KissMeData/080160/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	195500	450604470	9890	9890	9890	9890	662
3	20241029	195400	450604470	9890	9890	9890	9890	0
4	20241029	195300	450604470	9890	9890	9890	9890	0
5	20241029	195200	450604470	9890	9890	9890	9890	0
6	20241029	195100	450604470	9890	9890	9890	9890	0
7	20241029	195000	450604470	9890	9890	9890	9890	0
8	20241029	194900	450604470	9890	9890	9890	9890	0
9	20241029	194800	450604470	9890	9890	9890	9890	0
10	20241029	194700	450604470	9890	9890	9890	9890	0
11	20241029	194600	450604470	9890	9890	9890	9890	0
12	20241029	194500	450604470	9890	9890	9890	9890	0
13	20241029	194400	450604470	9890	9890	9890	9890	0
14	20241029	194300	450604470	9890	9890	9890	9890	0
15	20241029	194200	450604470	9890	9890	9890	9890	0
16	20241029	194100	450604470	9890	9890	9890	9890	0
17	20241029	194000	450604470	9890	9890	9890	9890	0
18	20241029	193900	450604470	9890	9890	9890	9890	0
19	20241029	193800	450604470	9890	9890	9890	9890	0
20	20241029	193700	450604470	9890	9890	9890	9890	0
21	20241029	193600	450604470	9890	9890	9890	9890	0
22	20241029	193500	450604470	9890	9890	9890	9890	0
23	20241029	193400	450604470	9890	9890	9890	9890	0
24	20241029	193300	450604470	9890	9890	9890	9890	0
25	20241029	193200	450604470	9890	9890	9890	9890	0
26	20241029	193100	450604470	9890	9890	9890	9890	0
27	20241029	193000	450604470	9890	9890	9890	9890	0
28	20241029	192900	450604470	9890	9890	9890	9890	0
29	20241029	192800	450604470	9890	9890	9890	9890	0
30	20241029	192700	450604470	9890	9890	9890	9890	0
31	20241029	192600	450604470	9890	9890	9890	9890	0
32	20241029	192500	450604470	9890	9890	9890	9890	662
33	20241029	192400	450604470	9890	9890	9890	9890	0
34	20241029	192300	450604470	9890	9890	9890	9890	0
35	20241029	192200	450604470	9890	9890	9890	9890	0
36	20241029	192100	450604470	9890	9890	9890	9890	0
37	20241029	192000	450604470	9890	9890	9890	9890	0
38	20241029	191900	450604470	9890	9890	9890	9890	0
39	20241029	191800	450604470	9890	9890	9890	9890	0
40	20241029	191700	450604470	9890	9890	9890	9890	0
41	20241029	191600	450604470	9890	9890	9890	9890	0
42	20241029	191500	450604470	9890	9890	9890	9890	0
43	20241029	191400	450604470	9890	9890	9890	9890	0
44	20241029	191300	450604470	9890	9890	9890	9890	0
45	20241029	191200	450604470	9890	9890	9890	9890	0
46	20241029	191100	450604470	9890	9890	9890	9890	0
47	20241029	191000	450604470	9890	9890	9890	9890	0
48	20241029	190900	450604470	9890	9890	9890	9890	0
49	20241029	190800	450604470	9890	9890	9890	9890	0
50	20241029	190700	450604470	9890	9890	9890	9890	0
51	20241029	190600	450604470	9890	9890	9890	9890	0
52	20241029	190500	450604470	9890	9890	9890	9890	0
53	20241029	190400	450604470	9890	9890	9890	9890	0
54	20241029	190300	450604470	9890	9890	9890	9890	0
55	20241029	190200	450604470	9890	9890	9890	9890	0
56	20241029	190100	450604470	9890	9890	9890	9890	0
57	20241029	190000	450604470	9890	9890	9890	9890	0
58	20241029	185900	450604470	9890	9890	9890	9890	0
59	20241029	185800	450604470	9890	9890	9890	9890	0
60	20241029	185700	450604470	9890	9890	9890	9890	0
61	20241029	185600	450604470	9890	9890	9890	9890	0
62	20241029	185500	450604470	9890	9890	9890	9890	662
63	20241029	185400	450604470	9890	9890	9890	9890	0
64	20241029	185300	450604470	9890	9890	9890	9890	0
65	20241029	185200	450604470	9890	9890	9890	9890	0
66	20241029	185100	450604470	9890	9890	9890	9890	0
67	20241029	185000	450604470	9890	9890	9890	9890	0
68	20241029	184900	450604470	9890	9890	9890	9890	0
69	20241029	184800	450604470	9890	9890	9890	9890	0
70	20241029	184700	450604470	9890	9890	9890	9890	0
71	20241029	184600	450604470	9890	9890	9890	9890	0
72	20241029	184500	450604470	9890	9890	9890	9890	0
73	20241029	184400	450604470	9890	9890	9890	9890	0
74	20241029	184300	450604470	9890	9890	9890	9890	0
75	20241029	184200	450604470	9890	9890	9890	9890	0
76	20241029	184100	450604470	9890	9890	9890	9890	0
77	20241029	184000	450604470	9890	9890	9890	9890	0
78	20241029	183900	450604470	9890	9890	9890	9890	0
79	20241029	183800	450604470	9890	9890	9890	9890	0
80	20241029	183700	450604470	9890	9890	9890	9890	0
81	20241029	183600	450604470	9890	9890	9890	9890	0
82	20241029	183500	450604470	9890	9890	9890	9890	0
83	20241029	183400	450604470	9890	9890	9890	9890	0
84	20241029	183300	450604470	9890	9890	9890	9890	0
85	20241029	183200	450604470	9890	9890	9890	9890	0
86	20241029	183100	450604470	9890	9890	9890	9890	0
87	20241029	183000	450604470	9890	9890	9890	9890	0
88	20241029	182900	450604470	9890	9890	9890	9890	0
89	20241029	182800	450604470	9890	9890	9890	9890	0
90	20241029	182700	450604470	9890	9890	9890	9890	0
91	20241029	182600	450604470	9890	9890	9890	9890	0
92	20241029	182500	450604470	9890	9890	9890	9890	662
93	20241029	182400	450604470	9890	9890	9890	9890	0
94	20241029	182300	450604470	9890	9890	9890	9890	0
95	20241029	182200	450604470	9890	9890	9890	9890	0
96	20241029	182100	450604470	9890	9890	9890	9890	0
97	20241029	182000	450604470	9890	9890	9890	9890	0
98	20241029	181900	450604470	9890	9890	9890	9890	0
99	20241029	181800	450604470	9890	9890	9890	9890	0
100	20241029	181700	450604470	9890	9890	9890	9890	0
101	20241029	181600	450604470	9890	9890	9890	9890	0
102	20241029	181500	450604470	9890	9890	9890	9890	0
103	20241029	181400	450604470	9890	9890	9890	9890	0
104	20241029	181300	450604470	9890	9890	9890	9890	0
105	20241029	181200	450604470	9890	9890	9890	9890	0
106	20241029	181100	450604470	9890	9890	9890	9890	0
107	20241029	181000	450604470	9890	9890	9890	9890	0
108	20241029	180900	450604470	9890	9890	9890	9890	0
109	20241029	180800	450604470	9890	9890	9890	9890	0
110	20241029	180700	450604470	9890	9890	9890	9890	0
111	20241029	180600	450604470	9890	9890	9890	9890	0
112	20241029	180500	450604470	9890	9890	9890	9890	0
113	20241029	180400	450604470	9890	9890	9890	9890	0
114	20241029	180300	450604470	9890	9890	9890	9890	0
115	20241029	180200	450604470	9890	9890	9890	9890	0
116	20241029	180100	450604470	9890	9890	9890	9890	0
117	20241029	180000	450604470	9890	9890	9890	9890	0
118	20241029	175900	450604470	9890	9890	9890	9890	0
119	20241029	175800	450604470	9890	9890	9890	9890	0
120	20241029	175700	450604470	9890	9890	9890	9890	0
121	20241029	175600	450604470	9890	9890	9890	9890	0
122	20241029	175500	450604470	9890	9890	9890	9890	662
123	20241029	175400	450604470	9890	9890	9890	9890	0
124	20241029	175300	450604470	9890	9890	9890	9890	0
125	20241029	175200	450604470	9890	9890	9890	9890	0
126	20241029	175100	450604470	9890	9890	9890	9890	0
127	20241029	175000	450604470	9890	9890	9890	9890	0
128	20241029	174900	450604470	9890	9890	9890	9890	0
129	20241029	174800	450604470	9890	9890	9890	9890	0
130	20241029	174700	450604470	9890	9890	9890	9890	0
131	20241029	174600	450604470	9890	9890	9890	9890	0
132	20241029	174500	450604470	9890	9890	9890	9890	0
133	20241029	174400	450604470	9890	9890	9890	9890	0
134	20241029	174300	450604470	9890	9890	9890	9890	0
135	20241029	174200	450604470	9890	9890	9890	9890	0
136	20241029	174100	450604470	9890	9890	9890	9890	0
137	20241029	174000	450604470	9890	9890	9890	9890	0
138	20241029	173900	450604470	9890	9890	9890	9890	0
139	20241029	173800	450604470	9890	9890	9890	9890	0
140	20241029	173700	450604470	9890	9890	9890	9890	0
141	20241029	173600	450604470	9890	9890	9890	9890	0
142	20241029	173500	450604470	9890	9890	9890	9890	0
143	20241029	173400	450604470	9890	9890	9890	9890	0
144	20241029	173300	450604470	9890	9890	9890	9890	0
145	20241029	173200	450604470	9890	9890	9890	9890	0
146	20241029	173100	450604470	9890	9890	9890	9890	0
147	20241029	173000	450604470	9890	9890	9890	9890	0
148	20241029	172900	450604470	9890	9890	9890	9890	0
149	20241029	172800	450604470	9890	9890	9890	9890	0
150	20241029	172700	450604470	9890	9890	9890	9890	0
151	20241029	172600	450604470	9890	9890	9890	9890	0
152	20241029	172500	450604470	9890	9890	9890	9890	662
153	20241029	172400	450604470	9890	9890	9890	9890	0
154	20241029	172300	450604470	9890	9890	9890	9890	0
155	20241029	172200	450604470	9890	9890	9890	9890	0
156	20241029	172100	450604470	9890	9890	9890	9890	0
157	20241029	172000	450604470	9890	9890	9890	9890	0
158	20241029	171900	450604470	9890	9890	9890	9890	0
159	20241029	171800	450604470	9890	9890	9890	9890	0
160	20241029	171700	450604470	9890	9890	9890	9890	0
161	20241029	171600	450604470	9890	9890	9890	9890	0
162	20241029	171500	450604470	9890	9890	9890	9890	0
163	20241029	171400	450604470	9890	9890	9890	9890	0
164	20241029	171300	450604470	9890	9890	9890	9890	0
165	20241029	171200	450604470	9890	9890	9890	9890	0
166	20241029	171100	450604470	9890	9890	9890	9890	0
167	20241029	171000	450604470	9890	9890	9890	9890	0
168	20241029	170900	450604470	9890	9890	9890	9890	0
169	20241029	170800	450604470	9890	9890	9890	9890	0
170	20241029	170700	450604470	9890	9890	9890	9890	0
171	20241029	170600	450604470	9890	9890	9890	9890	0
172	20241029	170500	450604470	9890	9890	9890	9890	0
173	20241029	170400	450604470	9890	9890	9890	9890	0
174	20241029	170300	450604470	9890	9890	9890	9890	0
175	20241029	170200	450604470	9890	9890	9890	9890	0
176	20241029	170100	450604470	9890	9890	9890	9890	0
177	20241029	170000	450604470	9890	9890	9890	9890	0
178	20241029	165900	450604470	9890	9890	9890	9890	0
179	20241029	165800	450604470	9890	9890	9890	9890	0
180	20241029	165700	450604470	9890	9890	9890	9890	0
181	20241029	165600	450604470	9890	9890	9890	9890	0
182	20241029	165500	450604470	9890	9890	9890	9890	662
183	20241029	165400	450604470	9890	9890	9890	9890	0
184	20241029	165300	450604470	9890	9890	9890	9890	0
185	20241029	165200	450604470	9890	9890	9890	9890	0
186	20241029	165100	450604470	9890	9890	9890	9890	0
187	20241029	165000	450604470	9890	9890	9890	9890	0
188	20241029	164900	450604470	9890	9890	9890	9890	0
189	20241029	164800	450604470	9890	9890	9890	9890	0
190	20241029	164700	450604470	9890	9890	9890	9890	0
191	20241029	164600	450604470	9890	9890	9890	9890	0
192	20241029	164500	450604470	9890	9890	9890	9890	0
193	20241029	164400	450604470	9890	9890	9890	9890	0
194	20241029	164300	450604470	9890	9890	9890	9890	0
195	20241029	164200	450604470	9890	9890	9890	9890	0
196	20241029	164100	450604470	9890	9890	9890	9890	0
197	20241029	164000	450604470	9890	9890	9890	9890	0
198	20241029	163900	450604470	9890	9890	9890	9890	0
199	20241029	163800	450604470	9890	9890	9890	9890	0
200	20241029	163700	450604470	9890	9890	9890	9890	0
201	20241029	163600	450604470	9890	9890	9890	9890	0
202	20241029	163500	450604470	9890	9890	9890	9890	0
203	20241029	163400	450604470	9890	9890	9890	9890	0
204	20241029	163300	450604470	9890	9890	9890	9890	0
205	20241029	163200	450604470	9890	9890	9890	9890	0
206	20241029	163100	450604470	9890	9890	9890	9890	0
207	20241029	163000	450604470	9890	9890	9890	9890	0
208	20241029	162900	450604470	9890	9890	9890	9890	0
209	20241029	162800	450604470	9890	9890	9890	9890	0
210	20241029	162700	450604470	9890	9890	9890	9890	0
211	20241029	162600	450604470	9890	9890	9890	9890	0
212	20241029	162500	450604470	9890	9890	9890	9890	662
213	20241029	162400	450604470	9890	9890	9890	9890	0
214	20241029	162300	450604470	9890	9890	9890	9890	0
215	20241029	162200	450604470	9890	9890	9890	9890	0
216	20241029	162100	450604470	9890	9890	9890	9890	0
217	20241029	162000	450604470	9890	9890	9890	9890	0
218	20241029	161900	450604470	9890	9890	9890	9890	0
219	20241029	161800	450604470	9890	9890	9890	9890	0
220	20241029	161700	450604470	9890	9890	9890	9890	0
221	20241029	161600	450604470	9890	9890	9890	9890	0
222	20241029	161500	450604470	9890	9890	9890	9890	0
223	20241029	161400	450604470	9890	9890	9890	9890	0
224	20241029	161300	450604470	9890	9890	9890	9890	0
225	20241029	161200	450604470	9890	9890	9890	9890	0
226	20241029	161100	450604470	9890	9890	9890	9890	0
227	20241029	161000	450604470	9890	9890	9890	9890	0
228	20241029	160900	450604470	9890	9890	9890	9890	0
229	20241029	160800	450604470	9890	9890	9890	9890	0
230	20241029	160700	450604470	9890	9890	9890	9890	0
231	20241029	160600	450604470	9890	9890	9890	9890	0
232	20241029	160500	450604470	9890	9890	9890	9890	0
233	20241029	160400	450604470	9890	9890	9890	9890	0
234	20241029	160300	450604470	9890	9890	9890	9890	0
235	20241029	160200	450604470	9890	9890	9890	9890	0
236	20241029	160100	450604470	9890	9890	9890	9890	0
237	20241029	160000	450604470	9890	9890	9890	9890	0
238	20241029	155900	450604470	9890	9890	9890	9890	0
239	20241029	155800	450604470	9890	9890	9890	9890	0
240	20241029	155700	450604470	9890	9890	9890	9890	0
241	20241029	155600	450604470	9890	9890	9890	9890	0
242	20241029	155500	450604470	9890	9890	9890	9890	662
243	20241029	155400	450604470	9890	9890	9890	9890	0
244	20241029	155300	450604470	9890	9890	9890	9890	0
245	20241029	155200	450604470	9890	9890	9890	9890	0
246	20241029	155100	450604470	9890	9890	9890	9890	0
247	20241029	155000	450604470	9890	9890	9890	9890	0
248	20241029	154900	450604470	9890	9890	9890	9890	0
249	20241029	154800	450604470	9890	9890	9890	9890	0
250	20241029	154700	450604470	9890	9890	9890	9890	0
251	20241029	154600	450604470	9890	9890	9890	9890	0
252	20241029	154500	450604470	9890	9890	9890	9890	0
253	20241029	154400	450604470	9890	9890	9890	9890	0
254	20241029	154300	450604470	9890	9890	9890	9890	0
255	20241029	154200	450604470	9890	9890	9890	9890	0
256	20241029	154100	450604470	9890	9890	9890	9890	0
257	20241029	154000	450604470	9890	9890	9890	9890	0
258	20241029	153900	450604470	9890	9890	9890	9890	0
259	20241029	153800	450604470	9890	9890	9890	9890	0
260	20241029	153700	450604470	9890	9890	9890	9890	0
261	20241029	153600	450604470	9890	9890	9890	9890	0
262	20241029	153500	450604470	9890	9890	9890	9890	0
263	20241029	153400	450604470	9890	9890	9890	9890	0
264	20241029	153300	450604470	9890	9890	9890	9890	0
265	20241029	153200	450604470	9890	9890	9890	9890	0
266	20241029	153100	450604470	9890	9890	9890	9890	0
267	20241029	153000	450604470	9890	9890	9890	9890	662
268	20241029	152900	444057290	9860	9860	9860	9860	0
269	20241029	152800	444057290	9860	9860	9860	9860	0
270	20241029	152700	444057290	9860	9860	9860	9860	0
271	20241029	152600	444057290	9860	9860	9860	9860	0
272	20241029	152500	444057290	9860	9860	9860	9860	0
273	20241029	152400	444057290	9860	9860	9860	9860	0
274	20241029	152300	444057290	9860	9860	9860	9860	0
275	20241029	152200	444057290	9860	9860	9860	9860	0
276	20241029	152100	444057290	9860	9860	9860	9860	0
277	20241029	152000	444057290	9860	9860	9860	9860	0
278	20241029	151900	444057290	9860	9860	9870	9850	73
279	20241029	151800	443337720	9860	9850	9860	9850	157
280	20241029	151700	441790980	9850	9850	9850	9850	0
281	20241029	151600	441790980	9850	9850	9850	9850	35
282	20241029	151500	441446230	9850	9850	9850	9850	22
283	20241029	151400	441229530	9860	9850	9860	9850	20
284	20241029	151300	441032510	9850	9840	9850	9840	134
285	20241029	151200	439712870	9840	9840	9860	9840	239
286	20241029	151100	437360380	9840	9840	9840	9840	10
287	20241029	151000	437261980	9840	9840	9840	9840	112
288	20241029	150900	436159900	9850	9850	9850	9850	0
289	20241029	150800	436159900	9850	9850	9850	9850	59
290	20241029	150700	435578750	9850	9850	9850	9850	1
291	20241029	150600	435568900	9840	9840	9840	9840	4
292	20241029	150500	435529540	9840	9840	9840	9840	120
293	20241029	150400	434348740	9840	9830	9840	9830	216
294	20241029	150300	432223330	9840	9830	9840	9830	161
295	20241029	150200	430639430	9840	9830	9840	9830	310
296	20241029	150100	427592030	9830	9830	9830	9830	0
297	20241029	150000	427592030	9830	9830	9830	9830	24
298	20241029	145900	427356110	9830	9830	9830	9830	50
299	20241029	145800	426864610	9830	9820	9830	9810	832
300	20241029	145700	418692530	9820	9820	9820	9820	1
301	20241029	145600	418682710	9810	9810	9810	9810	0
302	20241029	145500	418682710	9810	9820	9820	9810	28
303	20241029	145400	418408000	9810	9810	9810	9810	136
304	20241029	145300	417073840	9810	9820	9820	9810	2
305	20241029	145200	417054210	9810	9820	9820	9810	25
306	20241029	145100	416808730	9820	9820	9820	9820	0
307	20241029	145000	416808730	9820	9820	9820	9820	3
308	20241029	144900	416779270	9810	9810	9820	9810	36
309	20241029	144800	416426080	9810	9820	9820	9810	24
310	20241029	144700	416190630	9810	9810	9810	9810	10
311	20241029	144600	416092530	9810	9810	9810	9810	0
312	20241029	144500	416092530	9810	9810	9810	9810	57
313	20241029	144400	415533360	9810	9810	9820	9810	28
314	20241029	144300	415258670	9810	9810	9810	9810	0
315	20241029	144200	415258670	9810	9810	9810	9810	1
316	20241029	144100	415248860	9810	9810	9810	9810	2
317	20241029	144000	415229240	9820	9820	9820	9820	0
318	20241029	143900	415229240	9820	9820	9820	9820	0
319	20241029	143800	415229240	9820	9820	9820	9820	3
320	20241029	143700	415199780	9820	9820	9820	9820	11
321	20241029	143600	415091760	9820	9820	9820	9820	0
322	20241029	143500	415091760	9820	9820	9820	9820	1
323	20241029	143400	415081940	9820	9820	9820	9820	638
324	20241029	143300	408816780	9810	9810	9810	9810	419
325	20241029	143200	404706390	9810	9800	9810	9800	2167
326	20241029	143100	383469780	9800	9790	9800	9790	70
327	20241029	143000	382784070	9790	9780	9800	9780	1508
328	20241029	142900	368035770	9780	9780	9780	9770	45
329	20241029	142800	367595800	9780	9780	9780	9780	38
330	20241029	142700	367224160	9780	9780	9780	9780	100
331	20241029	142600	366246160	9780	9780	9790	9780	1856
332	20241029	142500	348093600	9790	9790	9790	9790	1
333	20241029	142400	348083810	9780	9780	9790	9780	25
334	20241029	142300	347839270	9780	9780	9780	9780	200
335	20241029	142200	345883270	9800	9800	9800	9800	2
336	20241029	142100	345863670	9800	9800	9800	9800	0
337	20241029	142000	345863670	9800	9790	9800	9790	13
338	20241029	141900	345736390	9790	9790	9790	9790	59
339	20241029	141800	345158780	9790	9790	9790	9790	411
340	20241029	141700	341135090	9790	9790	9790	9790	11
341	20241029	141600	341027400	9790	9800	9800	9790	11
342	20241029	141500	340919610	9790	9800	9800	9790	23
343	20241029	141400	340694240	9800	9790	9800	9790	29
344	20241029	141300	340410300	9790	9790	9790	9790	45
345	20241029	141200	339969750	9790	9790	9790	9790	42
346	20241029	141100	339558570	9790	9790	9790	9790	22
347	20241029	141000	339343190	9790	9790	9790	9790	26
348	20241029	140900	339088650	9790	9790	9790	9780	17
349	20241029	140800	338922230	9790	9790	9790	9790	20
350	20241029	140700	338726430	9790	9790	9790	9790	323
351	20241029	140600	335564260	9800	9800	9800	9800	0
352	20241029	140500	335564260	9800	9800	9800	9800	0
353	20241029	140400	335564260	9800	9800	9800	9800	2
354	20241029	140300	335544660	9790	9790	9790	9790	298
355	20241029	140200	332627240	9790	9790	9790	9790	0
356	20241029	140100	332627240	9790	9790	9790	9790	0
357	20241029	140000	332627240	9790	9790	9790	9790	0
358	20241029	135900	332627240	9790	9790	9790	9790	398
359	20241029	135800	328730820	9790	9790	9790	9790	0
360	20241029	135700	328730820	9790	9800	9800	9790	107
361	20241029	135600	327682320	9790	9790	9790	9790	143
362	20241029	135500	326282350	9790	9790	9790	9790	240
363	20241029	135400	323932750	9790	9790	9800	9790	38
364	20241029	135300	323560670	9790	9800	9800	9790	25
365	20241029	135200	323315900	9800	9800	9800	9790	79
366	20241029	135100	322541780	9790	9790	9800	9790	44
367	20241029	135000	322110720	9790	9790	9790	9790	45
368	20241029	134900	321670170	9790	9800	9800	9790	49
369	20241029	134800	321190410	9800	9800	9800	9800	2
370	20241029	134700	321170810	9800	9800	9800	9800	4
371	20241029	134600	321131610	9800	9810	9810	9800	16
372	20241029	134500	320974800	9800	9800	9800	9800	69
373	20241029	134400	320298600	9800	9800	9800	9790	64
374	20241029	134300	319671410	9800	9800	9800	9800	3
375	20241029	134200	319642010	9790	9800	9800	9790	95
376	20241029	134100	318711800	9800	9800	9800	9800	0
377	20241029	134000	318711800	9800	9800	9800	9800	1
378	20241029	133900	318702000	9790	9790	9790	9790	4
379	20241029	133800	318662840	9790	9790	9790	9790	14
380	20241029	133700	318525780	9780	9780	9780	9780	0
381	20241029	133600	318525780	9780	9780	9780	9780	558
382	20241029	133500	313068540	9790	9800	9800	9790	84
383	20241029	133400	312245400	9800	9800	9800	9800	0
384	20241029	133300	312245400	9800	9790	9800	9780	1260
385	20241029	133200	299910190	9790	9790	9790	9790	0
386	20241029	133100	299910190	9790	9790	9790	9790	0
387	20241029	133000	299910190	9790	9790	9790	9790	200
388	20241029	132900	297952190	9790	9790	9790	9790	1
389	20241029	132800	297942400	9790	9790	9790	9790	27
390	20241029	132700	297678070	9790	9790	9790	9790	0
391	20241029	132600	297678070	9790	9790	9790	9790	1
392	20241029	132500	297668280	9780	9780	9780	9780	0
393	20241029	132400	297668280	9780	9780	9780	9780	0
394	20241029	132300	297668280	9780	9780	9780	9780	0
395	20241029	132200	297668280	9780	9790	9790	9780	2
396	20241029	132100	297648710	9790	9790	9790	9790	6
397	20241029	132000	297589970	9790	9790	9790	9790	11
398	20241029	131900	297482280	9790	9790	9790	9790	0
399	20241029	131800	297482280	9790	9790	9790	9790	5
400	20241029	131700	297433330	9790	9790	9790	9790	0
401	20241029	131600	297433330	9790	9790	9790	9790	4
402	20241029	131500	297394170	9790	9790	9790	9790	2
403	20241029	131400	297374590	9790	9790	9790	9780	12
404	20241029	131300	297257120	9790	9790	9790	9790	2
405	20241029	131200	297237540	9790	9790	9790	9780	5
406	20241029	131100	297188600	9780	9780	9780	9780	0
407	20241029	131000	297188600	9780	9790	9790	9780	136
408	20241029	130900	295857300	9780	9780	9780	9780	0
409	20241029	130800	295857300	9780	9790	9790	9780	340
410	20241029	130700	292529040	9780	9780	9780	9780	0
411	20241029	130600	292529040	9780	9780	9780	9780	59
412	20241029	130500	291952020	9780	9790	9790	9780	1051
413	20241029	130400	281669820	9800	9800	9800	9800	0
414	20241029	130300	281669820	9800	9790	9800	9790	423
415	20241029	130200	277528530	9790	9790	9790	9790	5
416	20241029	130100	277479580	9780	9780	9780	9780	0
417	20241029	130000	277479580	9780	9780	9780	9780	0
418	20241029	125900	277479580	9780	9780	9780	9780	451
419	20241029	125800	273068800	9790	9780	9790	9780	145
420	20241029	125700	271649410	9780	9790	9790	9780	355
421	20241029	125600	268176100	9790	9790	9790	9780	170
422	20241029	125500	266511920	9790	9790	9790	9790	188
423	20241029	125400	264671400	9790	9800	9800	9790	4558
424	20241029	125300	220012780	9810	9810	9810	9810	3
425	20241029	125200	219983350	9800	9810	9810	9800	2224
426	20241029	125100	198167520	9810	9820	9820	9810	1226
427	20241029	125000	186140450	9820	9820	9820	9820	13
428	20241029	124900	186012790	9820	9820	9820	9820	51
429	20241029	124800	185511970	9820	9820	9820	9820	101
430	20241029	124700	184520150	9820	9820	9820	9820	0
431	20241029	124600	184520150	9820	9820	9820	9820	0
432	20241029	124500	184520150	9820	9820	9820	9820	1
433	20241029	124400	184510330	9820	9820	9820	9820	0
434	20241029	124300	184510330	9820	9820	9820	9820	5
435	20241029	124200	184461230	9810	9810	9810	9810	0
436	20241029	124100	184461230	9810	9810	9810	9810	0
437	20241029	124000	184461230	9810	9810	9810	9810	0
438	20241029	123900	184461230	9810	9810	9810	9810	11
439	20241029	123800	184353320	9820	9820	9820	9820	0
440	20241029	123700	184353320	9820	9820	9820	9820	0
441	20241029	123600	184353320	9820	9820	9820	9820	2
442	20241029	123500	184333680	9820	9820	9820	9820	0
443	20241029	123400	184333680	9820	9820	9820	9820	10
444	20241029	123300	184235480	9820	9820	9820	9820	2
445	20241029	123200	184215840	9810	9810	9810	9810	17
446	20241029	123100	184049070	9810	9820	9820	9810	22
447	20241029	123000	183833050	9820	9820	9820	9810	57
448	20241029	122900	183273370	9810	9810	9810	9810	0
449	20241029	122800	183273370	9810	9810	9810	9810	101
450	20241029	122700	182282560	9810	9810	9810	9810	0
451	20241029	122600	182282560	9810	9820	9820	9810	111
452	20241029	122500	181192650	9820	9820	9820	9820	1
453	20241029	122400	181182830	9820	9820	9820	9810	24
454	20241029	122300	180947180	9820	9820	9820	9820	2
455	20241029	122200	180927540	9820	9820	9820	9810	12
456	20241029	122100	180809710	9810	9820	9820	9810	82
457	20241029	122000	180004550	9820	9820	9820	9820	1
458	20241029	121900	179994730	9810	9810	9810	9810	0
459	20241029	121800	179994730	9810	9810	9810	9810	0
460	20241029	121700	179994730	9810	9810	9810	9810	0
461	20241029	121600	179994730	9810	9810	9810	9810	0
462	20241029	121500	179994730	9810	9810	9810	9810	0
463	20241029	121400	179994730	9810	9810	9810	9810	0
464	20241029	121300	179994730	9810	9810	9810	9810	67
465	20241029	121200	179337460	9820	9820	9820	9820	2
466	20241029	121100	179317820	9820	9820	9820	9820	1
467	20241029	121000	179308000	9810	9810	9810	9810	0
468	20241029	120900	179308000	9810	9810	9810	9810	326
469	20241029	120800	176109940	9820	9820	9820	9820	30
470	20241029	120700	175815340	9820	9820	9820	9820	110
471	20241029	120600	174735140	9820	9820	9820	9820	104
472	20241029	120500	173713860	9810	9820	9820	9810	111
473	20241029	120400	172623950	9810	9820	9820	9810	600
474	20241029	120300	166737850	9810	9810	9810	9810	0
475	20241029	120200	166737850	9810	9820	9820	9810	135
476	20241029	120100	165412500	9820	9820	9820	9820	205
477	20241029	120000	163399400	9810	9810	9820	9810	844
478	20241029	115900	155119740	9810	9810	9810	9810	171
479	20241029	115800	153442230	9820	9820	9820	9820	5
480	20241029	115700	153393130	9820	9820	9820	9810	201
481	20241029	115600	151420310	9820	9820	9820	9820	2
482	20241029	115500	151400670	9820	9820	9820	9820	370
483	20241029	115400	147767270	9820	9830	9830	9820	3
484	20241029	115300	147737790	9830	9830	9830	9830	1
485	20241029	115200	147727960	9830	9830	9830	9830	5
486	20241029	115100	147678810	9820	9830	9830	9820	6
487	20241029	115000	147619840	9820	9820	9820	9820	0
488	20241029	114900	147619840	9820	9820	9820	9820	0
489	20241029	114800	147619840	9820	9820	9820	9820	0
490	20241029	114700	147619840	9820	9820	9820	9820	0
491	20241029	114600	147619840	9820	9830	9830	9820	115
492	20241029	114500	146489480	9830	9820	9850	9820	488
493	20241029	114400	141695340	9830	9830	9830	9830	50
494	20241029	114300	141203840	9830	9830	9830	9830	120
495	20241029	114200	140024240	9830	9830	9830	9830	1
496	20241029	114100	140014410	9820	9830	9830	9820	78
497	20241029	114000	139248440	9820	9820	9820	9820	49
498	20241029	113900	138767260	9820	9820	9820	9820	4
499	20241029	113800	138727980	9820	9820	9820	9820	40
500	20241029	113700	138335180	9820	9820	9820	9820	0
501	20241029	113600	138335180	9820	9820	9820	9820	30
502	20241029	113500	138040580	9820	9830	9830	9820	4
503	20241029	113400	138001270	9830	9830	9830	9830	1
504	20241029	113300	137991440	9820	9830	9830	9820	4
505	20241029	113200	137952140	9830	9820	9830	9820	2
506	20241029	113100	137932490	9820	9830	9830	9820	16
507	20241029	113000	137775350	9820	9820	9820	9820	81
508	20241029	112900	136979930	9830	9830	9830	9830	1
509	20241029	112800	136970100	9820	9820	9820	9820	22
510	20241029	112700	136754060	9820	9820	9820	9820	3
511	20241029	112600	136724600	9820	9830	9830	9820	84
512	20241029	112500	135899670	9820	9820	9820	9820	118
513	20241029	112400	134740910	9830	9830	9830	9830	0
514	20241029	112300	134740910	9830	9830	9830	9820	151
515	20241029	112200	133258070	9820	9820	9820	9820	0
516	20241029	112100	133258070	9820	9830	9830	9820	42
517	20241029	112000	132845250	9820	9830	9830	9820	56
518	20241029	111900	132294830	9830	9830	9830	9830	1
519	20241029	111800	132285000	9820	9830	9830	9820	11
520	20241029	111700	132176880	9820	9830	9830	9820	7
521	20241029	111600	132108080	9830	9830	9830	9820	3
522	20241029	111500	132078600	9820	9820	9820	9820	0
523	20241029	111400	132078600	9820	9820	9820	9820	2
524	20241029	111300	132058960	9820	9820	9820	9820	0
525	20241029	111200	132058960	9820	9820	9820	9820	254
526	20241029	111100	129564680	9820	9820	9820	9820	0
527	20241029	111000	129564680	9820	9820	9820	9820	6
528	20241029	110900	129505760	9830	9830	9830	9830	55
529	20241029	110800	128965110	9830	9830	9830	9820	9
530	20241029	110700	128876650	9820	9820	9820	9820	0
531	20241029	110600	128876650	9820	9830	9830	9820	191
532	20241029	110500	127001010	9830	9830	9830	9830	101
533	20241029	110400	126008180	9830	9840	9840	9830	115
534	20241029	110300	124877720	9840	9840	9840	9840	0
535	20241029	110200	124877720	9840	9840	9840	9840	0
536	20241029	110100	124877720	9840	9840	9840	9840	1
537	20241029	110000	124867880	9820	9820	9820	9820	0
538	20241029	105900	124867880	9820	9840	9850	9820	2175
539	20241029	105800	103476450	9840	9840	9850	9840	62
540	20241029	105700	102866360	9850	9850	9850	9840	70
541	20241029	105600	102176880	9840	9840	9850	9840	15
542	20241029	105500	102029180	9850	9840	9850	9840	628
543	20241029	105400	95849270	9850	9850	9850	9850	0
544	20241029	105300	95849270	9850	9850	9850	9850	1
545	20241029	105200	95839420	9840	9850	9850	9840	145
546	20241029	105100	94412170	9850	9850	9850	9850	16
547	20241029	105000	94254570	9850	9850	9850	9850	0
548	20241029	104900	94254570	9850	9850	9850	9850	30
549	20241029	104800	93959070	9850	9850	9850	9850	202
550	20241029	104700	91969370	9850	9850	9850	9840	162
551	20241029	104600	90374950	9850	9850	9850	9850	74
552	20241029	104500	89646050	9850	9860	9860	9850	1757
553	20241029	104400	72331700	9870	9870	9870	9870	179
554	20241029	104300	70564970	9880	9880	9880	9880	1
555	20241029	104200	70555090	9880	9880	9880	9880	0
556	20241029	104100	70555090	9880	9880	9880	9880	0
557	20241029	104000	70555090	9880	9880	9880	9880	10
558	20241029	103900	70456290	9880	9880	9880	9880	0
559	20241029	103800	70456290	9880	9880	9880	9880	1
560	20241029	103700	70446410	9870	9870	9870	9870	0
561	20241029	103600	70446410	9870	9870	9870	9870	0
562	20241029	103500	70446410	9870	9870	9870	9870	0
563	20241029	103400	70446410	9870	9870	9870	9870	0
564	20241029	103300	70446410	9870	9870	9870	9860	101
565	20241029	103200	69449610	9870	9860	9870	9860	76
566	20241029	103100	68699500	9860	9860	9870	9860	54
567	20241029	103000	68167050	9870	9870	9870	9870	0
568	20241029	102900	68167050	9870	9870	9870	9870	1
569	20241029	102800	68157180	9870	9860	9870	9860	2
570	20241029	102700	68137450	9870	9870	9870	9860	12
571	20241029	102600	68019040	9860	9860	9860	9860	0
572	20241029	102500	68019040	9860	9870	9870	9860	28
573	20241029	102400	67742890	9870	9870	9870	9860	11
574	20241029	102300	67634330	9870	9870	9870	9860	12
575	20241029	102200	67515900	9860	9870	9870	9860	35
576	20241029	102100	67170490	9870	9870	9870	9870	5
577	20241029	102000	67121140	9860	9860	9860	9860	0
578	20241029	101900	67121140	9860	9860	9860	9860	8
579	20241029	101800	67042260	9870	9860	9870	9860	2
580	20241029	101700	67022530	9860	9860	9870	9860	12
581	20241029	101600	66904160	9870	9870	9870	9860	15
582	20241029	101500	66756120	9870	9870	9870	9860	5
583	20241029	101400	66706780	9860	9870	9870	9860	33
584	20241029	101300	66381100	9870	9870	9870	9870	1
585	20241029	101200	66371230	9870	9870	9870	9870	1
586	20241029	101100	66361360	9870	9870	9870	9870	1
587	20241029	101000	66351490	9870	9870	9870	9870	0
588	20241029	100900	66351490	9870	9870	9870	9870	0
589	20241029	100800	66351490	9870	9870	9870	9870	0
590	20241029	100700	66351490	9870	9870	9870	9870	0
591	20241029	100600	66351490	9870	9870	9870	9870	1
592	20241029	100500	66341620	9860	9870	9870	9860	3
593	20241029	100400	66312030	9860	9860	9870	9860	1178
594	20241029	100300	54696390	9870	9870	9870	9870	103
595	20241029	100200	53679780	9870	9870	9870	9870	1
596	20241029	100100	53669910	9870	9870	9870	9870	1
597	20241029	100000	53660040	9870	9870	9870	9860	35
598	20241029	095900	53314650	9860	9870	9870	9860	206
599	20241029	095800	51283290	9870	9870	9870	9850	60
600	20241029	095700	50691110	9850	9870	9870	9850	111
601	20241029	095600	49595760	9870	9860	9870	9850	70
602	20241029	095500	48905740	9870	9870	9870	9870	2
603	20241029	095400	48886000	9870	9860	9870	9860	103
604	20241029	095300	47870250	9870	9860	9870	9860	25
605	20241029	095200	47623680	9870	9870	9870	9870	65
606	20241029	095100	46982130	9870	9870	9870	9870	55
607	20241029	095000	46439280	9870	9860	9870	9860	19
608	20241029	094900	46251890	9870	9870	9870	9870	20
609	20241029	094800	46054490	9870	9890	9890	9870	474
610	20241029	094700	41376040	9870	9880	9890	9870	238
611	20241029	094600	39026920	9880	9880	9880	9880	0
612	20241029	094500	39026920	9880	9880	9880	9880	48
613	20241029	094400	38552680	9880	9880	9880	9880	0
614	20241029	094300	38552680	9880	9890	9890	9880	9
615	20241029	094200	38463730	9890	9890	9890	9890	22
616	20241029	094100	38246150	9890	9870	9890	9860	65
617	20241029	094000	37604190	9870	9870	9870	9870	2
618	20241029	093900	37584450	9870	9870	9870	9870	2
619	20241029	093800	37564710	9860	9870	9870	9860	23
620	20241029	093700	37337710	9860	9860	9870	9860	9
621	20241029	093600	37248960	9870	9870	9870	9870	13
622	20241029	093500	37120650	9870	9870	9870	9870	0
623	20241029	093400	37120650	9870	9870	9870	9870	2
624	20241029	093300	37100910	9870	9870	9870	9870	2
625	20241029	093200	37081170	9870	9870	9870	9870	20
626	20241029	093100	36883770	9870	9860	9870	9860	90
627	20241029	093000	35996330	9860	9860	9860	9860	2
628	20241029	092900	35976610	9860	9860	9860	9850	60
629	20241029	092800	35385580	9860	9860	9860	9860	103
630	20241029	092700	34370000	9860	9880	9880	9860	1311
631	20241029	092600	21434570	9890	9890	9900	9890	67
632	20241029	092500	20771840	9890	9890	9890	9890	7
633	20241029	092400	20702610	9890	9890	9890	9890	28
634	20241029	092300	20425690	9890	9890	9890	9890	0
635	20241029	092200	20425690	9890	9880	9890	9880	105
636	20241029	092100	19388090	9880	9940	9940	9880	902
637	20241029	092000	10454990	9950	9950	9950	9950	2
638	20241029	091900	10435090	9950	9950	9950	9950	2
639	20241029	091800	10415190	9950	9960	9960	9950	28
640	20241029	091700	10136570	9980	9980	9980	9980	0
641	20241029	091600	10136570	9980	9950	9980	9950	5
642	20241029	091500	10086790	9980	9980	9980	9980	50
643	20241029	091400	9587790	9980	9980	9980	9980	13
644	20241029	091300	9458050	9990	9950	9990	9950	10
645	20241029	091200	9358510	9950	9950	9950	9950	134
646	20241029	091100	8025210	9940	9950	9950	9940	325
647	20241029	091000	4794700	9950	9950	9950	9950	7
648	20241029	090900	4725050	9950	9950	9950	9950	104
649	20241029	090800	3690250	9950	9950	9950	9950	79
650	20241029	090700	2904200	9950	9950	9950	9950	0
651	20241029	090600	2904200	9950	9950	9950	9950	1
652	20241029	090500	2894250	9980	9980	9980	9980	204
653	20241029	090400	858330	9990	9990	9990	9990	3
654	20241029	090300	828360	9990	9990	9990	9990	0
655	20241029	090200	828360	9990	9990	9990	9990	1
656	20241029	090100	818370	9980	9980	9980	9980	0
657	20241029	090000	818370	9980	9980	9990	9980	82