546	20241029	114500	68564190	9770	9770	9770	9770	0
547	20241029	114400	68564190	9770	9770	9770	9770	0
548	20241029	114300	68564190	9770	9770	9770	9770	0
549	20241029	114200	68564190	9770	9770	9770	9770	0
550	20241029	114100	68564190	9770	9770	9770	9770	1
551	20241029	114000	68554420	9740	9740	9740	9740	0
552	20241029	113900	68554420	9740	9740	9740	9740	0
553	20241029	113800	68554420	9740	9740	9740	9740	61
554	20241029	113700	67960280	9740	9740	9740	9740	0
555	20241029	113600	67960280	9740	9740	9740	9740	26
556	20241029	113500	67707040	9740	9740	9740	9740	10
557	20241029	113400	67609640	9740	9740	9740	9740	0
558	20241029	113300	67609640	9740	9740	9740	9740	0
559	20241029	113200	67609640	9740	9740	9740	9740	1
560	20241029	113100	67599900	9710	9710	9710	9710	1
561	20241029	113000	67590190	9730	9730	9730	9730	10
562	20241029	112900	67492890	9730	9730	9730	9730	0
563	20241029	112800	67492890	9730	9730	9730	9730	0
564	20241029	112700	67492890	9730	9730	9730	9730	0
565	20241029	112600	67492890	9730	9730	9730	9730	10
566	20241029	112500	67395590	9730	9710	9730	9710	222
567	20241029	112400	65239950	9710	9710	9710	9710	0
568	20241029	112300	65239950	9710	9710	9710	9710	0
569	20241029	112200	65239950	9710	9710	9710	9710	0
570	20241029	112100	65239950	9710	9710	9710	9710	1
571	20241029	112000	65230240	9690	9690	9690	9690	10
572	20241029	111900	65133340	9690	9690	9690	9690	0
573	20241029	111800	65133340	9690	9690	9690	9690	0
574	20241029	111700	65133340	9690	9690	9690	9690	20
575	20241029	111600	64939540	9720	9720	9720	9720	1
576	20241029	111500	64929820	9740	9740	9740	9740	0
577	20241029	111400	64929820	9740	9740	9740	9740	0
578	20241029	111300	64929820	9740	9740	9740	9740	0
579	20241029	111200	64929820	9740	9690	9740	9650	1111
580	20241029	111100	54185380	9760	9760	9760	9760	0
581	20241029	111000	54185380	9760	9760	9760	9760	0
582	20241029	110900	54185380	9760	9760	9760	9760	0
583	20241029	110800	54185380	9760	9760	9760	9760	0
584	20241029	110700	54185380	9760	9760	9760	9760	0
585	20241029	110600	54185380	9760	9760	9760	9760	0
586	20241029	110500	54185380	9760	9760	9760	9760	0
587	20241029	110400	54185380	9760	9760	9760	9760	0
588	20241029	110300	54185380	9760	9760	9760	9760	1
589	20241029	110200	54175620	9720	9710	9720	9710	2
590	20241029	110100	54156190	9690	9690	9690	9690	0
591	20241029	110000	54156190	9690	9690	9690	9690	0
592	20241029	105900	54156190	9690	9690	9690	9690	0
593	20241029	105800	54156190	9690	9690	9690	9690	0
594	20241029	105700	54156190	9690	9690	9690	9690	1
595	20241029	105600	54146500	9690	9690	9690	9690	5
596	20241029	105500	54098050	9690	9690	9690	9690	1
597	20241029	105400	54088360	9730	9730	9730	9730	0
598	20241029	105300	54088360	9730	9730	9730	9730	0
599	20241029	105200	54088360	9730	9730	9730	9730	1
600	20241029	105100	54078630	9700	9700	9700	9700	52
601	20241029	105000	53574230	9710	9710	9710	9710	10
602	20241029	104900	53477130	9740	9740	9740	9740	0
603	20241029	104800	53477130	9740	9740	9740	9740	0
604	20241029	104700	53477130	9740	9740	9740	9740	235
605	20241029	104600	51188230	9740	9750	9750	9710	737
606	20241029	104500	44028770	9770	9770	9770	9770	0
607	20241029	104400	44028770	9770	9770	9770	9770	0
608	20241029	104300	44028770	9770	9770	9770	9770	0
609	20241029	104200	44028770	9770	9770	9770	9770	0
610	20241029	104100	44028770	9770	9770	9770	9770	24
611	20241029	104000	43794290	9780	9780	9780	9780	0
612	20241029	103900	43794290	9780	9780	9780	9780	0
613	20241029	103800	43794290	9780	9780	9780	9780	0
614	20241029	103700	43794290	9780	9780	9780	9780	0
615	20241029	103600	43794290	9780	9780	9780	9780	173
616	20241029	103500	42102350	9780	9780	9780	9780	1
617	20241029	103400	42092570	9790	9790	9790	9790	0
618	20241029	103300	42092570	9790	9790	9790	9790	0
619	20241029	103200	42092570	9790	9780	9790	9780	2
620	20241029	103100	42073000	9770	9770	9770	9770	0
621	20241029	103000	42073000	9770	9770	9770	9770	1
622	20241029	102900	42063230	9790	9790	9790	9790	0
623	20241029	102800	42063230	9790	9790	9790	9790	0
624	20241029	102700	42063230	9790	9790	9790	9790	0
625	20241029	102600	42063230	9790	9790	9790	9790	0
626	20241029	102500	42063230	9790	9790	9790	9790	0
627	20241029	102400	42063230	9790	9790	9790	9790	0
628	20241029	102300	42063230	9790	9790	9790	9790	0
629	20241029	102200	42063230	9790	9790	9790	9790	0
630	20241029	102100	42063230	9790	9790	9790	9790	0
631	20241029	102000	42063230	9790	9790	9790	9790	1
632	20241029	101900	42053440	9750	9750	9750	9750	0
633	20241029	101800	42053440	9750	9750	9750	9750	0
634	20241029	101700	42053440	9750	9750	9750	9750	0
635	20241029	101600	42053440	9750	9750	9750	9750	4
636	20241029	101500	42014440	9780	9770	9780	9770	170
637	20241029	101400	40353320	9780	9760	9780	9760	28
638	20241029	101300	40080020	9760	9780	9780	9760	139
639	20241029	101200	38720860	9760	9760	9760	9760	0
640	20241029	101100	38720860	9760	9760	9760	9760	10
641	20241029	101000	38623260	9760	9760	9760	9760	0
642	20241029	100900	38623260	9760	9760	9760	9760	0
643	20241029	100800	38623260	9760	9760	9760	9760	0
644	20241029	100700	38623260	9760	9760	9760	9760	0
645	20241029	100600	38623260	9760	9760	9760	9760	0
646	20241029	100500	38623260	9760	9760	9760	9760	0
647	20241029	100400	38623260	9760	9760	9760	9760	1
648	20241029	100300	38613500	9740	9740	9740	9740	101
649	20241029	100200	37629760	9730	9720	9730	9720	571
650	20241029	100100	32075450	9720	9720	9720	9720	0
651	20241029	100000	32075450	9720	9720	9720	9720	0
652	20241029	095900	32075450	9720	9720	9720	9720	0
653	20241029	095800	32075450	9720	9720	9720	9720	0
654	20241029	095700	32075450	9720	9720	9720	9720	1
655	20241029	095600	32065730	9680	9680	9680	9680	0
656	20241029	095500	32065730	9680	9680	9680	9680	50
657	20241029	095400	31581730	9690	9690	9690	9690	50
658	20241029	095300	31097230	9730	9730	9730	9730	0
659	20241029	095200	31097230	9730	9730	9730	9730	0
660	20241029	095100	31097230	9730	9730	9730	9730	1
661	20241029	095000	31087500	9730	9730	9730	9730	0
662	20241029	094900	31087500	9730	9730	9730	9730	6
663	20241029	094800	31029120	9730	9730	9730	9730	26
664	20241029	094700	30776140	9730	9730	9730	9730	0
665	20241029	094600	30776140	9730	9730	9730	9730	0
666	20241029	094500	30776140	9730	9730	9730	9730	100
667	20241029	094400	29803140	9730	9730	9730	9730	0
668	20241029	094300	29803140	9730	9730	9730	9730	1
669	20241029	094200	29793410	9730	9730	9730	9730	1
670	20241029	094100	29783680	9730	9720	9730	9700	62
671	20241029	094000	29181930	9730	9730	9730	9730	0
672	20241029	093900	29181930	9730	9730	9730	9730	0
673	20241029	093800	29181930	9730	9730	9730	9730	0
674	20241029	093700	29181930	9730	9720	9730	9720	9
675	20241029	093600	29094440	9730	9730	9730	9730	0
676	20241029	093500	29094440	9730	9730	9730	9730	0
677	20241029	093400	29094440	9730	9730	9730	9710	7
678	20241029	093300	29026430	9720	9710	9720	9710	46
679	20241029	093200	28579610	9760	9760	9760	9760	3
680	20241029	093100	28550330	9770	9700	9770	9700	13
681	20241029	093000	28423990	9700	9690	9700	9690	17
682	20241029	092900	28259170	9690	9690	9690	9690	20
683	20241029	092800	28065370	9660	9670	9670	9660	215
684	20241029	092700	25986470	9670	9670	9670	9670	0
685	20241029	092600	25986470	9670	9670	9670	9670	6
686	20241029	092500	25928450	9650	9650	9650	9650	0
687	20241029	092400	25928450	9650	9650	9650	9650	0
688	20241029	092300	25928450	9650	9660	9660	9650	342
689	20241029	092200	22626650	9670	9680	9680	9670	23
690	20241029	092100	22404230	9720	9720	9720	9720	0
691	20241029	092000	22404230	9720	9720	9720	9720	2
692	20241029	091900	22384790	9690	9690	9690	9690	0
693	20241029	091800	22384790	9690	9710	9710	9690	427
694	20241029	091700	18238980	9710	9720	9720	9710	912
695	20241029	091600	9380440	9750	9750	9750	9750	20
696	20241029	091500	9185440	9750	9750	9750	9750	4
697	20241029	091400	9146440	9740	9740	9740	9740	0
698	20241029	091300	9146440	9740	9730	9740	9730	7
699	20241029	091200	9078310	9760	9760	9760	9760	0
700	20241029	091100	9078310	9760	9760	9760	9760	0
701	20241029	091000	9078310	9760	9760	9760	9760	0
702	20241029	090900	9078310	9760	9760	9760	9760	1
703	20241029	090800	9068550	9750	9730	9770	9720	202
704	20241029	090700	7104820	9790	9760	9790	9760	9
705	20241029	090600	7016950	9760	9740	9760	9740	23
706	20241029	090500	6792780	9710	9750	9750	9710	450
707	20241029	090400	2417720	9740	9750	9810	9740	91
708	20241029	090300	1531010	9760	9800	9820	9760	7
709	20241029	090200	1462570	9800	9800	9800	9800	0
710	20241029	090100	1462570	9800	9750	9800	9740	62
711	20241029	090000	858000	9750	9750	9750	9750	88