KissMeData/078860/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	195500	970312540	8640	8640	8640	8640	682
3	20241030	195400	970312540	8640	8640	8640	8640	0
4	20241030	195300	970312540	8640	8640	8640	8640	0
5	20241030	195200	970312540	8640	8640	8640	8640	0
6	20241030	195100	970312540	8640	8640	8640	8640	0
7	20241030	195000	970312540	8640	8640	8640	8640	0
8	20241030	194900	970312540	8640	8640	8640	8640	0
9	20241030	194800	970312540	8640	8640	8640	8640	0
10	20241030	194700	970312540	8640	8640	8640	8640	0
11	20241030	194600	970312540	8640	8640	8640	8640	0
12	20241030	194500	970312540	8640	8640	8640	8640	0
13	20241030	194400	970312540	8640	8640	8640	8640	0
14	20241030	194300	970312540	8640	8640	8640	8640	0
15	20241030	194200	970312540	8640	8640	8640	8640	0
16	20241030	194100	970312540	8640	8640	8640	8640	0
17	20241030	194000	970312540	8640	8640	8640	8640	0
18	20241030	193900	970312540	8640	8640	8640	8640	0
19	20241030	193800	970312540	8640	8640	8640	8640	0
20	20241030	193700	970312540	8640	8640	8640	8640	0
21	20241030	193600	970312540	8640	8640	8640	8640	0
22	20241030	193500	970312540	8640	8640	8640	8640	0
23	20241030	193400	970312540	8640	8640	8640	8640	0
24	20241030	193300	970312540	8640	8640	8640	8640	0
25	20241030	193200	970312540	8640	8640	8640	8640	0
26	20241030	193100	970312540	8640	8640	8640	8640	0
27	20241030	193000	970312540	8640	8640	8640	8640	0
28	20241030	192900	970312540	8640	8640	8640	8640	0
29	20241030	192800	970312540	8640	8640	8640	8640	0
30	20241030	192700	970312540	8640	8640	8640	8640	0
31	20241030	192600	970312540	8640	8640	8640	8640	0
32	20241030	192500	970312540	8640	8640	8640	8640	682
33	20241030	192400	970312540	8640	8640	8640	8640	0
34	20241030	192300	970312540	8640	8640	8640	8640	0
35	20241030	192200	970312540	8640	8640	8640	8640	0
36	20241030	192100	970312540	8640	8640	8640	8640	0
37	20241030	192000	970312540	8640	8640	8640	8640	0
38	20241030	191900	970312540	8640	8640	8640	8640	0
39	20241030	191800	970312540	8640	8640	8640	8640	0
40	20241030	191700	970312540	8640	8640	8640	8640	0
41	20241030	191600	970312540	8640	8640	8640	8640	0
42	20241030	191500	970312540	8640	8640	8640	8640	0
43	20241030	191400	970312540	8640	8640	8640	8640	0
44	20241030	191300	970312540	8640	8640	8640	8640	0
45	20241030	191200	970312540	8640	8640	8640	8640	0
46	20241030	191100	970312540	8640	8640	8640	8640	0
47	20241030	191000	970312540	8640	8640	8640	8640	0
48	20241030	190900	970312540	8640	8640	8640	8640	0
49	20241030	190800	970312540	8640	8640	8640	8640	0
50	20241030	190700	970312540	8640	8640	8640	8640	0
51	20241030	190600	970312540	8640	8640	8640	8640	0
52	20241030	190500	970312540	8640	8640	8640	8640	0
53	20241030	190400	970312540	8640	8640	8640	8640	0
54	20241030	190300	970312540	8640	8640	8640	8640	0
55	20241030	190200	970312540	8640	8640	8640	8640	0
56	20241030	190100	970312540	8640	8640	8640	8640	0
57	20241030	190000	970312540	8640	8640	8640	8640	0
58	20241030	185900	970312540	8640	8640	8640	8640	0
59	20241030	185800	970312540	8640	8640	8640	8640	0
60	20241030	185700	970312540	8640	8640	8640	8640	0
61	20241030	185600	970312540	8640	8640	8640	8640	0
62	20241030	185500	970312540	8640	8640	8640	8640	682
63	20241030	185400	970312540	8640	8640	8640	8640	0
64	20241030	185300	970312540	8640	8640	8640	8640	0
65	20241030	185200	970312540	8640	8640	8640	8640	0
66	20241030	185100	970312540	8640	8640	8640	8640	0
67	20241030	185000	970312540	8640	8640	8640	8640	0
68	20241030	184900	970312540	8640	8640	8640	8640	0
69	20241030	184800	970312540	8640	8640	8640	8640	0
70	20241030	184700	970312540	8640	8640	8640	8640	0
71	20241030	184600	970312540	8640	8640	8640	8640	0
72	20241030	184500	970312540	8640	8640	8640	8640	0
73	20241030	184400	970312540	8640	8640	8640	8640	0
74	20241030	184300	970312540	8640	8640	8640	8640	0
75	20241030	184200	970312540	8640	8640	8640	8640	0
76	20241030	184100	970312540	8640	8640	8640	8640	0
77	20241030	184000	970312540	8640	8640	8640	8640	0
78	20241030	183900	970312540	8640	8640	8640	8640	0
79	20241030	183800	970312540	8640	8640	8640	8640	0
80	20241030	183700	970312540	8640	8640	8640	8640	0
81	20241030	183600	970312540	8640	8640	8640	8640	0
82	20241030	183500	970312540	8640	8640	8640	8640	0
83	20241030	183400	970312540	8640	8640	8640	8640	0
84	20241030	183300	970312540	8640	8640	8640	8640	0
85	20241030	183200	970312540	8640	8640	8640	8640	0
86	20241030	183100	970312540	8640	8640	8640	8640	0
87	20241030	183000	970312540	8640	8640	8640	8640	0
88	20241030	182900	970312540	8640	8640	8640	8640	0
89	20241030	182800	970312540	8640	8640	8640	8640	0
90	20241030	182700	970312540	8640	8640	8640	8640	0
91	20241030	182600	970312540	8640	8640	8640	8640	0
92	20241030	182500	970312540	8640	8640	8640	8640	682
93	20241030	182400	970312540	8640	8640	8640	8640	0
94	20241030	182300	970312540	8640	8640	8640	8640	0
95	20241030	182200	970312540	8640	8640	8640	8640	0
96	20241030	182100	970312540	8640	8640	8640	8640	0
97	20241030	182000	970312540	8640	8640	8640	8640	0
98	20241030	181900	970312540	8640	8640	8640	8640	0
99	20241030	181800	970312540	8640	8640	8640	8640	0
100	20241030	181700	970312540	8640	8640	8640	8640	0
101	20241030	181600	970312540	8640	8640	8640	8640	0
102	20241030	181500	970312540	8640	8640	8640	8640	0
103	20241030	181400	970312540	8640	8640	8640	8640	0
104	20241030	181300	970312540	8640	8640	8640	8640	0
105	20241030	181200	970312540	8640	8640	8640	8640	0
106	20241030	181100	970312540	8640	8640	8640	8640	0
107	20241030	181000	970312540	8640	8640	8640	8640	0
108	20241030	180900	970312540	8640	8640	8640	8640	0
109	20241030	180800	970312540	8640	8640	8640	8640	0
110	20241030	180700	970312540	8640	8640	8640	8640	0
111	20241030	180600	970312540	8640	8640	8640	8640	0
112	20241030	180500	970312540	8640	8640	8640	8640	0
113	20241030	180400	970312540	8640	8640	8640	8640	0
114	20241030	180300	970312540	8640	8640	8640	8640	0
115	20241030	180200	970312540	8640	8640	8640	8640	0
116	20241030	180100	970312540	8640	8640	8640	8640	0
117	20241030	180000	970312540	8640	8640	8640	8640	0
118	20241030	175900	970312540	8640	8640	8640	8640	0
119	20241030	175800	970312540	8640	8640	8640	8640	0
120	20241030	175700	970312540	8640	8640	8640	8640	0
121	20241030	175600	970312540	8640	8640	8640	8640	0
122	20241030	175500	970312540	8640	8640	8640	8640	682
123	20241030	175400	970312540	8640	8640	8640	8640	0
124	20241030	175300	970312540	8640	8640	8640	8640	0
125	20241030	175200	970312540	8640	8640	8640	8640	0
126	20241030	175100	970312540	8640	8640	8640	8640	0
127	20241030	175000	970312540	8640	8640	8640	8640	0
128	20241030	174900	970312540	8640	8640	8640	8640	0
129	20241030	174800	970312540	8640	8640	8640	8640	0
130	20241030	174700	970312540	8640	8640	8640	8640	0
131	20241030	174600	970312540	8640	8640	8640	8640	0
132	20241030	174500	970312540	8640	8640	8640	8640	0
133	20241030	174400	970312540	8640	8640	8640	8640	0
134	20241030	174300	970312540	8640	8640	8640	8640	0
135	20241030	174200	970312540	8640	8640	8640	8640	0
136	20241030	174100	970312540	8640	8640	8640	8640	0
137	20241030	174000	970312540	8640	8640	8640	8640	0
138	20241030	173900	970312540	8640	8640	8640	8640	0
139	20241030	173800	970312540	8640	8640	8640	8640	0
140	20241030	173700	970312540	8640	8640	8640	8640	0
141	20241030	173600	970312540	8640	8640	8640	8640	0
142	20241030	173500	970312540	8640	8640	8640	8640	0
143	20241030	173400	970312540	8640	8640	8640	8640	0
144	20241030	173300	970312540	8640	8640	8640	8640	0
145	20241030	173200	970312540	8640	8640	8640	8640	0
146	20241030	173100	970312540	8640	8640	8640	8640	0
147	20241030	173000	970312540	8640	8640	8640	8640	0
148	20241030	172900	970312540	8640	8640	8640	8640	0
149	20241030	172800	970312540	8640	8640	8640	8640	0
150	20241030	172700	970312540	8640	8640	8640	8640	0
151	20241030	172600	970312540	8640	8640	8640	8640	0
152	20241030	172500	970312540	8640	8640	8640	8640	682
153	20241030	172400	970312540	8640	8640	8640	8640	0
154	20241030	172300	970312540	8640	8640	8640	8640	0
155	20241030	172200	970312540	8640	8640	8640	8640	0
156	20241030	172100	970312540	8640	8640	8640	8640	0
157	20241030	172000	970312540	8640	8640	8640	8640	0
158	20241030	171900	970312540	8640	8640	8640	8640	0
159	20241030	171800	970312540	8640	8640	8640	8640	0
160	20241030	171700	970312540	8640	8640	8640	8640	0
161	20241030	171600	970312540	8640	8640	8640	8640	0
162	20241030	171500	970312540	8640	8640	8640	8640	0
163	20241030	171400	970312540	8640	8640	8640	8640	0
164	20241030	171300	970312540	8640	8640	8640	8640	0
165	20241030	171200	970312540	8640	8640	8640	8640	0
166	20241030	171100	970312540	8640	8640	8640	8640	0
167	20241030	171000	970312540	8640	8640	8640	8640	0
168	20241030	170900	970312540	8640	8640	8640	8640	0
169	20241030	170800	970312540	8640	8640	8640	8640	0
170	20241030	170700	970312540	8640	8640	8640	8640	0
171	20241030	170600	970312540	8640	8640	8640	8640	0
172	20241030	170500	970312540	8640	8640	8640	8640	0
173	20241030	170400	970312540	8640	8640	8640	8640	0
174	20241030	170300	970312540	8640	8640	8640	8640	0
175	20241030	170200	970312540	8640	8640	8640	8640	0
176	20241030	170100	970312540	8640	8640	8640	8640	0
177	20241030	170000	970312540	8640	8640	8640	8640	0
178	20241030	165900	970312540	8640	8640	8640	8640	0
179	20241030	165800	970312540	8640	8640	8640	8640	0
180	20241030	165700	970312540	8640	8640	8640	8640	0
181	20241030	165600	970312540	8640	8640	8640	8640	0
182	20241030	165500	970312540	8640	8640	8640	8640	682
183	20241030	165400	970312540	8640	8640	8640	8640	0
184	20241030	165300	970312540	8640	8640	8640	8640	0
185	20241030	165200	970312540	8640	8640	8640	8640	0
186	20241030	165100	970312540	8640	8640	8640	8640	0
187	20241030	165000	970312540	8640	8640	8640	8640	0
188	20241030	164900	970312540	8640	8640	8640	8640	0
189	20241030	164800	970312540	8640	8640	8640	8640	0
190	20241030	164700	970312540	8640	8640	8640	8640	0
191	20241030	164600	970312540	8640	8640	8640	8640	0
192	20241030	164500	970312540	8640	8640	8640	8640	0
193	20241030	164400	970312540	8640	8640	8640	8640	0
194	20241030	164300	970312540	8640	8640	8640	8640	0
195	20241030	164200	970312540	8640	8640	8640	8640	0
196	20241030	164100	970312540	8640	8640	8640	8640	0
197	20241030	164000	970312540	8640	8640	8640	8640	0
198	20241030	163900	970312540	8640	8640	8640	8640	0
199	20241030	163800	970312540	8640	8640	8640	8640	0
200	20241030	163700	970312540	8640	8640	8640	8640	0
201	20241030	163600	970312540	8640	8640	8640	8640	0
202	20241030	163500	970312540	8640	8640	8640	8640	0
203	20241030	163400	970312540	8640	8640	8640	8640	0
204	20241030	163300	970312540	8640	8640	8640	8640	0
205	20241030	163200	970312540	8640	8640	8640	8640	0
206	20241030	163100	970312540	8640	8640	8640	8640	0
207	20241030	163000	970312540	8640	8640	8640	8640	0
208	20241030	162900	970312540	8640	8640	8640	8640	0
209	20241030	162800	970312540	8640	8640	8640	8640	0
210	20241030	162700	970312540	8640	8640	8640	8640	0
211	20241030	162600	970312540	8640	8640	8640	8640	0
212	20241030	162500	970312540	8640	8640	8640	8640	682
213	20241030	162400	970312540	8640	8640	8640	8640	0
214	20241030	162300	970312540	8640	8640	8640	8640	0
215	20241030	162200	970312540	8640	8640	8640	8640	0
216	20241030	162100	970312540	8640	8640	8640	8640	0
217	20241030	162000	970312540	8640	8640	8640	8640	0
218	20241030	161900	970312540	8640	8640	8640	8640	0
219	20241030	161800	970312540	8640	8640	8640	8640	0
220	20241030	161700	970312540	8640	8640	8640	8640	0
221	20241030	161600	970312540	8640	8640	8640	8640	0
222	20241030	161500	970312540	8640	8640	8640	8640	0
223	20241030	161400	970312540	8640	8640	8640	8640	0
224	20241030	161300	970312540	8640	8640	8640	8640	0
225	20241030	161200	970312540	8640	8640	8640	8640	0
226	20241030	161100	970312540	8640	8640	8640	8640	0
227	20241030	161000	970312540	8640	8640	8640	8640	0
228	20241030	160900	970312540	8640	8640	8640	8640	0
229	20241030	160800	970312540	8640	8640	8640	8640	0
230	20241030	160700	970312540	8640	8640	8640	8640	0
231	20241030	160600	970312540	8640	8640	8640	8640	0
232	20241030	160500	970312540	8640	8640	8640	8640	0
233	20241030	160400	970312540	8640	8640	8640	8640	0
234	20241030	160300	970312540	8640	8640	8640	8640	0
235	20241030	160200	970312540	8640	8640	8640	8640	0
236	20241030	160100	970312540	8640	8640	8640	8640	0
237	20241030	160000	970312540	8640	8640	8640	8640	0
238	20241030	155900	970312540	8640	8640	8640	8640	0
239	20241030	155800	970312540	8640	8640	8640	8640	0
240	20241030	155700	970312540	8640	8640	8640	8640	0
241	20241030	155600	970312540	8640	8640	8640	8640	0
242	20241030	155500	970312540	8640	8640	8640	8640	682
243	20241030	155400	970312540	8640	8640	8640	8640	0
244	20241030	155300	970312540	8640	8640	8640	8640	0
245	20241030	155200	970312540	8640	8640	8640	8640	0
246	20241030	155100	970312540	8640	8640	8640	8640	0
247	20241030	155000	970312540	8640	8640	8640	8640	0
248	20241030	154900	970312540	8640	8640	8640	8640	0
249	20241030	154800	970312540	8640	8640	8640	8640	0
250	20241030	154700	970312540	8640	8640	8640	8640	0
251	20241030	154600	970312540	8640	8640	8640	8640	0
252	20241030	154500	970312540	8640	8640	8640	8640	0
253	20241030	154400	970312540	8640	8640	8640	8640	0
254	20241030	154300	970312540	8640	8640	8640	8640	0
255	20241030	154200	970312540	8640	8640	8640	8640	0
256	20241030	154100	970312540	8640	8640	8640	8640	0
257	20241030	154000	970312540	8640	8640	8640	8640	0
258	20241030	153900	970312540	8640	8640	8640	8640	0
259	20241030	153800	970312540	8640	8640	8640	8640	0
260	20241030	153700	970312540	8640	8640	8640	8640	0
261	20241030	153600	970312540	8640	8640	8640	8640	0
262	20241030	153500	970312540	8640	8640	8640	8640	0
263	20241030	153400	970312540	8640	8640	8640	8640	0
264	20241030	153300	970312540	8640	8640	8640	8640	0
265	20241030	153200	970312540	8640	8640	8640	8640	0
266	20241030	153100	970312540	8640	8640	8640	8640	0
267	20241030	153000	970312540	8640	8640	8640	8640	682
268	20241030	152900	964420060	8660	8660	8660	8660	0
269	20241030	152800	964420060	8660	8660	8660	8660	0
270	20241030	152700	964420060	8660	8660	8660	8660	0
271	20241030	152600	964420060	8660	8660	8660	8660	0
272	20241030	152500	964420060	8660	8660	8660	8660	0
273	20241030	152400	964420060	8660	8660	8660	8660	0
274	20241030	152300	964420060	8660	8660	8660	8660	0
275	20241030	152200	964420060	8660	8660	8660	8660	0
276	20241030	152100	964420060	8660	8660	8660	8660	0
277	20241030	152000	964420060	8660	8660	8660	8660	0
278	20241030	151900	964420060	8660	8660	8660	8660	95
279	20241030	151800	963597360	8680	8700	8700	8680	1292
280	20241030	151700	952357360	8710	8710	8710	8710	0
281	20241030	151600	952357360	8710	8710	8710	8710	0
282	20241030	151500	952357360	8710	8730	8730	8710	2000
283	20241030	151400	934936500	8730	8970	8970	8730	656
284	20241030	151300	929061060	8970	8940	8970	8940	935
285	20241030	151200	920674500	8940	8880	8940	8880	1141
286	20241030	151100	910530420	8790	8710	8790	8710	989
287	20241030	151000	901905270	8700	8710	8710	8700	1136
288	20241030	150900	892021260	8700	8730	8750	8700	1247
289	20241030	150800	881124280	8700	8700	8700	8700	0
290	20241030	150700	881124280	8700	8700	8700	8700	0
291	20241030	150600	881124280	8700	8700	8700	8700	0
292	20241030	150500	881124280	8700	8700	8700	8700	0
293	20241030	150400	881124280	8700	8700	8700	8700	48
294	20241030	150300	880706680	8720	8720	8720	8720	248
295	20241030	150200	878544120	8730	8730	8730	8730	0
296	20241030	150100	878544120	8730	8730	8730	8730	0
297	20241030	150000	878544120	8730	8730	8730	8730	8
298	20241030	145900	878474280	8720	8720	8720	8720	0
299	20241030	145800	878474280	8720	8720	8720	8720	0
300	20241030	145700	878474280	8720	8720	8720	8720	0
301	20241030	145600	878474280	8720	8720	8720	8720	0
302	20241030	145500	878474280	8720	8720	8720	8720	0
303	20241030	145400	878474280	8720	8720	8720	8720	0
304	20241030	145300	878474280	8720	8720	8720	8720	0
305	20241030	145200	878474280	8720	8720	8720	8720	0
306	20241030	145100	878474280	8720	8690	8720	8690	445
307	20241030	145000	874601750	8660	8660	8660	8660	0
308	20241030	144900	874601750	8660	8660	8660	8660	4
309	20241030	144800	874567110	8690	8690	8690	8690	0
310	20241030	144700	874567110	8690	8690	8690	8690	10
311	20241030	144600	874480210	8690	8690	8690	8690	0
312	20241030	144500	874480210	8690	8690	8690	8690	100
313	20241030	144400	873611210	8660	8660	8660	8660	1
314	20241030	144300	873602550	8650	8650	8650	8650	0
315	20241030	144200	873602550	8650	8650	8650	8650	0
316	20241030	144100	873602550	8650	8650	8650	8650	0
317	20241030	144000	873602550	8650	8650	8650	8650	0
318	20241030	143900	873602550	8650	8650	8650	8650	0
319	20241030	143800	873602550	8650	8650	8650	8650	0
320	20241030	143700	873602550	8650	8650	8650	8650	0
321	20241030	143600	873602550	8650	8650	8650	8650	0
322	20241030	143500	873602550	8650	8650	8650	8650	0
323	20241030	143400	873602550	8650	8650	8650	8650	0
324	20241030	143300	873602550	8650	8650	8650	8650	0
325	20241030	143200	873602550	8650	8650	8650	8650	0
326	20241030	143100	873602550	8650	8650	8650	8650	0
327	20241030	143000	873602550	8650	8650	8650	8650	0
328	20241030	142900	873602550	8650	8650	8650	8650	0
329	20241030	142800	873602550	8650	8650	8650	8650	0
330	20241030	142700	873602550	8650	8650	8650	8650	0
331	20241030	142600	873602550	8650	8650	8650	8650	0
332	20241030	142500	873602550	8650	8650	8650	8650	0
333	20241030	142400	873602550	8650	8650	8650	8650	0
334	20241030	142300	873602550	8650	8650	8650	8650	0
335	20241030	142200	873602550	8650	8650	8650	8650	0
336	20241030	142100	873602550	8650	8650	8650	8650	0
337	20241030	142000	873602550	8650	8650	8650	8650	0
338	20241030	141900	873602550	8650	8650	8650	8650	0
339	20241030	141800	873602550	8650	8650	8650	8650	95
340	20241030	141700	872780800	8650	8650	8650	8650	28
341	20241030	141600	872538600	8650	8650	8650	8650	0
342	20241030	141500	872538600	8650	8650	8650	8650	0
343	20241030	141400	872538600	8650	8680	8680	8650	557
344	20241030	141300	867720510	8700	8700	8700	8700	0
345	20241030	141200	867720510	8700	8700	8700	8700	0
346	20241030	141100	867720510	8700	8700	8700	8700	0
347	20241030	141000	867720510	8700	8700	8700	8700	1
348	20241030	140900	867711810	8700	8700	8700	8700	0
349	20241030	140800	867711810	8700	8700	8700	8700	0
350	20241030	140700	867711810	8700	8700	8700	8700	0
351	20241030	140600	867711810	8700	8700	8700	8700	28
352	20241030	140500	867468210	8690	8690	8690	8690	0
353	20241030	140400	867468210	8690	8690	8690	8690	0
354	20241030	140300	867468210	8690	8690	8690	8690	0
355	20241030	140200	867468210	8690	8690	8690	8690	0
356	20241030	140100	867468210	8690	8690	8690	8690	0
357	20241030	140000	867468210	8690	8690	8690	8690	0
358	20241030	135900	867468210	8690	8690	8690	8690	0
359	20241030	135800	867468210	8690	8690	8690	8690	0
360	20241030	135700	867468210	8690	8690	8690	8690	0
361	20241030	135600	867468210	8690	8690	8690	8690	0
362	20241030	135500	867468210	8690	8690	8690	8690	0
363	20241030	135400	867468210	8690	8690	8690	8690	0
364	20241030	135300	867468210	8690	8690	8690	8690	0
365	20241030	135200	867468210	8690	8690	8690	8690	0
366	20241030	135100	867468210	8690	8690	8690	8690	200
367	20241030	135000	865730210	8680	8680	8680	8680	0
368	20241030	134900	865730210	8680	8680	8680	8680	0
369	20241030	134800	865730210	8680	8680	8680	8680	0
370	20241030	134700	865730210	8680	8660	8680	8660	90
371	20241030	134600	864950010	8650	8650	8650	8650	0
372	20241030	134500	864950010	8650	8650	8650	8650	0
373	20241030	134400	864950010	8650	8650	8650	8650	0
374	20241030	134300	864950010	8650	8650	8650	8650	0
375	20241030	134200	864950010	8650	8650	8650	8650	0
376	20241030	134100	864950010	8650	8650	8650	8650	0
377	20241030	134000	864950010	8650	8650	8650	8650	42
378	20241030	133900	864586710	8720	8720	8720	8720	0
379	20241030	133800	864586710	8720	8720	8720	8720	0
380	20241030	133700	864586710	8720	8720	8720	8720	0
381	20241030	133600	864586710	8720	8720	8720	8720	0
382	20241030	133500	864586710	8720	8720	8720	8720	1
383	20241030	133400	864577990	8660	8640	8660	8640	893
384	20241030	133300	856856240	8600	8620	8620	8600	701
385	20241030	133200	850821630	8620	8640	8640	8620	1832
386	20241030	133100	835015790	8650	8650	8650	8650	246
387	20241030	133000	832887890	8680	8680	8680	8680	0
388	20241030	132900	832887890	8680	8680	8680	8680	0
389	20241030	132800	832887890	8680	8680	8680	8680	22
390	20241030	132700	832696930	8680	8680	8680	8680	0
391	20241030	132600	832696930	8680	8680	8680	8680	0
392	20241030	132500	832696930	8680	8680	8680	8680	0
393	20241030	132400	832696930	8680	8680	8680	8680	29
394	20241030	132300	832445210	8670	8670	8670	8670	0
395	20241030	132200	832445210	8670	8670	8670	8670	0
396	20241030	132100	832445210	8670	8670	8670	8670	109
397	20241030	132000	831500180	8680	8680	8680	8680	0
398	20241030	131900	831500180	8680	8680	8680	8680	0
399	20241030	131800	831500180	8680	8680	8680	8680	0
400	20241030	131700	831500180	8680	8680	8680	8680	0
401	20241030	131600	831500180	8680	8670	8680	8670	321
402	20241030	131500	828716880	8670	8690	8690	8670	26
403	20241030	131400	828491220	8660	8710	8710	8650	2649
404	20241030	131300	805555150	8710	8710	8710	8710	0
405	20241030	131200	805555150	8710	8710	8710	8710	0
406	20241030	131100	805555150	8710	8750	8750	8700	216
407	20241030	131000	803672330	8890	8890	8890	8890	0
408	20241030	130900	803672330	8890	8750	8890	8750	1600
409	20241030	130800	789462320	8710	8710	8710	8710	0
410	20241030	130700	789462320	8710	8710	8720	8710	325
411	20241030	130600	786630810	8710	8680	8710	8670	256
412	20241030	130500	784409920	8710	8710	8710	8710	0
413	20241030	130400	784409920	8710	8690	8710	8690	557
414	20241030	130300	779569490	8690	8690	8690	8690	88
415	20241030	130200	778804770	8690	8690	8690	8690	101
416	20241030	130100	777927080	8700	8700	8700	8700	11
417	20241030	130000	777831380	8690	8710	8710	8690	286
418	20241030	125900	775340450	8720	8720	8720	8720	0
419	20241030	125800	775340450	8720	8720	8720	8720	0
420	20241030	125700	775340450	8720	8720	8720	8720	0
421	20241030	125600	775340450	8720	8720	8720	8720	0
422	20241030	125500	775340450	8720	8720	8720	8720	0
423	20241030	125400	775340450	8720	8720	8720	8720	0
424	20241030	125300	775340450	8720	8720	8720	8720	15
425	20241030	125200	775209650	8680	8700	8700	8680	406
426	20241030	125100	771677610	8700	8700	8700	8700	0
427	20241030	125000	771677610	8700	8700	8700	8700	0
428	20241030	124900	771677610	8700	8700	8700	8700	0
429	20241030	124800	771677610	8700	8700	8700	8700	0
430	20241030	124700	771677610	8700	8700	8700	8700	0
431	20241030	124600	771677610	8700	8700	8700	8700	0
432	20241030	124500	771677610	8700	8730	8730	8700	3
433	20241030	124400	771651450	8730	8730	8730	8730	0
434	20241030	124300	771651450	8730	8730	8730	8730	0
435	20241030	124200	771651450	8730	8730	8730	8730	40
436	20241030	124100	771302250	8870	8870	8870	8870	0
437	20241030	124000	771302250	8870	8870	8870	8870	0
438	20241030	123900	771302250	8870	8870	8870	8870	0
439	20241030	123800	771302250	8870	8870	8870	8870	0
440	20241030	123700	771302250	8870	8870	8870	8870	0
441	20241030	123600	771302250	8870	8870	8870	8870	0
442	20241030	123500	771302250	8870	8870	8870	8870	0
443	20241030	123400	771302250	8870	8870	8870	8870	0
444	20241030	123300	771302250	8870	8870	8870	8870	0
445	20241030	123200	771302250	8870	8870	8870	8870	0
446	20241030	123100	771302250	8870	8840	8870	8840	35
447	20241030	123000	770992400	8870	8870	8870	8870	0
448	20241030	122900	770992400	8870	8650	8870	8650	3705
449	20241030	122800	738934410	8650	8640	8650	8640	14
450	20241030	122700	738813350	8650	8660	8660	8650	83
451	20241030	122600	738095350	8660	8660	8660	8660	70
452	20241030	122500	737489150	8660	8700	8700	8660	351
453	20241030	122400	734443960	8720	8770	8770	8720	2215
454	20241030	122300	715090040	8780	8780	8780	8780	61
455	20241030	122200	714554460	8800	8800	8800	8800	101
456	20241030	122100	713665660	8810	8810	8810	8810	0
457	20241030	122000	713665660	8810	8880	8880	8810	824
458	20241030	121900	706389450	8900	8900	8900	8900	0
459	20241030	121800	706389450	8900	8900	8900	8900	0
460	20241030	121700	706389450	8900	8900	8900	8900	0
461	20241030	121600	706389450	8900	8900	8900	8900	0
462	20241030	121500	706389450	8900	8900	8900	8900	0
463	20241030	121400	706389450	8900	8900	8900	8900	0
464	20241030	121300	706389450	8900	8900	8900	8900	0
465	20241030	121200	706389450	8900	8900	8900	8900	0
466	20241030	121100	706389450	8900	8900	8900	8900	4
467	20241030	121000	706353850	8940	8940	8940	8940	0
468	20241030	120900	706353850	8940	8940	8940	8940	0
469	20241030	120800	706353850	8940	8940	8940	8940	0
470	20241030	120700	706353850	8940	8940	8940	8940	0
471	20241030	120600	706353850	8940	8940	8940	8940	0
472	20241030	120500	706353850	8940	8940	8940	8940	0
473	20241030	120400	706353850	8940	8940	8940	8940	0
474	20241030	120300	706353850	8940	8940	8940	8940	0
475	20241030	120200	706353850	8940	8940	8940	8940	0
476	20241030	120100	706353850	8940	8940	8940	8940	0
477	20241030	120000	706353850	8940	8940	8940	8940	0
478	20241030	115900	706353850	8940	8940	8940	8940	0
479	20241030	115800	706353850	8940	8940	8940	8940	0
480	20241030	115700	706353850	8940	8940	8940	8940	0
481	20241030	115600	706353850	8940	8940	8940	8940	0
482	20241030	115500	706353850	8940	8940	8940	8940	1
483	20241030	115400	706344910	8950	8950	8950	8950	0
484	20241030	115300	706344910	8950	8950	8950	8950	0
485	20241030	115200	706344910	8950	8950	8950	8950	0
486	20241030	115100	706344910	8950	8950	8950	8950	1
487	20241030	115000	706335960	8890	8890	8890	8890	5
488	20241030	114900	706291510	9020	9020	9020	9020	0
489	20241030	114800	706291510	9020	9020	9020	9020	0
490	20241030	114700	706291510	9020	9020	9020	9020	0
491	20241030	114600	706291510	9020	9020	9020	9020	0
492	20241030	114500	706291510	9020	9020	9020	9020	0
493	20241030	114400	706291510	9020	9020	9020	9020	0
494	20241030	114300	706291510	9020	9020	9020	9020	0
495	20241030	114200	706291510	9020	9020	9020	9020	0
496	20241030	114100	706291510	9020	9020	9020	9020	0
497	20241030	114000	706291510	9020	9020	9020	9020	0
498	20241030	113900	706291510	9020	9020	9020	9020	0
499	20241030	113800	706291510	9020	9020	9020	9020	30
500	20241030	113700	706020910	9000	9000	9000	9000	0
501	20241030	113600	706020910	9000	9000	9000	9000	0
502	20241030	113500	706020910	9000	8940	9000	8940	276
503	20241030	113400	703540250	8960	8960	8960	8960	0
504	20241030	113300	703540250	8960	8820	8960	8820	3442
505	20241030	113200	672724530	8820	8850	8850	8820	100
506	20241030	113100	671841630	8950	8950	8950	8950	0
507	20241030	113000	671841630	8950	8900	8950	8900	132
508	20241030	112900	670666780	8950	8950	8950	8950	0
509	20241030	112800	670666780	8950	8900	8950	8900	2
510	20241030	112700	670648930	8900	8900	8900	8900	0
511	20241030	112600	670648930	8900	8910	8910	8900	173
512	20241030	112500	669107510	8980	8980	8980	8980	0
513	20241030	112400	669107510	8980	8980	8980	8980	0
514	20241030	112300	669107510	8980	8980	8980	8980	0
515	20241030	112200	669107510	8980	8980	8980	8980	0
516	20241030	112100	669107510	8980	8970	8980	8970	281
517	20241030	112000	666584890	8970	8950	8970	8950	100
518	20241030	111900	665688860	8980	8980	8980	8980	0
519	20241030	111800	665688860	8980	8980	8980	8980	0
520	20241030	111700	665688860	8980	9040	9040	8910	4188
521	20241030	111600	627906220	9040	9040	9040	9040	0
522	20241030	111500	627906220	9040	9040	9040	9040	0
523	20241030	111400	627906220	9040	9040	9040	9040	0
524	20241030	111300	627906220	9040	9040	9040	9040	97
525	20241030	111200	627029340	9040	9040	9040	9040	1
526	20241030	111100	627020300	9070	8810	9070	8810	306
527	20241030	111000	624279870	8810	8810	8810	8810	0
528	20241030	110900	624279870	8810	8810	8810	8810	66
529	20241030	110800	623698410	8770	8770	8770	8770	32
530	20241030	110700	623417770	8770	8770	8770	8770	0
531	20241030	110600	623417770	8770	8770	8800	8770	381
532	20241030	110500	620067400	8770	8770	8770	8770	0
533	20241030	110400	620067400	8770	8770	8770	8770	0
534	20241030	110300	620067400	8770	8770	8770	8770	0
535	20241030	110200	620067400	8770	8780	8780	8770	252
536	20241030	110100	617856080	8830	8830	8830	8830	0
537	20241030	110000	617856080	8830	8830	8830	8830	0
538	20241030	105900	617856080	8830	8830	8830	8830	0
539	20241030	105800	617856080	8830	8830	8830	8830	0
540	20241030	105700	617856080	8830	8830	8830	8830	0
541	20241030	105600	617856080	8830	8830	8830	8830	0
542	20241030	105500	617856080	8830	8830	8830	8830	0
543	20241030	105400	617856080	8830	8830	8830	8830	1
544	20241030	105300	617847250	8780	8780	8780	8780	0
545	20241030	105200	617847250	8780	8780	8780	8780	8
546	20241030	105100	617777010	8780	8780	8780	8780	0
547	20241030	105000	617777010	8780	8780	8780	8780	0
548	20241030	104900	617777010	8780	8780	8780	8780	1
549	20241030	104800	617768230	8830	8830	8830	8830	0
550	20241030	104700	617768230	8830	8830	8830	8830	0
551	20241030	104600	617768230	8830	8790	8830	8780	502
552	20241030	104500	613356910	8830	8830	8830	8830	0
553	20241030	104400	613356910	8830	8830	8830	8830	1
554	20241030	104300	613348080	8790	8790	8790	8790	1
555	20241030	104200	613339290	8830	8830	8830	8830	2
556	20241030	104100	613321630	8860	8860	8860	8860	0
557	20241030	104000	613321630	8860	8860	8860	8860	0
558	20241030	103900	613321630	8860	8860	8860	8860	0
559	20241030	103800	613321630	8860	8860	8860	8860	0
560	20241030	103700	613321630	8860	8860	8860	8860	0
561	20241030	103600	613321630	8860	8860	8860	8860	0
562	20241030	103500	613321630	8860	8860	8860	8860	1
563	20241030	103400	613312770	8790	8790	8790	8790	0
564	20241030	103300	613312770	8790	8790	8790	8790	0
565	20241030	103200	613312770	8790	8840	8840	8790	81
566	20241030	103100	612600720	8890	8890	8890	8890	0
567	20241030	103000	612600720	8890	8890	8890	8890	0
568	20241030	102900	612600720	8890	8890	8890	8890	0
569	20241030	102800	612600720	8890	8890	8890	8890	0
570	20241030	102700	612600720	8890	8890	8890	8890	0
571	20241030	102600	612600720	8890	8890	8890	8890	1
572	20241030	102500	612591830	8780	8780	8780	8780	0
573	20241030	102400	612591830	8780	8780	8780	8780	55
574	20241030	102300	612108930	8770	8770	8770	8770	0
575	20241030	102200	612108930	8770	8770	8770	8770	0
576	20241030	102100	612108930	8770	8810	8810	8770	472
577	20241030	102000	607960310	8770	8770	8770	8770	0
578	20241030	101900	607960310	8770	8770	8770	8770	0
579	20241030	101800	607960310	8770	8770	8770	8770	0
580	20241030	101700	607960310	8770	8770	8770	8760	162
581	20241030	101600	606539960	8770	8770	8770	8770	0
582	20241030	101500	606539960	8770	8770	8770	8770	1
583	20241030	101400	606531190	8750	8750	8750	8750	119
584	20241030	101300	605489940	8800	8800	8800	8800	0
585	20241030	101200	605489940	8800	8730	8800	8730	3687
586	20241030	101100	573061790	8730	8730	8730	8730	0
587	20241030	101000	573061790	8730	8740	8740	8730	455
588	20241030	100900	569089580	8750	8750	8750	8750	0
589	20241030	100800	569089580	8750	8750	8750	8750	110
590	20241030	100700	568127080	8730	8730	8730	8730	0
591	20241030	100600	568127080	8730	8750	8750	8730	2007
592	20241030	100500	550584830	8750	8750	8750	8750	4
593	20241030	100400	550549830	8760	8760	8760	8760	0
594	20241030	100300	550549830	8760	8850	8850	8760	5006
595	20241030	100200	506661990	8850	8900	8900	8850	557
596	20241030	100100	501707860	8900	8890	8900	8890	295
597	20241030	100000	499083190	8890	8860	9000	8860	2209
598	20241030	095900	479382230	8920	8920	8920	8920	0
599	20241030	095800	479382230	8920	8920	8920	8920	1
600	20241030	095700	479373310	8970	8880	8970	8880	1001
601	20241030	095600	470474960	8890	8820	8890	8820	702
602	20241030	095500	464278220	8810	8800	8810	8800	939
603	20241030	095400	456012270	8800	8800	8800	8800	0
604	20241030	095300	456012270	8800	8800	8800	8800	2
605	20241030	095200	455994670	8800	8790	8800	8790	291
606	20241030	095100	453434390	8800	8760	8800	8760	44
607	20241030	095000	453048790	8760	8740	8760	8740	465
608	20241030	094900	448976890	8760	8790	8790	8760	608
609	20241030	094800	443650030	8760	8750	8800	8740	650
610	20241030	094700	437947360	8760	8810	8810	8760	876
611	20241030	094600	430239510	8810	8920	8920	8810	2657
612	20241030	094500	406694830	8970	8970	8970	8970	0
613	20241030	094400	406694830	8970	8980	8980	8970	26
614	20241030	094300	406461600	8980	8980	8980	8980	0
615	20241030	094200	406461600	8980	8970	8980	8970	269
616	20241030	094100	404048550	8970	9050	9050	8920	275
617	20241030	094000	401568800	9120	9100	9120	9050	554
618	20241030	093900	396525430	9080	9170	9170	9080	1009
619	20241030	093800	387299620	9170	9170	9170	9170	0
620	20241030	093700	387299620	9170	9140	9170	9140	168
621	20241030	093600	385764070	9140	9140	9140	9140	12
622	20241030	093500	385654390	9140	9140	9140	9140	178
623	20241030	093400	384027470	9130	9050	9130	9050	1131
624	20241030	093300	373782640	9040	9220	9220	9040	1049
625	20241030	093200	364155190	9250	9250	9250	9250	0
626	20241030	093100	364155190	9250	9250	9270	9220	719
627	20241030	093000	357512460	9290	9320	9330	9250	1771
628	20241030	092900	341101640	9340	9340	9340	9340	613
629	20241030	092800	335376220	9340	9340	9340	9340	1
630	20241030	092700	335366880	9360	9360	9360	9360	1
631	20241030	092600	335357520	9310	9310	9310	9310	100
632	20241030	092500	334426520	9300	9300	9300	9300	227
633	20241030	092400	332315420	9300	9370	9370	9300	354
634	20241030	092300	329020750	9420	9420	9420	9420	458
635	20241030	092200	324706390	9420	9390	9420	9390	142
636	20241030	092100	323372080	9390	9200	9400	9200	8943
637	20241030	092000	239784460	9200	9200	9200	9200	0
638	20241030	091900	239784460	9200	9260	9260	9200	3000
639	20241030	091800	212142860	9280	9250	9280	9250	585
640	20241030	091700	206728080	9220	9200	9220	9200	887
641	20241030	091600	198562100	9200	9290	9290	9200	4272
642	20241030	091500	159126560	9330	9330	9340	9320	2370
643	20241030	091400	137016720	9280	9350	9350	9280	1277
644	20241030	091300	125143580	9350	9350	9350	9350	213
645	20241030	091200	123152030	9380	9270	9380	9270	5278
646	20241030	091100	73897730	9230	9200	9300	9200	2007
647	20241030	091000	55385330	9200	9120	9200	9120	6000
648	20241030	090900	198440	9020	9020	9020	9020	20
649	20241030	090800	18040	9020	9020	9020	9020	0
650	20241030	090700	18040	9020	9020	9020	9020	0
651	20241030	090600	18040	9020	9020	9020	9020	2
652	20241030	090500	0	9020	9020	9020	9020	0
653	20241030	090400	0	9020	9020	9020	9020	0
654	20241030	090300	0	9020	9020	9020	9020	0
655	20241030	090200	0	9020	9020	9020	9020	0
656	20241030	090100	0	9020	9020	9020	9020	0
657	20241030	090000	0	9020	9020	9020	9020	0