KissMeData/350520/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	212700	268895170	3935	3935	3935	3935	1471
3	20241030	212600	268895170	3935	3935	3935	3935	0
4	20241030	212500	268895170	3935	3935	3935	3935	0
5	20241030	212400	268895170	3935	3935	3935	3935	0
6	20241030	212300	268895170	3935	3935	3935	3935	0
7	20241030	212200	268895170	3935	3935	3935	3935	0
8	20241030	212100	268895170	3935	3935	3935	3935	0
9	20241030	212000	268895170	3935	3935	3935	3935	0
10	20241030	211900	268895170	3935	3935	3935	3935	0
11	20241030	211800	268895170	3935	3935	3935	3935	0
12	20241030	211700	268895170	3935	3935	3935	3935	0
13	20241030	211600	268895170	3935	3935	3935	3935	0
14	20241030	211500	268895170	3935	3935	3935	3935	0
15	20241030	211400	268895170	3935	3935	3935	3935	0
16	20241030	211300	268895170	3935	3935	3935	3935	0
17	20241030	211200	268895170	3935	3935	3935	3935	0
18	20241030	211100	268895170	3935	3935	3935	3935	0
19	20241030	211000	268895170	3935	3935	3935	3935	0
20	20241030	210900	268895170	3935	3935	3935	3935	0
21	20241030	210800	268895170	3935	3935	3935	3935	0
22	20241030	210700	268895170	3935	3935	3935	3935	0
23	20241030	210600	268895170	3935	3935	3935	3935	0
24	20241030	210500	268895170	3935	3935	3935	3935	0
25	20241030	210400	268895170	3935	3935	3935	3935	0
26	20241030	210300	268895170	3935	3935	3935	3935	0
27	20241030	210200	268895170	3935	3935	3935	3935	0
28	20241030	210100	268895170	3935	3935	3935	3935	0
29	20241030	210000	268895170	3935	3935	3935	3935	0
30	20241030	205900	268895170	3935	3935	3935	3935	0
31	20241030	205800	268895170	3935	3935	3935	3935	0
32	20241030	205700	268895170	3935	3935	3935	3935	1471
33	20241030	205600	268895170	3935	3935	3935	3935	0
34	20241030	205500	268895170	3935	3935	3935	3935	0
35	20241030	205400	268895170	3935	3935	3935	3935	0
36	20241030	205300	268895170	3935	3935	3935	3935	0
37	20241030	205200	268895170	3935	3935	3935	3935	0
38	20241030	205100	268895170	3935	3935	3935	3935	0
39	20241030	205000	268895170	3935	3935	3935	3935	0
40	20241030	204900	268895170	3935	3935	3935	3935	0
41	20241030	204800	268895170	3935	3935	3935	3935	0
42	20241030	204700	268895170	3935	3935	3935	3935	0
43	20241030	204600	268895170	3935	3935	3935	3935	0
44	20241030	204500	268895170	3935	3935	3935	3935	0
45	20241030	204400	268895170	3935	3935	3935	3935	0
46	20241030	204300	268895170	3935	3935	3935	3935	0
47	20241030	204200	268895170	3935	3935	3935	3935	0
48	20241030	204100	268895170	3935	3935	3935	3935	0
49	20241030	204000	268895170	3935	3935	3935	3935	0
50	20241030	203900	268895170	3935	3935	3935	3935	0
51	20241030	203800	268895170	3935	3935	3935	3935	0
52	20241030	203700	268895170	3935	3935	3935	3935	0
53	20241030	203600	268895170	3935	3935	3935	3935	0
54	20241030	203500	268895170	3935	3935	3935	3935	0
55	20241030	203400	268895170	3935	3935	3935	3935	0
56	20241030	203300	268895170	3935	3935	3935	3935	0
57	20241030	203200	268895170	3935	3935	3935	3935	0
58	20241030	203100	268895170	3935	3935	3935	3935	0
59	20241030	203000	268895170	3935	3935	3935	3935	0
60	20241030	202900	268895170	3935	3935	3935	3935	0
61	20241030	202800	268895170	3935	3935	3935	3935	0
62	20241030	202700	268895170	3935	3935	3935	3935	1471
63	20241030	202600	268895170	3935	3935	3935	3935	0
64	20241030	202500	268895170	3935	3935	3935	3935	0
65	20241030	202400	268895170	3935	3935	3935	3935	0
66	20241030	202300	268895170	3935	3935	3935	3935	0
67	20241030	202200	268895170	3935	3935	3935	3935	0
68	20241030	202100	268895170	3935	3935	3935	3935	0
69	20241030	202000	268895170	3935	3935	3935	3935	0
70	20241030	201900	268895170	3935	3935	3935	3935	0
71	20241030	201800	268895170	3935	3935	3935	3935	0
72	20241030	201700	268895170	3935	3935	3935	3935	0
73	20241030	201600	268895170	3935	3935	3935	3935	0
74	20241030	201500	268895170	3935	3935	3935	3935	0
75	20241030	201400	268895170	3935	3935	3935	3935	0
76	20241030	201300	268895170	3935	3935	3935	3935	0
77	20241030	201200	268895170	3935	3935	3935	3935	0
78	20241030	201100	268895170	3935	3935	3935	3935	0
79	20241030	201000	268895170	3935	3935	3935	3935	0
80	20241030	200900	268895170	3935	3935	3935	3935	0
81	20241030	200800	268895170	3935	3935	3935	3935	0
82	20241030	200700	268895170	3935	3935	3935	3935	0
83	20241030	200600	268895170	3935	3935	3935	3935	0
84	20241030	200500	268895170	3935	3935	3935	3935	0
85	20241030	200400	268895170	3935	3935	3935	3935	0
86	20241030	200300	268895170	3935	3935	3935	3935	0
87	20241030	200200	268895170	3935	3935	3935	3935	0
88	20241030	200100	268895170	3935	3935	3935	3935	0
89	20241030	200000	268895170	3935	3935	3935	3935	0
90	20241030	195900	268895170	3935	3935	3935	3935	0
91	20241030	195800	268895170	3935	3935	3935	3935	0
92	20241030	195700	268895170	3935	3935	3935	3935	1471
93	20241030	195600	268895170	3935	3935	3935	3935	0
94	20241030	195500	268895170	3935	3935	3935	3935	0
95	20241030	195400	268895170	3935	3935	3935	3935	0
96	20241030	195300	268895170	3935	3935	3935	3935	0
97	20241030	195200	268895170	3935	3935	3935	3935	0
98	20241030	195100	268895170	3935	3935	3935	3935	0
99	20241030	195000	268895170	3935	3935	3935	3935	0
100	20241030	194900	268895170	3935	3935	3935	3935	0
101	20241030	194800	268895170	3935	3935	3935	3935	0
102	20241030	194700	268895170	3935	3935	3935	3935	0
103	20241030	194600	268895170	3935	3935	3935	3935	0
104	20241030	194500	268895170	3935	3935	3935	3935	0
105	20241030	194400	268895170	3935	3935	3935	3935	0
106	20241030	194300	268895170	3935	3935	3935	3935	0
107	20241030	194200	268895170	3935	3935	3935	3935	0
108	20241030	194100	268895170	3935	3935	3935	3935	0
109	20241030	194000	268895170	3935	3935	3935	3935	0
110	20241030	193900	268895170	3935	3935	3935	3935	0
111	20241030	193800	268895170	3935	3935	3935	3935	0
112	20241030	193700	268895170	3935	3935	3935	3935	0
113	20241030	193600	268895170	3935	3935	3935	3935	0
114	20241030	193500	268895170	3935	3935	3935	3935	0
115	20241030	193400	268895170	3935	3935	3935	3935	0
116	20241030	193300	268895170	3935	3935	3935	3935	0
117	20241030	193200	268895170	3935	3935	3935	3935	0
118	20241030	193100	268895170	3935	3935	3935	3935	0
119	20241030	193000	268895170	3935	3935	3935	3935	0
120	20241030	192900	268895170	3935	3935	3935	3935	0
121	20241030	192800	268895170	3935	3935	3935	3935	0
122	20241030	192700	268895170	3935	3935	3935	3935	1471
123	20241030	192600	268895170	3935	3935	3935	3935	0
124	20241030	192500	268895170	3935	3935	3935	3935	0
125	20241030	192400	268895170	3935	3935	3935	3935	0
126	20241030	192300	268895170	3935	3935	3935	3935	0
127	20241030	192200	268895170	3935	3935	3935	3935	0
128	20241030	192100	268895170	3935	3935	3935	3935	0
129	20241030	192000	268895170	3935	3935	3935	3935	0
130	20241030	191900	268895170	3935	3935	3935	3935	0
131	20241030	191800	268895170	3935	3935	3935	3935	0
132	20241030	191700	268895170	3935	3935	3935	3935	0
133	20241030	191600	268895170	3935	3935	3935	3935	0
134	20241030	191500	268895170	3935	3935	3935	3935	0
135	20241030	191400	268895170	3935	3935	3935	3935	0
136	20241030	191300	268895170	3935	3935	3935	3935	0
137	20241030	191200	268895170	3935	3935	3935	3935	0
138	20241030	191100	268895170	3935	3935	3935	3935	0
139	20241030	191000	268895170	3935	3935	3935	3935	0
140	20241030	190900	268895170	3935	3935	3935	3935	0
141	20241030	190800	268895170	3935	3935	3935	3935	0
142	20241030	190700	268895170	3935	3935	3935	3935	0
143	20241030	190600	268895170	3935	3935	3935	3935	0
144	20241030	190500	268895170	3935	3935	3935	3935	0
145	20241030	190400	268895170	3935	3935	3935	3935	0
146	20241030	190300	268895170	3935	3935	3935	3935	0
147	20241030	190200	268895170	3935	3935	3935	3935	0
148	20241030	190100	268895170	3935	3935	3935	3935	0
149	20241030	190000	268895170	3935	3935	3935	3935	0
150	20241030	185900	268895170	3935	3935	3935	3935	0
151	20241030	185800	268895170	3935	3935	3935	3935	0
152	20241030	185700	268895170	3935	3935	3935	3935	1471
153	20241030	185600	268895170	3935	3935	3935	3935	0
154	20241030	185500	268895170	3935	3935	3935	3935	0
155	20241030	185400	268895170	3935	3935	3935	3935	0
156	20241030	185300	268895170	3935	3935	3935	3935	0
157	20241030	185200	268895170	3935	3935	3935	3935	0
158	20241030	185100	268895170	3935	3935	3935	3935	0
159	20241030	185000	268895170	3935	3935	3935	3935	0
160	20241030	184900	268895170	3935	3935	3935	3935	0
161	20241030	184800	268895170	3935	3935	3935	3935	0
162	20241030	184700	268895170	3935	3935	3935	3935	0
163	20241030	184600	268895170	3935	3935	3935	3935	0
164	20241030	184500	268895170	3935	3935	3935	3935	0
165	20241030	184400	268895170	3935	3935	3935	3935	0
166	20241030	184300	268895170	3935	3935	3935	3935	0
167	20241030	184200	268895170	3935	3935	3935	3935	0
168	20241030	184100	268895170	3935	3935	3935	3935	0
169	20241030	184000	268895170	3935	3935	3935	3935	0
170	20241030	183900	268895170	3935	3935	3935	3935	0
171	20241030	183800	268895170	3935	3935	3935	3935	0
172	20241030	183700	268895170	3935	3935	3935	3935	0
173	20241030	183600	268895170	3935	3935	3935	3935	0
174	20241030	183500	268895170	3935	3935	3935	3935	0
175	20241030	183400	268895170	3935	3935	3935	3935	0
176	20241030	183300	268895170	3935	3935	3935	3935	0
177	20241030	183200	268895170	3935	3935	3935	3935	0
178	20241030	183100	268895170	3935	3935	3935	3935	0
179	20241030	183000	268895170	3935	3935	3935	3935	0
180	20241030	182900	268895170	3935	3935	3935	3935	0
181	20241030	182800	268895170	3935	3935	3935	3935	0
182	20241030	182700	268895170	3935	3935	3935	3935	1471
183	20241030	182600	268895170	3935	3935	3935	3935	0
184	20241030	182500	268895170	3935	3935	3935	3935	0
185	20241030	182400	268895170	3935	3935	3935	3935	0
186	20241030	182300	268895170	3935	3935	3935	3935	0
187	20241030	182200	268895170	3935	3935	3935	3935	0
188	20241030	182100	268895170	3935	3935	3935	3935	0
189	20241030	182000	268895170	3935	3935	3935	3935	0
190	20241030	181900	268895170	3935	3935	3935	3935	0
191	20241030	181800	268895170	3935	3935	3935	3935	0
192	20241030	181700	268895170	3935	3935	3935	3935	0
193	20241030	181600	268895170	3935	3935	3935	3935	0
194	20241030	181500	268895170	3935	3935	3935	3935	0
195	20241030	181400	268895170	3935	3935	3935	3935	0
196	20241030	181300	268895170	3935	3935	3935	3935	0
197	20241030	181200	268895170	3935	3935	3935	3935	0
198	20241030	181100	268895170	3935	3935	3935	3935	0
199	20241030	181000	268895170	3935	3935	3935	3935	0
200	20241030	180900	268895170	3935	3935	3935	3935	0
201	20241030	180800	268895170	3935	3935	3935	3935	0
202	20241030	180700	268895170	3935	3935	3935	3935	0
203	20241030	180600	268895170	3935	3935	3935	3935	0
204	20241030	180500	268895170	3935	3935	3935	3935	0
205	20241030	180400	268895170	3935	3935	3935	3935	0
206	20241030	180300	268895170	3935	3935	3935	3935	0
207	20241030	180200	268895170	3935	3935	3935	3935	0
208	20241030	180100	268895170	3935	3935	3935	3935	0
209	20241030	180000	268895170	3935	3935	3935	3935	0
210	20241030	175900	268895170	3935	3935	3935	3935	0
211	20241030	175800	268895170	3935	3935	3935	3935	0
212	20241030	175700	268895170	3935	3935	3935	3935	1471
213	20241030	175600	268895170	3935	3935	3935	3935	0
214	20241030	175500	268895170	3935	3935	3935	3935	0
215	20241030	175400	268895170	3935	3935	3935	3935	0
216	20241030	175300	268895170	3935	3935	3935	3935	0
217	20241030	175200	268895170	3935	3935	3935	3935	0
218	20241030	175100	268895170	3935	3935	3935	3935	0
219	20241030	175000	268895170	3935	3935	3935	3935	0
220	20241030	174900	268895170	3935	3935	3935	3935	0
221	20241030	174800	268895170	3935	3935	3935	3935	0
222	20241030	174700	268895170	3935	3935	3935	3935	0
223	20241030	174600	268895170	3935	3935	3935	3935	0
224	20241030	174500	268895170	3935	3935	3935	3935	0
225	20241030	174400	268895170	3935	3935	3935	3935	0
226	20241030	174300	268895170	3935	3935	3935	3935	0
227	20241030	174200	268895170	3935	3935	3935	3935	0
228	20241030	174100	268895170	3935	3935	3935	3935	0
229	20241030	174000	268895170	3935	3935	3935	3935	0
230	20241030	173900	268895170	3935	3935	3935	3935	0
231	20241030	173800	268895170	3935	3935	3935	3935	0
232	20241030	173700	268895170	3935	3935	3935	3935	0
233	20241030	173600	268895170	3935	3935	3935	3935	0
234	20241030	173500	268895170	3935	3935	3935	3935	0
235	20241030	173400	268895170	3935	3935	3935	3935	0
236	20241030	173300	268895170	3935	3935	3935	3935	0
237	20241030	173200	268895170	3935	3935	3935	3935	0
238	20241030	173100	268895170	3935	3935	3935	3935	0
239	20241030	173000	268895170	3935	3935	3935	3935	0
240	20241030	172900	268895170	3935	3935	3935	3935	0
241	20241030	172800	268895170	3935	3935	3935	3935	0
242	20241030	172700	268895170	3935	3935	3935	3935	1471
243	20241030	172600	268895170	3935	3935	3935	3935	0
244	20241030	172500	268895170	3935	3935	3935	3935	0
245	20241030	172400	268895170	3935	3935	3935	3935	0
246	20241030	172300	268895170	3935	3935	3935	3935	0
247	20241030	172200	268895170	3935	3935	3935	3935	0
248	20241030	172100	268895170	3935	3935	3935	3935	0
249	20241030	172000	268895170	3935	3935	3935	3935	0
250	20241030	171900	268895170	3935	3935	3935	3935	0
251	20241030	171800	268895170	3935	3935	3935	3935	0
252	20241030	171700	268895170	3935	3935	3935	3935	0
253	20241030	171600	268895170	3935	3935	3935	3935	0
254	20241030	171500	268895170	3935	3935	3935	3935	0
255	20241030	171400	268895170	3935	3935	3935	3935	0
256	20241030	171300	268895170	3935	3935	3935	3935	0
257	20241030	171200	268895170	3935	3935	3935	3935	0
258	20241030	171100	268895170	3935	3935	3935	3935	0
259	20241030	171000	268895170	3935	3935	3935	3935	0
260	20241030	170900	268895170	3935	3935	3935	3935	0
261	20241030	170800	268895170	3935	3935	3935	3935	0
262	20241030	170700	268895170	3935	3935	3935	3935	0
263	20241030	170600	268895170	3935	3935	3935	3935	0
264	20241030	170500	268895170	3935	3935	3935	3935	0
265	20241030	170400	268895170	3935	3935	3935	3935	0
266	20241030	170300	268895170	3935	3935	3935	3935	0
267	20241030	170200	268895170	3935	3935	3935	3935	0
268	20241030	170100	268895170	3935	3935	3935	3935	0
269	20241030	170000	268895170	3935	3935	3935	3935	0
270	20241030	165900	268895170	3935	3935	3935	3935	0
271	20241030	165800	268895170	3935	3935	3935	3935	0
272	20241030	165700	268895170	3935	3935	3935	3935	1471
273	20241030	165600	268895170	3935	3935	3935	3935	0
274	20241030	165500	268895170	3935	3935	3935	3935	0
275	20241030	165400	268895170	3935	3935	3935	3935	0
276	20241030	165300	268895170	3935	3935	3935	3935	0
277	20241030	165200	268895170	3935	3935	3935	3935	0
278	20241030	165100	268895170	3935	3935	3935	3935	0
279	20241030	165000	268895170	3935	3935	3935	3935	0
280	20241030	164900	268895170	3935	3935	3935	3935	0
281	20241030	164800	268895170	3935	3935	3935	3935	0
282	20241030	164700	268895170	3935	3935	3935	3935	0
283	20241030	164600	268895170	3935	3935	3935	3935	0
284	20241030	164500	268895170	3935	3935	3935	3935	0
285	20241030	164400	268895170	3935	3935	3935	3935	0
286	20241030	164300	268895170	3935	3935	3935	3935	0
287	20241030	164200	268895170	3935	3935	3935	3935	0
288	20241030	164100	268895170	3935	3935	3935	3935	0
289	20241030	164000	268895170	3935	3935	3935	3935	0
290	20241030	163900	268895170	3935	3935	3935	3935	0
291	20241030	163800	268895170	3935	3935	3935	3935	0
292	20241030	163700	268895170	3935	3935	3935	3935	0
293	20241030	163600	268895170	3935	3935	3935	3935	0
294	20241030	163500	268895170	3935	3935	3935	3935	0
295	20241030	163400	268895170	3935	3935	3935	3935	0
296	20241030	163300	268895170	3935	3935	3935	3935	0
297	20241030	163200	268895170	3935	3935	3935	3935	0
298	20241030	163100	268895170	3935	3935	3935	3935	0
299	20241030	163000	268895170	3935	3935	3935	3935	0
300	20241030	162900	268895170	3935	3935	3935	3935	0
301	20241030	162800	268895170	3935	3935	3935	3935	0
302	20241030	162700	268895170	3935	3935	3935	3935	1471
303	20241030	162600	268895170	3935	3935	3935	3935	0
304	20241030	162500	268895170	3935	3935	3935	3935	0
305	20241030	162400	268895170	3935	3935	3935	3935	0
306	20241030	162300	268895170	3935	3935	3935	3935	0
307	20241030	162200	268895170	3935	3935	3935	3935	0
308	20241030	162100	268895170	3935	3935	3935	3935	0
309	20241030	162000	268895170	3935	3935	3935	3935	0
310	20241030	161900	268895170	3935	3935	3935	3935	0
311	20241030	161800	268895170	3935	3935	3935	3935	0
312	20241030	161700	268895170	3935	3935	3935	3935	0
313	20241030	161600	268895170	3935	3935	3935	3935	0
314	20241030	161500	268895170	3935	3935	3935	3935	0
315	20241030	161400	268895170	3935	3935	3935	3935	0
316	20241030	161300	268895170	3935	3935	3935	3935	0
317	20241030	161200	268895170	3935	3935	3935	3935	0
318	20241030	161100	268895170	3935	3935	3935	3935	0
319	20241030	161000	268895170	3935	3935	3935	3935	0
320	20241030	160900	268895170	3935	3935	3935	3935	0
321	20241030	160800	268895170	3935	3935	3935	3935	0
322	20241030	160700	268895170	3935	3935	3935	3935	0
323	20241030	160600	268895170	3935	3935	3935	3935	0
324	20241030	160500	268895170	3935	3935	3935	3935	0
325	20241030	160400	268895170	3935	3935	3935	3935	0
326	20241030	160300	268895170	3935	3935	3935	3935	0
327	20241030	160200	268895170	3935	3935	3935	3935	0
328	20241030	160100	268895170	3935	3935	3935	3935	0
329	20241030	160000	268895170	3935	3935	3935	3935	0
330	20241030	155900	268895170	3935	3935	3935	3935	0
331	20241030	155800	268895170	3935	3935	3935	3935	0
332	20241030	155700	268895170	3935	3935	3935	3935	1471
333	20241030	155600	268895170	3935	3935	3935	3935	0
334	20241030	155500	268895170	3935	3935	3935	3935	0
335	20241030	155400	268895170	3935	3935	3935	3935	0
336	20241030	155300	268895170	3935	3935	3935	3935	0
337	20241030	155200	268895170	3935	3935	3935	3935	0
338	20241030	155100	268895170	3935	3935	3935	3935	0
339	20241030	155000	268895170	3935	3935	3935	3935	0
340	20241030	154900	268895170	3935	3935	3935	3935	0
341	20241030	154800	268895170	3935	3935	3935	3935	0
342	20241030	154700	268895170	3935	3935	3935	3935	0
343	20241030	154600	268895170	3935	3935	3935	3935	0
344	20241030	154500	268895170	3935	3935	3935	3935	0
345	20241030	154400	268895170	3935	3935	3935	3935	0
346	20241030	154300	268895170	3935	3935	3935	3935	0
347	20241030	154200	268895170	3935	3935	3935	3935	0
348	20241030	154100	268895170	3935	3935	3935	3935	0
349	20241030	154000	268895170	3935	3935	3935	3935	0
350	20241030	153900	268895170	3935	3935	3935	3935	0
351	20241030	153800	268895170	3935	3935	3935	3935	0
352	20241030	153700	268895170	3935	3935	3935	3935	0
353	20241030	153600	268895170	3935	3935	3935	3935	0
354	20241030	153500	268895170	3935	3935	3935	3935	0
355	20241030	153400	268895170	3935	3935	3935	3935	0
356	20241030	153300	268895170	3935	3935	3935	3935	0
357	20241030	153200	268895170	3935	3935	3935	3935	0
358	20241030	153100	268895170	3935	3935	3935	3935	0
359	20241030	153000	268895170	3935	3935	3935	3935	1471
360	20241030	152900	263106785	3925	3925	3925	3925	0
361	20241030	152800	263106785	3925	3925	3925	3925	0
362	20241030	152700	263106785	3925	3925	3925	3925	0
363	20241030	152600	263106785	3925	3925	3925	3925	0
364	20241030	152500	263106785	3925	3925	3925	3925	0
365	20241030	152400	263106785	3925	3925	3925	3925	0
366	20241030	152300	263106785	3925	3925	3925	3925	0
367	20241030	152200	263106785	3925	3925	3925	3925	0
368	20241030	152100	263106785	3925	3925	3925	3925	0
369	20241030	152000	263106785	3925	3925	3925	3925	0
370	20241030	151900	263106785	3925	3925	3925	3925	5
371	20241030	151800	263087160	3930	3930	3930	3930	171
372	20241030	151700	262415130	3930	3930	3930	3930	118
373	20241030	151600	261951390	3935	3930	3935	3930	260
374	20241030	151500	260928320	3930	3930	3930	3930	0
375	20241030	151400	260928320	3930	3930	3930	3930	6
376	20241030	151300	260904740	3935	3935	3935	3935	14
377	20241030	151200	260849650	3930	3930	3930	3930	0
378	20241030	151100	260849650	3930	3930	3930	3930	0
379	20241030	151000	260849650	3930	3930	3930	3930	300
380	20241030	150900	259670650	3930	3930	3930	3930	0
381	20241030	150800	259670650	3930	3930	3930	3930	0
382	20241030	150700	259670650	3930	3930	3930	3930	0
383	20241030	150600	259670650	3930	3930	3930	3930	0
384	20241030	150500	259670650	3930	3930	3930	3930	0
385	20241030	150400	259670650	3930	3930	3930	3930	177
386	20241030	150300	258975040	3930	3930	3930	3930	0
387	20241030	150200	258975040	3930	3930	3930	3930	0
388	20241030	150100	258975040	3930	3930	3930	3930	0
389	20241030	150000	258975040	3930	3930	3930	3930	150
390	20241030	145900	258385540	3930	3930	3930	3930	0
391	20241030	145800	258385540	3930	3930	3930	3930	0
392	20241030	145700	258385540	3930	3930	3930	3930	0
393	20241030	145600	258385540	3930	3935	3935	3930	285
394	20241030	145500	257265315	3930	3930	3930	3930	0
395	20241030	145400	257265315	3930	3930	3930	3930	235
396	20241030	145300	256341765	3930	3930	3930	3930	0
397	20241030	145200	256341765	3930	3930	3930	3930	15
398	20241030	145100	256282815	3925	3925	3925	3925	0
399	20241030	145000	256282815	3925	3930	3930	3925	588
400	20241030	144900	253974875	3930	3930	3930	3930	0
401	20241030	144800	253974875	3930	3930	3930	3930	0
402	20241030	144700	253974875	3930	3930	3930	3930	142
403	20241030	144600	253416815	3935	3935	3935	3935	0
404	20241030	144500	253416815	3935	3935	3935	3935	0
405	20241030	144400	253416815	3935	3930	3935	3930	285
406	20241030	144300	252296590	3935	3935	3935	3935	0
407	20241030	144200	252296590	3935	3935	3935	3935	100
408	20241030	144100	251903090	3935	3935	3935	3935	133
409	20241030	144000	251379735	3930	3930	3930	3930	1205
410	20241030	143900	246644085	3940	3940	3940	3940	0
411	20241030	143800	246644085	3940	3940	3940	3940	0
412	20241030	143700	246644085	3940	3940	3940	3940	0
413	20241030	143600	246644085	3940	3940	3940	3940	0
414	20241030	143500	246644085	3940	3940	3940	3940	0
415	20241030	143400	246644085	3940	3940	3940	3940	0
416	20241030	143300	246644085	3940	3940	3940	3940	0
417	20241030	143200	246644085	3940	3940	3940	3940	0
418	20241030	143100	246644085	3940	3940	3940	3940	0
419	20241030	143000	246644085	3940	3940	3940	3940	0
420	20241030	142900	246644085	3940	3935	3940	3930	129
421	20241030	142800	246136975	3935	3935	3935	3935	0
422	20241030	142700	246136975	3935	3935	3935	3935	0
423	20241030	142600	246136975	3935	3935	3935	3935	0
424	20241030	142500	246136975	3935	3935	3935	3935	0
425	20241030	142400	246136975	3935	3935	3935	3935	0
426	20241030	142300	246136975	3935	3935	3935	3935	0
427	20241030	142200	246136975	3935	3935	3935	3935	1
428	20241030	142100	246133040	3935	3935	3935	3935	0
429	20241030	142000	246133040	3935	3935	3935	3935	0
430	20241030	141900	246133040	3935	3935	3935	3935	0
431	20241030	141800	246133040	3935	3935	3935	3935	0
432	20241030	141700	246133040	3935	3935	3935	3935	0
433	20241030	141600	246133040	3935	3935	3935	3935	0
434	20241030	141500	246133040	3935	3935	3935	3935	0
435	20241030	141400	246133040	3935	3935	3935	3935	31
436	20241030	141300	246011055	3930	3930	3930	3930	274
437	20241030	141200	244934235	3930	3930	3930	3930	0
438	20241030	141100	244934235	3930	3930	3930	3930	0
439	20241030	141000	244934235	3930	3930	3930	3930	26
440	20241030	140900	244832055	3935	3935	3935	3935	0
441	20241030	140800	244832055	3935	3935	3935	3935	1
442	20241030	140700	244828120	3935	3935	3935	3935	0
443	20241030	140600	244828120	3935	3930	3935	3930	644
444	20241030	140500	242294730	3930	3930	3930	3930	0
445	20241030	140400	242294730	3930	3930	3930	3930	0
446	20241030	140300	242294730	3930	3930	3930	3930	0
447	20241030	140200	242294730	3930	3930	3930	3930	310
448	20241030	140100	241076430	3935	3935	3935	3935	0
449	20241030	140000	241076430	3935	3935	3935	3935	0
450	20241030	135900	241076430	3935	3935	3935	3935	0
451	20241030	135800	241076430	3935	3935	3935	3935	0
452	20241030	135700	241076430	3935	3935	3935	3935	0
453	20241030	135600	241076430	3935	3930	3935	3930	167
454	20241030	135500	240420035	3935	3935	3935	3935	7
455	20241030	135400	240392490	3935	3935	3935	3935	0
456	20241030	135300	240392490	3935	3935	3935	3935	0
457	20241030	135200	240392490	3935	3935	3935	3935	0
458	20241030	135100	240392490	3935	3935	3935	3935	0
459	20241030	135000	240392490	3935	3930	3935	3930	325
460	20241030	134900	239115115	3935	3935	3935	3935	0
461	20241030	134800	239115115	3935	3935	3935	3935	0
462	20241030	134700	239115115	3935	3935	3935	3935	0
463	20241030	134600	239115115	3935	3935	3935	3935	0
464	20241030	134500	239115115	3935	3935	3935	3935	0
465	20241030	134400	239115115	3935	3930	3935	3930	255
466	20241030	134300	238112940	3935	3935	3935	3935	0
467	20241030	134200	238112940	3935	3935	3935	3935	0
468	20241030	134100	238112940	3935	3935	3935	3935	0
469	20241030	134000	238112940	3935	3930	3935	3930	251
470	20241030	133900	237126505	3930	3930	3930	3930	0
471	20241030	133800	237126505	3930	3930	3930	3930	0
472	20241030	133700	237126505	3930	3930	3930	3930	0
473	20241030	133600	237126505	3930	3925	3930	3925	101
474	20241030	133500	236729580	3930	3925	3930	3925	150
475	20241030	133400	236140085	3930	3930	3930	3930	0
476	20241030	133300	236140085	3930	3930	3930	3930	0
477	20241030	133200	236140085	3930	3925	3930	3925	150
478	20241030	133100	235550590	3930	3930	3930	3930	0
479	20241030	133000	235550590	3930	3930	3930	3930	0
480	20241030	132900	235550590	3930	3930	3930	3930	150
481	20241030	132800	234961090	3920	3920	3920	3920	0
482	20241030	132700	234961090	3920	3920	3920	3920	0
483	20241030	132600	234961090	3920	3920	3920	3920	0
484	20241030	132500	234961090	3920	3930	3930	3920	1150
485	20241030	132400	230451590	3920	3920	3920	3920	1500
486	20241030	132300	224571590	3920	3925	3925	3920	2052
487	20241030	132200	216525835	3930	3930	3930	3930	0
488	20241030	132100	216525835	3930	3930	3930	3930	0
489	20241030	132000	216525835	3930	3930	3930	3930	320
490	20241030	131900	215268235	3930	3930	3930	3930	0
491	20241030	131800	215268235	3930	3930	3930	3930	0
492	20241030	131700	215268235	3930	3930	3930	3930	0
493	20241030	131600	215268235	3930	3930	3930	3930	0
494	20241030	131500	215268235	3930	3930	3930	3930	0
495	20241030	131400	215268235	3930	3930	3930	3930	0
496	20241030	131300	215268235	3930	3930	3930	3930	289
497	20241030	131200	214132465	3930	3930	3930	3930	0
498	20241030	131100	214132465	3930	3930	3930	3930	0
499	20241030	131000	214132465	3930	3930	3930	3930	0
500	20241030	130900	214132465	3930	3930	3930	3930	11
501	20241030	130800	214089235	3930	3925	3930	3925	745
502	20241030	130700	211163885	3935	3935	3935	3935	0
503	20241030	130600	211163885	3935	3935	3935	3935	127
504	20241030	130500	210664140	3930	3930	3930	3930	150
505	20241030	130400	210074640	3930	3930	3930	3930	0
506	20241030	130300	210074640	3930	3930	3930	3930	3334
507	20241030	130200	196972020	3930	3930	3930	3930	0
508	20241030	130100	196972020	3930	3930	3930	3930	0
509	20241030	130000	196972020	3930	3930	3930	3930	0
510	20241030	125900	196972020	3930	3930	3930	3930	0
511	20241030	125800	196972020	3930	3930	3930	3930	0
512	20241030	125700	196972020	3930	3930	3930	3930	0
513	20241030	125600	196972020	3930	3930	3930	3930	228
514	20241030	125500	196075980	3940	3930	3940	3930	564
515	20241030	125400	193858900	3940	3940	3940	3940	0
516	20241030	125300	193858900	3940	3940	3940	3940	0
517	20241030	125200	193858900	3940	3940	3940	3940	0
518	20241030	125100	193858900	3940	3935	3940	3935	420
519	20241030	125000	192205995	3940	3940	3940	3940	0
520	20241030	124900	192205995	3940	3940	3940	3940	0
521	20241030	124800	192205995	3940	3940	3940	3940	0
522	20241030	124700	192205995	3940	3940	3940	3940	0
523	20241030	124600	192205995	3940	3940	3940	3940	0
524	20241030	124500	192205995	3940	3940	3940	3940	0
525	20241030	124400	192205995	3940	3940	3940	3940	0
526	20241030	124300	192205995	3940	3940	3940	3940	0
527	20241030	124200	192205995	3940	3940	3940	3940	0
528	20241030	124100	192205995	3940	3940	3940	3940	0
529	20241030	124000	192205995	3940	3940	3940	3940	0
530	20241030	123900	192205995	3940	3940	3940	3940	0
531	20241030	123800	192205995	3940	3940	3940	3940	1
532	20241030	123700	192202055	3940	3940	3940	3940	0
533	20241030	123600	192202055	3940	3940	3940	3940	0
534	20241030	123500	192202055	3940	3940	3940	3940	0
535	20241030	123400	192202055	3940	3940	3940	3940	0
536	20241030	123300	192202055	3940	3940	3940	3940	0
537	20241030	123200	192202055	3940	3940	3940	3940	0
538	20241030	123100	192202055	3940	3940	3940	3940	9
539	20241030	123000	192166595	3935	3935	3935	3935	0
540	20241030	122900	192166595	3935	3935	3935	3935	0
541	20241030	122800	192166595	3935	3935	3935	3935	0
542	20241030	122700	192166595	3935	3935	3935	3935	68
543	20241030	122600	191899015	3935	3935	3935	3935	0
544	20241030	122500	191899015	3935	3935	3935	3935	0
545	20241030	122400	191899015	3935	3935	3935	3935	0
546	20241030	122300	191899015	3935	3935	3935	3935	0
547	20241030	122200	191899015	3935	3935	3935	3935	0
548	20241030	122100	191899015	3935	3935	3935	3935	25
549	20241030	122000	191800640	3935	3935	3935	3935	0
550	20241030	121900	191800640	3935	3935	3935	3935	0
551	20241030	121800	191800640	3935	3935	3935	3935	119
552	20241030	121700	191332375	3935	3935	3935	3935	0
553	20241030	121600	191332375	3935	3935	3935	3935	6
554	20241030	121500	191308765	3930	3930	3930	3930	0
555	20241030	121400	191308765	3930	3930	3930	3930	1668
556	20241030	121300	184753525	3935	3935	3935	3935	0
557	20241030	121200	184753525	3935	3935	3935	3935	0
558	20241030	121100	184753525	3935	3935	3935	3935	0
559	20241030	121000	184753525	3935	3935	3935	3935	0
560	20241030	120900	184753525	3935	3935	3935	3935	0
561	20241030	120800	184753525	3935	3935	3935	3935	0
562	20241030	120700	184753525	3935	3935	3935	3935	0
563	20241030	120600	184753525	3935	3935	3935	3935	0
564	20241030	120500	184753525	3935	3935	3935	3935	0
565	20241030	120400	184753525	3935	3935	3935	3935	0
566	20241030	120300	184753525	3935	3935	3935	3935	0
567	20241030	120200	184753525	3935	3935	3935	3935	0
568	20241030	120100	184753525	3935	3935	3935	3935	0
569	20241030	120000	184753525	3935	3935	3935	3935	0
570	20241030	115900	184753525	3935	3935	3935	3935	0
571	20241030	115800	184753525	3935	3935	3935	3935	0
572	20241030	115700	184753525	3935	3935	3935	3935	0
573	20241030	115600	184753525	3935	3935	3935	3935	0
574	20241030	115500	184753525	3935	3935	3935	3935	0
575	20241030	115400	184753525	3935	3935	3935	3935	0
576	20241030	115300	184753525	3935	3935	3935	3935	0
577	20241030	115200	184753525	3935	3935	3935	3935	12
578	20241030	115100	184706305	3935	3935	3935	3935	0
579	20241030	115000	184706305	3935	3935	3935	3935	0
580	20241030	114900	184706305	3935	3935	3935	3935	0
581	20241030	114800	184706305	3935	3935	3935	3935	50
582	20241030	114700	184509555	3930	3930	3930	3930	0
583	20241030	114600	184509555	3930	3930	3930	3930	0
584	20241030	114500	184509555	3930	3930	3930	3930	0
585	20241030	114400	184509555	3930	3930	3930	3930	0
586	20241030	114300	184509555	3930	3930	3930	3930	149
587	20241030	114200	183923985	3920	3920	3920	3920	0
588	20241030	114100	183923985	3920	3920	3920	3920	0
589	20241030	114000	183923985	3920	3920	3920	3920	0
590	20241030	113900	183923985	3920	3920	3920	3920	0
591	20241030	113800	183923985	3920	3920	3920	3920	0
592	20241030	113700	183923985	3920	3920	3920	3920	14
593	20241030	113600	183869105	3920	3935	3940	3920	8146
594	20241030	113500	151854660	3940	3940	3940	3940	0
595	20241030	113400	151854660	3940	3940	3940	3940	0
596	20241030	113300	151854660	3940	3940	3940	3940	0
597	20241030	113200	151854660	3940	3940	3940	3940	0
598	20241030	113100	151854660	3940	3940	3940	3940	0
599	20241030	113000	151854660	3940	3940	3940	3940	0
600	20241030	112900	151854660	3940	3940	3940	3940	0
601	20241030	112800	151854660	3940	3940	3940	3940	0
602	20241030	112700	151854660	3940	3940	3940	3940	0
603	20241030	112600	151854660	3940	3940	3940	3940	0
604	20241030	112500	151854660	3940	3940	3940	3940	0
605	20241030	112400	151854660	3940	3940	3940	3940	0
606	20241030	112300	151854660	3940	3940	3940	3940	0
607	20241030	112200	151854660	3940	3940	3940	3940	0
608	20241030	112100	151854660	3940	3940	3940	3940	0
609	20241030	112000	151854660	3940	3940	3940	3940	0
610	20241030	111900	151854660	3940	3940	3940	3940	0
611	20241030	111800	151854660	3940	3940	3940	3940	0
612	20241030	111700	151854660	3940	3940	3940	3940	0
613	20241030	111600	151854660	3940	3940	3940	3940	0
614	20241030	111500	151854660	3940	3940	3940	3940	0
615	20241030	111400	151854660	3940	3940	3940	3940	0
616	20241030	111300	151854660	3940	3940	3940	3940	0
617	20241030	111200	151854660	3940	3940	3940	3940	0
618	20241030	111100	151854660	3940	3940	3940	3940	0
619	20241030	111000	151854660	3940	3940	3940	3940	0
620	20241030	110900	151854660	3940	3940	3940	3940	0
621	20241030	110800	151854660	3940	3940	3940	3940	0
622	20241030	110700	151854660	3940	3940	3940	3940	71
623	20241030	110600	151574920	3940	3940	3940	3940	0
624	20241030	110500	151574920	3940	3940	3940	3940	0
625	20241030	110400	151574920	3940	3940	3940	3940	0
626	20241030	110300	151574920	3940	3940	3940	3940	0
627	20241030	110200	151574920	3940	3940	3940	3940	55
628	20241030	110100	151358220	3940	3940	3940	3940	95
629	20241030	110000	150983920	3940	3940	3940	3940	0
630	20241030	105900	150983920	3940	3940	3940	3940	0
631	20241030	105800	150983920	3940	3940	3940	3940	0
632	20241030	105700	150983920	3940	3940	3940	3940	0
633	20241030	105600	150983920	3940	3940	3940	3940	449
634	20241030	105500	149214860	3940	3940	3940	3940	111
635	20241030	105400	148777520	3940	3940	3940	3940	76
636	20241030	105300	148478080	3940	3940	3940	3940	0
637	20241030	105200	148478080	3940	3940	3940	3940	0
638	20241030	105100	148478080	3940	3940	3940	3940	0
639	20241030	105000	148478080	3940	3940	3940	3940	0
640	20241030	104900	148478080	3940	3940	3940	3940	0
641	20241030	104800	148478080	3940	3940	3940	3940	0
642	20241030	104700	148478080	3940	3940	3940	3940	0
643	20241030	104600	148478080	3940	3940	3940	3940	0
644	20241030	104500	148478080	3940	3940	3940	3940	0
645	20241030	104400	148478080	3940	3940	3940	3940	0
646	20241030	104300	148478080	3940	3940	3940	3940	0
647	20241030	104200	148478080	3940	3940	3940	3940	100
648	20241030	104100	148084080	3935	3935	3935	3935	65
649	20241030	104000	147828305	3935	3935	3935	3935	1
650	20241030	103900	147824370	3940	3940	3940	3940	1
651	20241030	103800	147820430	3935	3935	3935	3935	0
652	20241030	103700	147820430	3935	3935	3935	3935	0
653	20241030	103600	147820430	3935	3935	3935	3935	0
654	20241030	103500	147820430	3935	3935	3935	3935	9
655	20241030	103400	147785015	3935	3935	3935	3935	25
656	20241030	103300	147686640	3940	3940	3940	3940	0
657	20241030	103200	147686640	3940	3940	3940	3940	2000
658	20241030	103100	139806640	3930	3930	3930	3930	0
659	20241030	103000	139806640	3930	3930	3930	3930	0
660	20241030	102900	139806640	3930	3930	3930	3930	0
661	20241030	102800	139806640	3930	3930	3930	3930	0
662	20241030	102700	139806640	3930	3930	3930	3930	180
663	20241030	102600	139099240	3930	3930	3930	3930	0
664	20241030	102500	139099240	3930	3930	3930	3930	0
665	20241030	102400	139099240	3930	3930	3930	3930	0
666	20241030	102300	139099240	3930	3930	3930	3930	3
667	20241030	102200	139087450	3930	3930	3930	3930	0
668	20241030	102100	139087450	3930	3930	3930	3930	0
669	20241030	102000	139087450	3930	3930	3930	3930	0
670	20241030	101900	139087450	3930	3925	3930	3925	160
671	20241030	101800	138458700	3925	3925	3925	3925	1
672	20241030	101700	138454775	3925	3925	3925	3925	1
673	20241030	101600	138450850	3930	3930	3930	3930	0
674	20241030	101500	138450850	3930	3930	3930	3930	250
675	20241030	101400	137468350	3930	3930	3930	3930	0
676	20241030	101300	137468350	3930	3930	3930	3930	0
677	20241030	101200	137468350	3930	3930	3930	3930	150
678	20241030	101100	136878850	3925	3925	3925	3925	256
679	20241030	101000	135874050	3925	3925	3925	3925	0
680	20241030	100900	135874050	3925	3925	3925	3925	0
681	20241030	100800	135874050	3925	3925	3925	3925	850
682	20241030	100700	132537800	3925	3925	3925	3925	2113
683	20241030	100600	124244275	3930	3930	3930	3930	1477
684	20241030	100500	118439665	3940	3930	3940	3930	556
685	20241030	100400	116254575	3940	3940	3940	3940	0
686	20241030	100300	116254575	3940	3940	3940	3940	545
687	20241030	100200	114107275	3930	3930	3930	3930	0
688	20241030	100100	114107275	3930	3930	3930	3930	195
689	20241030	100000	113340925	3925	3925	3925	3925	0
690	20241030	095900	113340925	3925	3925	3925	3925	0
691	20241030	095800	113340925	3925	3925	3925	3925	0
692	20241030	095700	113340925	3925	3930	3930	3925	540
693	20241030	095600	111219725	3930	3935	3935	3930	5378
694	20241030	095500	90083190	3940	3940	3940	3940	649
695	20241030	095400	87526130	3940	3940	3940	3940	900
696	20241030	095300	83980130	3940	3950	3950	3940	3123
697	20241030	095200	71657440	3950	3950	3950	3950	583
698	20241030	095100	69354590	3950	3950	3950	3950	1267
699	20241030	095000	64349940	3950	3950	3950	3950	5422
700	20241030	094900	42933040	3955	3955	3955	3955	0
701	20241030	094800	42933040	3955	3955	3955	3955	0
702	20241030	094700	42933040	3955	3955	3955	3955	100
703	20241030	094600	42537540	3955	3955	3955	3955	5
704	20241030	094500	42517765	3955	3955	3955	3955	64
705	20241030	094400	42264645	3960	3960	3960	3960	475
706	20241030	094300	40383645	3960	3965	3965	3960	1264
707	20241030	094200	35375155	3965	3965	3965	3965	390
708	20241030	094100	33828805	3960	3960	3960	3960	0
709	20241030	094000	33828805	3960	3960	3960	3960	5
710	20241030	093900	33809005	3970	3960	3970	3960	400
711	20241030	093800	32221065	3960	3960	3960	3960	3
712	20241030	093700	32209185	3960	3960	3960	3960	0
713	20241030	093600	32209185	3960	3960	3960	3960	0
714	20241030	093500	32209185	3960	3960	3960	3960	1
715	20241030	093400	32205225	3960	3960	3960	3960	42
716	20241030	093300	32038905	3960	3960	3960	3960	0
717	20241030	093200	32038905	3960	3960	3960	3960	1480
718	20241030	093100	26178105	3960	3960	3960	3960	0
719	20241030	093000	26178105	3960	3960	3960	3960	603
720	20241030	092900	23790225	3960	3960	3960	3960	0
721	20241030	092800	23790225	3960	3955	3960	3955	407
722	20241030	092700	22178555	3955	3955	3955	3955	0
723	20241030	092600	22178555	3955	3955	3955	3955	14
724	20241030	092500	22123185	3955	3955	3955	3955	10
725	20241030	092400	22083635	3950	3950	3950	3950	0
726	20241030	092300	22083635	3950	3950	3950	3950	0
727	20241030	092200	22083635	3950	3950	3950	3950	205
728	20241030	092100	21273885	3950	3950	3950	3950	0
729	20241030	092000	21273885	3950	3950	3950	3950	10
730	20241030	091900	21234385	3945	3945	3945	3945	10
731	20241030	091800	21194935	3945	3945	3945	3945	10
732	20241030	091700	21155485	3945	3945	3945	3945	13
733	20241030	091600	21104200	3930	3930	3930	3930	67
734	20241030	091500	20840890	3930	3930	3930	3930	0
735	20241030	091400	20840890	3930	3930	3930	3930	30
736	20241030	091300	20722990	3920	3920	3920	3920	0
737	20241030	091200	20722990	3920	3920	3920	3920	0
738	20241030	091100	20722990	3920	3920	3920	3920	0
739	20241030	091000	20722990	3920	3920	3920	3920	0
740	20241030	090900	20722990	3920	3920	3920	3920	0
741	20241030	090800	20722990	3920	3930	3930	3920	301
742	20241030	090700	19541570	3920	3920	3920	3920	70
743	20241030	090600	19267170	3925	3925	3925	3925	20
744	20241030	090500	19188670	3920	3920	3920	3920	0
745	20241030	090400	19188670	3920	3920	3920	3920	3292
746	20241030	090300	6284030	3920	3920	3920	3920	300
747	20241030	090200	5108030	3920	3930	3930	3920	375
748	20241030	090100	3635800	3950	3950	3950	3950	1
749	20241030	090000	3631850	3935	3950	3950	3935	922