KissMeData/080160/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	195700	259782440	9850	9850	9850	9850	589
3	20241030	195600	259782440	9850	9850	9850	9850	0
4	20241030	195500	259782440	9850	9850	9850	9850	0
5	20241030	195400	259782440	9850	9850	9850	9850	0
6	20241030	195300	259782440	9850	9850	9850	9850	0
7	20241030	195200	259782440	9850	9850	9850	9850	0
8	20241030	195100	259782440	9850	9850	9850	9850	0
9	20241030	195000	259782440	9850	9850	9850	9850	0
10	20241030	194900	259782440	9850	9850	9850	9850	0
11	20241030	194800	259782440	9850	9850	9850	9850	0
12	20241030	194700	259782440	9850	9850	9850	9850	0
13	20241030	194600	259782440	9850	9850	9850	9850	0
14	20241030	194500	259782440	9850	9850	9850	9850	0
15	20241030	194400	259782440	9850	9850	9850	9850	0
16	20241030	194300	259782440	9850	9850	9850	9850	0
17	20241030	194200	259782440	9850	9850	9850	9850	0
18	20241030	194100	259782440	9850	9850	9850	9850	0
19	20241030	194000	259782440	9850	9850	9850	9850	0
20	20241030	193900	259782440	9850	9850	9850	9850	0
21	20241030	193800	259782440	9850	9850	9850	9850	0
22	20241030	193700	259782440	9850	9850	9850	9850	0
23	20241030	193600	259782440	9850	9850	9850	9850	0
24	20241030	193500	259782440	9850	9850	9850	9850	0
25	20241030	193400	259782440	9850	9850	9850	9850	0
26	20241030	193300	259782440	9850	9850	9850	9850	0
27	20241030	193200	259782440	9850	9850	9850	9850	0
28	20241030	193100	259782440	9850	9850	9850	9850	0
29	20241030	193000	259782440	9850	9850	9850	9850	0
30	20241030	192900	259782440	9850	9850	9850	9850	0
31	20241030	192800	259782440	9850	9850	9850	9850	0
32	20241030	192700	259782440	9850	9850	9850	9850	589
33	20241030	192600	259782440	9850	9850	9850	9850	0
34	20241030	192500	259782440	9850	9850	9850	9850	0
35	20241030	192400	259782440	9850	9850	9850	9850	0
36	20241030	192300	259782440	9850	9850	9850	9850	0
37	20241030	192200	259782440	9850	9850	9850	9850	0
38	20241030	192100	259782440	9850	9850	9850	9850	0
39	20241030	192000	259782440	9850	9850	9850	9850	0
40	20241030	191900	259782440	9850	9850	9850	9850	0
41	20241030	191800	259782440	9850	9850	9850	9850	0
42	20241030	191700	259782440	9850	9850	9850	9850	0
43	20241030	191600	259782440	9850	9850	9850	9850	0
44	20241030	191500	259782440	9850	9850	9850	9850	0
45	20241030	191400	259782440	9850	9850	9850	9850	0
46	20241030	191300	259782440	9850	9850	9850	9850	0
47	20241030	191200	259782440	9850	9850	9850	9850	0
48	20241030	191100	259782440	9850	9850	9850	9850	0
49	20241030	191000	259782440	9850	9850	9850	9850	0
50	20241030	190900	259782440	9850	9850	9850	9850	0
51	20241030	190800	259782440	9850	9850	9850	9850	0
52	20241030	190700	259782440	9850	9850	9850	9850	0
53	20241030	190600	259782440	9850	9850	9850	9850	0
54	20241030	190500	259782440	9850	9850	9850	9850	0
55	20241030	190400	259782440	9850	9850	9850	9850	0
56	20241030	190300	259782440	9850	9850	9850	9850	0
57	20241030	190200	259782440	9850	9850	9850	9850	0
58	20241030	190100	259782440	9850	9850	9850	9850	0
59	20241030	190000	259782440	9850	9850	9850	9850	0
60	20241030	185900	259782440	9850	9850	9850	9850	0
61	20241030	185800	259782440	9850	9850	9850	9850	0
62	20241030	185700	259782440	9850	9850	9850	9850	589
63	20241030	185600	259782440	9850	9850	9850	9850	0
64	20241030	185500	259782440	9850	9850	9850	9850	0
65	20241030	185400	259782440	9850	9850	9850	9850	0
66	20241030	185300	259782440	9850	9850	9850	9850	0
67	20241030	185200	259782440	9850	9850	9850	9850	0
68	20241030	185100	259782440	9850	9850	9850	9850	0
69	20241030	185000	259782440	9850	9850	9850	9850	0
70	20241030	184900	259782440	9850	9850	9850	9850	0
71	20241030	184800	259782440	9850	9850	9850	9850	0
72	20241030	184700	259782440	9850	9850	9850	9850	0
73	20241030	184600	259782440	9850	9850	9850	9850	0
74	20241030	184500	259782440	9850	9850	9850	9850	0
75	20241030	184400	259782440	9850	9850	9850	9850	0
76	20241030	184300	259782440	9850	9850	9850	9850	0
77	20241030	184200	259782440	9850	9850	9850	9850	0
78	20241030	184100	259782440	9850	9850	9850	9850	0
79	20241030	184000	259782440	9850	9850	9850	9850	0
80	20241030	183900	259782440	9850	9850	9850	9850	0
81	20241030	183800	259782440	9850	9850	9850	9850	0
82	20241030	183700	259782440	9850	9850	9850	9850	0
83	20241030	183600	259782440	9850	9850	9850	9850	0
84	20241030	183500	259782440	9850	9850	9850	9850	0
85	20241030	183400	259782440	9850	9850	9850	9850	0
86	20241030	183300	259782440	9850	9850	9850	9850	0
87	20241030	183200	259782440	9850	9850	9850	9850	0
88	20241030	183100	259782440	9850	9850	9850	9850	0
89	20241030	183000	259782440	9850	9850	9850	9850	0
90	20241030	182900	259782440	9850	9850	9850	9850	0
91	20241030	182800	259782440	9850	9850	9850	9850	0
92	20241030	182700	259782440	9850	9850	9850	9850	589
93	20241030	182600	259782440	9850	9850	9850	9850	0
94	20241030	182500	259782440	9850	9850	9850	9850	0
95	20241030	182400	259782440	9850	9850	9850	9850	0
96	20241030	182300	259782440	9850	9850	9850	9850	0
97	20241030	182200	259782440	9850	9850	9850	9850	0
98	20241030	182100	259782440	9850	9850	9850	9850	0
99	20241030	182000	259782440	9850	9850	9850	9850	0
100	20241030	181900	259782440	9850	9850	9850	9850	0
101	20241030	181800	259782440	9850	9850	9850	9850	0
102	20241030	181700	259782440	9850	9850	9850	9850	0
103	20241030	181600	259782440	9850	9850	9850	9850	0
104	20241030	181500	259782440	9850	9850	9850	9850	0
105	20241030	181400	259782440	9850	9850	9850	9850	0
106	20241030	181300	259782440	9850	9850	9850	9850	0
107	20241030	181200	259782440	9850	9850	9850	9850	0
108	20241030	181100	259782440	9850	9850	9850	9850	0
109	20241030	181000	259782440	9850	9850	9850	9850	0
110	20241030	180900	259782440	9850	9850	9850	9850	0
111	20241030	180800	259782440	9850	9850	9850	9850	0
112	20241030	180700	259782440	9850	9850	9850	9850	0
113	20241030	180600	259782440	9850	9850	9850	9850	0
114	20241030	180500	259782440	9850	9850	9850	9850	0
115	20241030	180400	259782440	9850	9850	9850	9850	0
116	20241030	180300	259782440	9850	9850	9850	9850	0
117	20241030	180200	259782440	9850	9850	9850	9850	0
118	20241030	180100	259782440	9850	9850	9850	9850	0
119	20241030	180000	259782440	9850	9850	9850	9850	0
120	20241030	175900	259782440	9850	9850	9850	9850	0
121	20241030	175800	259782440	9850	9850	9850	9850	0
122	20241030	175700	259782440	9850	9850	9850	9850	589
123	20241030	175600	259782440	9850	9850	9850	9850	0
124	20241030	175500	259782440	9850	9850	9850	9850	0
125	20241030	175400	259782440	9850	9850	9850	9850	0
126	20241030	175300	259782440	9850	9850	9850	9850	0
127	20241030	175200	259782440	9850	9850	9850	9850	0
128	20241030	175100	259782440	9850	9850	9850	9850	0
129	20241030	175000	259782440	9850	9850	9850	9850	0
130	20241030	174900	259782440	9850	9850	9850	9850	0
131	20241030	174800	259782440	9850	9850	9850	9850	0
132	20241030	174700	259782440	9850	9850	9850	9850	0
133	20241030	174600	259782440	9850	9850	9850	9850	0
134	20241030	174500	259782440	9850	9850	9850	9850	0
135	20241030	174400	259782440	9850	9850	9850	9850	0
136	20241030	174300	259782440	9850	9850	9850	9850	0
137	20241030	174200	259782440	9850	9850	9850	9850	0
138	20241030	174100	259782440	9850	9850	9850	9850	0
139	20241030	174000	259782440	9850	9850	9850	9850	0
140	20241030	173900	259782440	9850	9850	9850	9850	0
141	20241030	173800	259782440	9850	9850	9850	9850	0
142	20241030	173700	259782440	9850	9850	9850	9850	0
143	20241030	173600	259782440	9850	9850	9850	9850	0
144	20241030	173500	259782440	9850	9850	9850	9850	0
145	20241030	173400	259782440	9850	9850	9850	9850	0
146	20241030	173300	259782440	9850	9850	9850	9850	0
147	20241030	173200	259782440	9850	9850	9850	9850	0
148	20241030	173100	259782440	9850	9850	9850	9850	0
149	20241030	173000	259782440	9850	9850	9850	9850	0
150	20241030	172900	259782440	9850	9850	9850	9850	0
151	20241030	172800	259782440	9850	9850	9850	9850	0
152	20241030	172700	259782440	9850	9850	9850	9850	589
153	20241030	172600	259782440	9850	9850	9850	9850	0
154	20241030	172500	259782440	9850	9850	9850	9850	0
155	20241030	172400	259782440	9850	9850	9850	9850	0
156	20241030	172300	259782440	9850	9850	9850	9850	0
157	20241030	172200	259782440	9850	9850	9850	9850	0
158	20241030	172100	259782440	9850	9850	9850	9850	0
159	20241030	172000	259782440	9850	9850	9850	9850	0
160	20241030	171900	259782440	9850	9850	9850	9850	0
161	20241030	171800	259782440	9850	9850	9850	9850	0
162	20241030	171700	259782440	9850	9850	9850	9850	0
163	20241030	171600	259782440	9850	9850	9850	9850	0
164	20241030	171500	259782440	9850	9850	9850	9850	0
165	20241030	171400	259782440	9850	9850	9850	9850	0
166	20241030	171300	259782440	9850	9850	9850	9850	0
167	20241030	171200	259782440	9850	9850	9850	9850	0
168	20241030	171100	259782440	9850	9850	9850	9850	0
169	20241030	171000	259782440	9850	9850	9850	9850	0
170	20241030	170900	259782440	9850	9850	9850	9850	0
171	20241030	170800	259782440	9850	9850	9850	9850	0
172	20241030	170700	259782440	9850	9850	9850	9850	0
173	20241030	170600	259782440	9850	9850	9850	9850	0
174	20241030	170500	259782440	9850	9850	9850	9850	0
175	20241030	170400	259782440	9850	9850	9850	9850	0
176	20241030	170300	259782440	9850	9850	9850	9850	0
177	20241030	170200	259782440	9850	9850	9850	9850	0
178	20241030	170100	259782440	9850	9850	9850	9850	0
179	20241030	170000	259782440	9850	9850	9850	9850	0
180	20241030	165900	259782440	9850	9850	9850	9850	0
181	20241030	165800	259782440	9850	9850	9850	9850	0
182	20241030	165700	259782440	9850	9850	9850	9850	589
183	20241030	165600	259782440	9850	9850	9850	9850	0
184	20241030	165500	259782440	9850	9850	9850	9850	0
185	20241030	165400	259782440	9850	9850	9850	9850	0
186	20241030	165300	259782440	9850	9850	9850	9850	0
187	20241030	165200	259782440	9850	9850	9850	9850	0
188	20241030	165100	259782440	9850	9850	9850	9850	0
189	20241030	165000	259782440	9850	9850	9850	9850	0
190	20241030	164900	259782440	9850	9850	9850	9850	0
191	20241030	164800	259782440	9850	9850	9850	9850	0
192	20241030	164700	259782440	9850	9850	9850	9850	0
193	20241030	164600	259782440	9850	9850	9850	9850	0
194	20241030	164500	259782440	9850	9850	9850	9850	0
195	20241030	164400	259782440	9850	9850	9850	9850	0
196	20241030	164300	259782440	9850	9850	9850	9850	0
197	20241030	164200	259782440	9850	9850	9850	9850	0
198	20241030	164100	259782440	9850	9850	9850	9850	0
199	20241030	164000	259782440	9850	9850	9850	9850	0
200	20241030	163900	259782440	9850	9850	9850	9850	0
201	20241030	163800	259782440	9850	9850	9850	9850	0
202	20241030	163700	259782440	9850	9850	9850	9850	0
203	20241030	163600	259782440	9850	9850	9850	9850	0
204	20241030	163500	259782440	9850	9850	9850	9850	0
205	20241030	163400	259782440	9850	9850	9850	9850	0
206	20241030	163300	259782440	9850	9850	9850	9850	0
207	20241030	163200	259782440	9850	9850	9850	9850	0
208	20241030	163100	259782440	9850	9850	9850	9850	0
209	20241030	163000	259782440	9850	9850	9850	9850	0
210	20241030	162900	259782440	9850	9850	9850	9850	0
211	20241030	162800	259782440	9850	9850	9850	9850	0
212	20241030	162700	259782440	9850	9850	9850	9850	589
213	20241030	162600	259782440	9850	9850	9850	9850	0
214	20241030	162500	259782440	9850	9850	9850	9850	0
215	20241030	162400	259782440	9850	9850	9850	9850	0
216	20241030	162300	259782440	9850	9850	9850	9850	0
217	20241030	162200	259782440	9850	9850	9850	9850	0
218	20241030	162100	259782440	9850	9850	9850	9850	0
219	20241030	162000	259782440	9850	9850	9850	9850	0
220	20241030	161900	259782440	9850	9850	9850	9850	0
221	20241030	161800	259782440	9850	9850	9850	9850	0
222	20241030	161700	259782440	9850	9850	9850	9850	0
223	20241030	161600	259782440	9850	9850	9850	9850	0
224	20241030	161500	259782440	9850	9850	9850	9850	0
225	20241030	161400	259782440	9850	9850	9850	9850	0
226	20241030	161300	259782440	9850	9850	9850	9850	0
227	20241030	161200	259782440	9850	9850	9850	9850	0
228	20241030	161100	259782440	9850	9850	9850	9850	0
229	20241030	161000	259782440	9850	9850	9850	9850	0
230	20241030	160900	259782440	9850	9850	9850	9850	0
231	20241030	160800	259782440	9850	9850	9850	9850	0
232	20241030	160700	259782440	9850	9850	9850	9850	0
233	20241030	160600	259782440	9850	9850	9850	9850	0
234	20241030	160500	259782440	9850	9850	9850	9850	0
235	20241030	160400	259782440	9850	9850	9850	9850	0
236	20241030	160300	259782440	9850	9850	9850	9850	0
237	20241030	160200	259782440	9850	9850	9850	9850	0
238	20241030	160100	259782440	9850	9850	9850	9850	0
239	20241030	160000	259782440	9850	9850	9850	9850	0
240	20241030	155900	259782440	9850	9850	9850	9850	0
241	20241030	155800	259782440	9850	9850	9850	9850	0
242	20241030	155700	259782440	9850	9850	9850	9850	589
243	20241030	155600	259782440	9850	9850	9850	9850	0
244	20241030	155500	259782440	9850	9850	9850	9850	0
245	20241030	155400	259782440	9850	9850	9850	9850	0
246	20241030	155300	259782440	9850	9850	9850	9850	0
247	20241030	155200	259782440	9850	9850	9850	9850	0
248	20241030	155100	259782440	9850	9850	9850	9850	0
249	20241030	155000	259782440	9850	9850	9850	9850	0
250	20241030	154900	259782440	9850	9850	9850	9850	0
251	20241030	154800	259782440	9850	9850	9850	9850	0
252	20241030	154700	259782440	9850	9850	9850	9850	0
253	20241030	154600	259782440	9850	9850	9850	9850	0
254	20241030	154500	259782440	9850	9850	9850	9850	0
255	20241030	154400	259782440	9850	9850	9850	9850	0
256	20241030	154300	259782440	9850	9850	9850	9850	0
257	20241030	154200	259782440	9850	9850	9850	9850	0
258	20241030	154100	259782440	9850	9850	9850	9850	0
259	20241030	154000	259782440	9850	9850	9850	9850	0
260	20241030	153900	259782440	9850	9850	9850	9850	0
261	20241030	153800	259782440	9850	9850	9850	9850	0
262	20241030	153700	259782440	9850	9850	9850	9850	0
263	20241030	153600	259782440	9850	9850	9850	9850	0
264	20241030	153500	259782440	9850	9850	9850	9850	0
265	20241030	153400	259782440	9850	9850	9850	9850	0
266	20241030	153300	259782440	9850	9850	9850	9850	0
267	20241030	153200	259782440	9850	9850	9850	9850	0
268	20241030	153100	259782440	9850	9850	9850	9850	0
269	20241030	153000	259782440	9850	9850	9850	9850	589
270	20241030	152900	253980790	9850	9850	9850	9850	0
271	20241030	152800	253980790	9850	9850	9850	9850	0
272	20241030	152700	253980790	9850	9850	9850	9850	0
273	20241030	152600	253980790	9850	9850	9850	9850	0
274	20241030	152500	253980790	9850	9850	9850	9850	0
275	20241030	152400	253980790	9850	9850	9850	9850	0
276	20241030	152300	253980790	9850	9850	9850	9850	0
277	20241030	152200	253980790	9850	9850	9850	9850	0
278	20241030	152100	253980790	9850	9850	9850	9850	0
279	20241030	152000	253980790	9850	9850	9850	9850	0
280	20241030	151900	253980790	9850	9850	9860	9850	109
281	20241030	151800	252907040	9870	9870	9870	9870	1
282	20241030	151700	252897170	9850	9850	9850	9850	0
283	20241030	151600	252897170	9850	9850	9850	9840	99
284	20241030	151500	251922200	9850	9870	9870	9850	117
285	20241030	151400	250769650	9850	9890	9890	9850	15
286	20241030	151300	250621780	9850	9890	9890	9850	9
287	20241030	151200	250532810	9890	9890	9890	9890	2
288	20241030	151100	250513030	9890	9890	9890	9890	2
289	20241030	151000	250493250	9890	9850	9890	9850	5
290	20241030	150900	250443840	9890	9890	9890	9890	1
291	20241030	150800	250433950	9870	9870	9870	9870	44
292	20241030	150700	249999670	9870	9870	9870	9870	10
293	20241030	150600	249900970	9870	9870	9870	9870	46
294	20241030	150500	249446950	9870	9870	9870	9870	4
295	20241030	150400	249407470	9870	9870	9870	9870	19
296	20241030	150300	249219940	9870	9870	9870	9860	229
297	20241030	150200	246959930	9860	9860	9860	9860	17
298	20241030	150100	246792310	9870	9860	9870	9860	39
299	20241030	150000	246407750	9860	9860	9860	9860	0
300	20241030	145900	246407750	9860	9860	9860	9860	1
301	20241030	145800	246397890	9870	9860	9870	9860	11
302	20241030	145700	246289390	9870	9860	9870	9860	31
303	20241030	145600	245983710	9860	9870	9870	9860	71
304	20241030	145500	245282950	9870	9860	9870	9860	212
305	20241030	145400	243192620	9860	9850	9860	9850	147
306	20241030	145300	241743760	9850	9860	9860	9850	3
307	20241030	145200	241714190	9860	9860	9860	9860	2
308	20241030	145100	241694470	9870	9860	9870	9860	82
309	20241030	145000	240885910	9850	9860	9860	9850	94
310	20241030	144900	239959110	9850	9860	9860	9850	3
311	20241030	144800	239929540	9860	9860	9860	9860	2
312	20241030	144700	239909820	9860	9860	9860	9860	25
313	20241030	144600	239663320	9850	9840	9860	9830	278
314	20241030	144500	236925960	9830	9830	9840	9830	12
315	20241030	144400	236807970	9830	9840	9840	9830	3
316	20241030	144300	236778460	9830	9830	9840	9830	12
317	20241030	144200	236660440	9830	9830	9850	9830	777
318	20241030	144100	229022130	9850	9850	9850	9850	109
319	20241030	144000	227948480	9830	9850	9850	9830	248
320	20241030	143900	225510600	9850	9830	9850	9830	33
321	20241030	143800	225186170	9850	9850	9850	9850	2
322	20241030	143700	225166470	9850	9850	9850	9850	2
323	20241030	143600	225146770	9850	9830	9850	9830	4
324	20241030	143500	225107410	9850	9850	9850	9850	87
325	20241030	143400	224250460	9850	9850	9850	9850	2
326	20241030	143300	224230760	9850	9850	9850	9850	2
327	20241030	143200	224211060	9850	9850	9850	9850	2
328	20241030	143100	224191360	9850	9850	9850	9850	9
329	20241030	143000	224102710	9850	9850	9850	9850	8
330	20241030	142900	224023910	9840	9840	9840	9840	0
331	20241030	142800	224023910	9840	9840	9840	9840	0
332	20241030	142700	224023910	9840	9840	9840	9840	57
333	20241030	142600	223463030	9830	9830	9830	9830	0
334	20241030	142500	223463030	9830	9830	9830	9830	0
335	20241030	142400	223463030	9830	9830	9830	9830	0
336	20241030	142300	223463030	9830	9830	9830	9830	81
337	20241030	142200	222666800	9830	9840	9840	9830	215
338	20241030	142100	220551500	9840	9850	9850	9840	10
339	20241030	142000	220453050	9850	9840	9850	9840	6
340	20241030	141900	220393990	9850	9850	9850	9850	2
341	20241030	141800	220374290	9850	9850	9850	9850	3
342	20241030	141700	220344740	9850	9850	9850	9850	4
343	20241030	141600	220305340	9850	9850	9850	9850	2
344	20241030	141500	220285640	9850	9850	9850	9850	1
345	20241030	141400	220275790	9850	9850	9850	9850	2
346	20241030	141300	220256090	9850	9850	9850	9850	3
347	20241030	141200	220226540	9870	9860	9870	9850	7
348	20241030	141100	220157520	9850	9850	9850	9850	1
349	20241030	141000	220147670	9860	9830	9860	9820	520
350	20241030	140900	215025790	9830	9830	9840	9820	278
351	20241030	140800	212290800	9820	9830	9830	9820	6
352	20241030	140700	212231830	9820	9820	9820	9820	7
353	20241030	140600	212163090	9820	9820	9820	9820	3
354	20241030	140500	212133630	9820	9840	9840	9820	48
355	20241030	140400	211662000	9840	9840	9840	9820	24
356	20241030	140300	211426080	9840	9840	9840	9840	3
357	20241030	140200	211396560	9840	9840	9840	9840	4
358	20241030	140100	211357200	9840	9840	9840	9840	0
359	20241030	140000	211357200	9840	9830	9840	9830	40
360	20241030	135900	210963980	9830	9820	9830	9820	12
361	20241030	135800	210846090	9830	9820	9830	9820	48
362	20241030	135700	210374660	9850	9850	9850	9850	102
363	20241030	135600	209369960	9850	9850	9850	9850	2
364	20241030	135500	209350260	9850	9850	9850	9850	0
365	20241030	135400	209350260	9850	9850	9850	9850	0
366	20241030	135300	209350260	9850	9850	9850	9850	1
367	20241030	135200	209340410	9850	9840	9850	9840	2
368	20241030	135100	209320720	9840	9840	9840	9840	0
369	20241030	135000	209320720	9840	9840	9840	9840	6
370	20241030	134900	209261680	9820	9820	9820	9820	0
371	20241030	134800	209261680	9820	9820	9820	9820	36
372	20241030	134700	208908160	9820	9820	9820	9820	0
373	20241030	134600	208908160	9820	9820	9820	9820	201
374	20241030	134500	206934340	9820	9820	9820	9820	16
375	20241030	134400	206777220	9820	9820	9820	9820	208
376	20241030	134300	204734660	9820	9820	9820	9820	0
377	20241030	134200	204734660	9820	9820	9820	9820	333
378	20241030	134100	201464600	9820	9830	9830	9820	14
379	20241030	134000	201327050	9830	9830	9830	9820	12
380	20241030	133900	201209100	9820	9820	9820	9820	2
381	20241030	133800	201189460	9820	9820	9820	9820	67
382	20241030	133700	200531520	9830	9830	9830	9830	0
383	20241030	133600	200531520	9830	9830	9830	9830	30
384	20241030	133500	200236620	9830	9850	9850	9830	215
385	20241030	133400	198121430	9850	9850	9850	9850	3
386	20241030	133300	198091880	9850	9850	9850	9850	2
387	20241030	133200	198072180	9850	9850	9850	9850	2
388	20241030	133100	198052480	9850	9850	9850	9850	3
389	20241030	133000	198022930	9850	9850	9850	9850	2
390	20241030	132900	198003230	9850	9850	9850	9850	3
391	20241030	132800	197973680	9850	9850	9850	9850	30
392	20241030	132700	197678180	9850	9850	9850	9850	2
393	20241030	132600	197658480	9850	9850	9850	9850	0
394	20241030	132500	197658480	9850	9850	9850	9850	3
395	20241030	132400	197628930	9840	9840	9840	9840	0
396	20241030	132300	197628930	9840	9840	9840	9840	0
397	20241030	132200	197628930	9840	9850	9850	9840	6
398	20241030	132100	197569840	9850	9850	9850	9850	3
399	20241030	132000	197540290	9850	9850	9850	9850	0
400	20241030	131900	197540290	9850	9850	9850	9850	0
401	20241030	131800	197540290	9850	9850	9850	9850	50
402	20241030	131700	197047790	9850	9850	9850	9850	2
403	20241030	131600	197028090	9840	9840	9840	9840	208
404	20241030	131500	194981370	9850	9850	9850	9850	0
405	20241030	131400	194981370	9850	9850	9850	9850	11
406	20241030	131300	194873020	9850	9850	9850	9850	10
407	20241030	131200	194774520	9850	9850	9850	9850	10
408	20241030	131100	194676020	9850	9860	9860	9850	215
409	20241030	131000	192558260	9860	9860	9860	9860	0
410	20241030	130900	192558260	9860	9860	9860	9860	0
411	20241030	130800	192558260	9860	9860	9860	9860	2
412	20241030	130700	192538540	9860	9860	9860	9860	0
413	20241030	130600	192538540	9860	9860	9860	9860	0
414	20241030	130500	192538540	9860	9860	9860	9860	0
415	20241030	130400	192538540	9860	9860	9860	9860	0
416	20241030	130300	192538540	9860	9860	9860	9860	10
417	20241030	130200	192439940	9860	9860	9860	9860	297
418	20241030	130100	189511520	9860	9870	9870	9860	71
419	20241030	130000	188810820	9870	9870	9870	9870	3
420	20241030	125900	188781210	9870	9870	9870	9870	0
421	20241030	125800	188781210	9870	9870	9870	9870	2
422	20241030	125700	188761470	9860	9870	9870	9860	44
423	20241030	125600	188327610	9870	9870	9870	9870	0
424	20241030	125500	188327610	9870	9870	9870	9870	3
425	20241030	125400	188298000	9870	9870	9870	9870	3
426	20241030	125300	188268390	9860	9870	9870	9860	18
427	20241030	125200	188090890	9870	9870	9870	9870	0
428	20241030	125100	188090890	9870	9870	9870	9870	3
429	20241030	125000	188061280	9860	9870	9870	9860	3
430	20241030	124900	188031680	9870	9870	9870	9870	2
431	20241030	124800	188011940	9870	9860	9870	9860	3
432	20241030	124700	187982340	9870	9860	9870	9860	4
433	20241030	124600	187942880	9860	9870	9870	9860	16
434	20241030	124500	187785110	9870	9870	9870	9870	54
435	20241030	124400	187252130	9870	9870	9870	9870	32
436	20241030	124300	186936290	9870	9870	9870	9870	0
437	20241030	124200	186936290	9870	9870	9870	9870	2
438	20241030	124100	186916550	9870	9870	9870	9870	2
439	20241030	124000	186896810	9870	9870	9870	9870	0
440	20241030	123900	186896810	9870	9870	9870	9870	20
441	20241030	123800	186699410	9870	9870	9870	9870	2
442	20241030	123700	186679670	9870	9870	9870	9870	0
443	20241030	123600	186679670	9870	9870	9870	9870	2
444	20241030	123500	186659930	9870	9870	9870	9870	2
445	20241030	123400	186640190	9870	9870	9870	9870	3
446	20241030	123300	186610580	9870	9870	9870	9870	2
447	20241030	123200	186590840	9870	9870	9870	9870	2
448	20241030	123100	186571100	9870	9870	9870	9870	0
449	20241030	123000	186571100	9870	9870	9870	9870	12
450	20241030	122900	186452660	9870	9870	9870	9870	4
451	20241030	122800	186413180	9870	9870	9870	9870	0
452	20241030	122700	186413180	9870	9870	9870	9870	2
453	20241030	122600	186393440	9870	9870	9870	9870	0
454	20241030	122500	186393440	9870	9870	9870	9870	2
455	20241030	122400	186373700	9870	9870	9870	9870	2
456	20241030	122300	186353960	9870	9870	9870	9870	2
457	20241030	122200	186334220	9870	9870	9870	9870	2
458	20241030	122100	186314480	9870	9870	9870	9870	3
459	20241030	122000	186284870	9870	9870	9870	9870	0
460	20241030	121900	186284870	9870	9870	9870	9870	19
461	20241030	121800	186097340	9870	9870	9870	9870	0
462	20241030	121700	186097340	9870	9870	9870	9870	2
463	20241030	121600	186077600	9870	9870	9870	9870	23
464	20241030	121500	185850590	9870	9870	9870	9870	0
465	20241030	121400	185850590	9870	9870	9870	9870	0
466	20241030	121300	185850590	9870	9870	9870	9870	100
467	20241030	121200	184863590	9880	9880	9880	9880	0
468	20241030	121100	184863590	9880	9880	9880	9880	0
469	20241030	121000	184863590	9880	9880	9880	9880	0
470	20241030	120900	184863590	9880	9880	9880	9880	4
471	20241030	120800	184824070	9880	9870	9880	9870	5
472	20241030	120700	184774710	9880	9880	9880	9880	4
473	20241030	120600	184735190	9880	9880	9880	9880	4
474	20241030	120500	184695670	9880	9880	9880	9880	76
475	20241030	120400	183944790	9880	9880	9880	9880	0
476	20241030	120300	183944790	9880	9880	9880	9880	6
477	20241030	120200	183885510	9880	9880	9880	9880	6
478	20241030	120100	183826230	9880	9880	9880	9880	1
479	20241030	120000	183816350	9880	9880	9880	9880	0
480	20241030	115900	183816350	9880	9880	9880	9880	0
481	20241030	115800	183816350	9880	9880	9880	9880	1
482	20241030	115700	183806470	9880	9880	9880	9880	0
483	20241030	115600	183806470	9880	9890	9890	9880	152
484	20241030	115500	182304690	9880	9880	9880	9880	1
485	20241030	115400	182294810	9890	9890	9890	9890	2
486	20241030	115300	182275030	9890	9890	9890	9890	0
487	20241030	115200	182275030	9890	9880	9890	9880	5
488	20241030	115100	182225590	9890	9890	9890	9890	5
489	20241030	115000	182176140	9890	9890	9890	9890	0
490	20241030	114900	182176140	9890	9890	9890	9890	0
491	20241030	114800	182176140	9890	9890	9890	9890	1
492	20241030	114700	182166250	9880	9880	9880	9880	0
493	20241030	114600	182166250	9880	9880	9880	9880	0
494	20241030	114500	182166250	9880	9890	9890	9880	11
495	20241030	114400	182057470	9880	9880	9880	9880	121
496	20241030	114300	180861990	9890	9890	9890	9890	0
497	20241030	114200	180861990	9890	9890	9890	9890	0
498	20241030	114100	180861990	9890	9890	9890	9890	3
499	20241030	114000	180832320	9890	9890	9890	9890	1
500	20241030	113900	180822430	9890	9890	9890	9890	0
501	20241030	113800	180822430	9890	9890	9890	9890	0
502	20241030	113700	180822430	9890	9890	9890	9890	5
503	20241030	113600	180772980	9890	9900	9900	9890	152
504	20241030	113500	179268900	9900	9900	9900	9900	135
505	20241030	113400	177932400	9900	9900	9900	9900	0
506	20241030	113300	177932400	9900	9900	9900	9900	0
507	20241030	113200	177932400	9900	9900	9900	9900	0
508	20241030	113100	177932400	9900	9900	9900	9900	0
509	20241030	113000	177932400	9900	9900	9900	9900	8
510	20241030	112900	177853200	9900	9900	9900	9900	100
511	20241030	112800	176863200	9900	9900	9900	9900	0
512	20241030	112700	176863200	9900	9900	9900	9890	232
513	20241030	112600	174566500	9890	9890	9890	9890	75
514	20241030	112500	173824750	9890	9890	9890	9890	35
515	20241030	112400	173478600	9890	9890	9890	9890	456
516	20241030	112300	168968760	9900	9900	9900	9900	0
517	20241030	112200	168968760	9900	9900	9900	9900	0
518	20241030	112100	168968760	9900	9900	9900	9900	251
519	20241030	112000	166483860	9900	9900	9900	9900	0
520	20241030	111900	166483860	9900	9900	9900	9900	0
521	20241030	111800	166483860	9900	9900	9900	9900	0
522	20241030	111700	166483860	9900	9900	9900	9900	25
523	20241030	111600	166236360	9910	9910	9910	9910	0
524	20241030	111500	166236360	9910	9900	9910	9900	82
525	20241030	111400	165424550	9900	9900	9900	9900	0
526	20241030	111300	165424550	9900	9900	9900	9900	200
527	20241030	111200	163444550	9910	9910	9910	9910	0
528	20241030	111100	163444550	9910	9910	9910	9910	0
529	20241030	111000	163444550	9910	9910	9910	9910	0
530	20241030	110900	163444550	9910	9910	9910	9910	0
531	20241030	110800	163444550	9910	9910	9910	9910	86
532	20241030	110700	162592290	9920	9920	9920	9920	0
533	20241030	110600	162592290	9920	9920	9920	9920	0
534	20241030	110500	162592290	9920	9920	9920	9920	0
535	20241030	110400	162592290	9920	9920	9920	9920	2
536	20241030	110300	162572450	9920	9920	9920	9920	16
537	20241030	110200	162413730	9920	9920	9920	9920	4
538	20241030	110100	162374050	9910	9910	9910	9910	46
539	20241030	110000	161918190	9910	9910	9910	9910	18
540	20241030	105900	161739810	9910	9910	9910	9910	0
541	20241030	105800	161739810	9910	9910	9910	9910	0
542	20241030	105700	161739810	9910	9910	9910	9910	0
543	20241030	105600	161739810	9910	9910	9920	9910	8
544	20241030	105500	161660520	9910	9900	9910	9900	97
545	20241030	105400	160699380	9900	9900	9900	9900	26
546	20241030	105300	160441980	9920	9920	9920	9920	64
547	20241030	105200	159807100	9930	9920	9930	9920	4
548	20241030	105100	159767410	9920	9920	9920	9920	57
549	20241030	105000	159201970	9920	9920	9920	9920	44
550	20241030	104900	158765490	9930	9930	9930	9930	0
551	20241030	104800	158765490	9930	9930	9930	9930	64
552	20241030	104700	158129970	9930	9930	9930	9930	0
553	20241030	104600	158129970	9930	9930	9930	9930	0
554	20241030	104500	158129970	9930	9930	9930	9930	10
555	20241030	104400	158030670	9930	9930	9930	9930	0
556	20241030	104300	158030670	9930	9930	9930	9930	1
557	20241030	104200	158020740	9920	9920	9920	9920	0
558	20241030	104100	158020740	9920	9920	9920	9920	7
559	20241030	104000	157951300	9930	9930	9930	9930	130
560	20241030	103900	156660400	9930	9930	9930	9930	13
561	20241030	103800	156531310	9930	9930	9930	9930	63
562	20241030	103700	155905720	9920	9920	9920	9920	40
563	20241030	103600	155508920	9920	9910	9920	9910	141
564	20241030	103500	154110900	9900	9890	9900	9890	100
565	20241030	103400	153121010	9890	9880	9890	9880	4
566	20241030	103300	153081480	9890	9880	9890	9880	552
567	20241030	103200	147622400	9880	9880	9880	9880	0
568	20241030	103100	147622400	9880	9860	9880	9860	148
569	20241030	103000	146161610	9850	9850	9850	9850	303
570	20241030	102900	143177060	9880	9850	9880	9850	239
571	20241030	102800	140821360	9850	9850	9850	9850	0
572	20241030	102700	140821360	9850	9850	9850	9850	0
573	20241030	102600	140821360	9850	9820	9850	9820	1313
574	20241030	102500	127922430	9820	9860	9860	9820	3581
575	20241030	102400	92725150	9850	9860	9860	9850	4
576	20241030	102300	92685720	9860	9860	9860	9860	3
577	20241030	102200	92656140	9850	9860	9860	9850	129
578	20241030	102100	91384850	9850	9860	9860	9850	44
579	20241030	102000	90951050	9850	9850	9850	9850	0
580	20241030	101900	90951050	9850	9870	9870	9850	677
581	20241030	101800	84277980	9880	9880	9880	9880	1
582	20241030	101700	84268100	9880	9880	9880	9880	0
583	20241030	101600	84268100	9880	9880	9880	9880	18
584	20241030	101500	84090260	9880	9880	9880	9870	54
585	20241030	101400	83557000	9880	9880	9880	9880	10
586	20241030	101300	83458200	9880	9880	9880	9880	0
587	20241030	101200	83458200	9880	9880	9880	9880	7
588	20241030	101100	83389040	9880	9880	9880	9880	39
589	20241030	101000	83003720	9890	9890	9890	9890	1
590	20241030	100900	82993830	9880	9880	9880	9880	0
591	20241030	100800	82993830	9880	9880	9880	9880	94
592	20241030	100700	82065110	9870	9870	9870	9870	1
593	20241030	100600	82055240	9880	9880	9880	9880	102
594	20241030	100500	81047480	9870	9870	9870	9870	0
595	20241030	100400	81047480	9870	9880	9880	9870	4
596	20241030	100300	81007990	9870	9880	9880	9870	47
597	20241030	100200	80543950	9870	9870	9870	9870	0
598	20241030	100100	80543950	9870	9870	9870	9870	29
599	20241030	100000	80257720	9860	9860	9860	9860	187
600	20241030	095900	78413900	9850	9850	9850	9850	0
601	20241030	095800	78413900	9850	9860	9860	9850	5
602	20241030	095700	78364610	9850	9860	9860	9850	39
603	20241030	095600	77980110	9850	9850	9850	9850	3
604	20241030	095500	77950560	9850	9860	9860	9850	27
605	20241030	095400	77684600	9850	9850	9850	9850	0
606	20241030	095300	77684600	9850	9850	9850	9850	0
607	20241030	095200	77684600	9850	9860	9860	9850	9
608	20241030	095100	77595940	9860	9860	9860	9860	0
609	20241030	095000	77595940	9860	9860	9860	9860	2
610	20241030	094900	77576220	9840	9850	9850	9840	2161
611	20241030	094800	56291970	9850	9850	9850	9850	0
612	20241030	094700	56291970	9850	9850	9850	9850	0
613	20241030	094600	56291970	9850	9850	9850	9850	1
614	20241030	094500	56282120	9840	9840	9840	9840	5
615	20241030	094400	56232920	9850	9850	9850	9850	23
616	20241030	094300	56006370	9850	9850	9850	9850	20
617	20241030	094200	55809370	9850	9850	9850	9850	52
618	20241030	094100	55297170	9850	9850	9850	9850	68
619	20241030	094000	54627370	9850	9850	9850	9850	122
620	20241030	093900	53425670	9840	9840	9840	9840	0
621	20241030	093800	53425670	9840	9840	9840	9840	0
622	20241030	093700	53425670	9840	9840	9840	9840	1
623	20241030	093600	53415830	9850	9850	9850	9850	3
624	20241030	093500	53386280	9850	9850	9850	9850	107
625	20241030	093400	52332330	9850	9850	9850	9850	0
626	20241030	093300	52332330	9850	9860	9860	9850	104
627	20241030	093200	51306930	9860	9860	9860	9850	8
628	20241030	093100	51228060	9850	9850	9850	9850	0
629	20241030	093000	51228060	9850	9850	9860	9850	5
630	20241030	092900	51178790	9860	9860	9860	9840	14
631	20241030	092800	51040790	9840	9830	9840	9830	254
632	20241030	092700	48541440	9840	9840	9840	9840	6
633	20241030	092600	48482400	9840	9840	9840	9840	1281
634	20241030	092500	35877360	9840	9840	9840	9840	103
635	20241030	092400	34863840	9840	9840	9840	9840	1
636	20241030	092300	34854000	9840	9840	9840	9840	3
637	20241030	092200	34824480	9840	9840	9840	9840	450
638	20241030	092100	30396480	9840	9860	9860	9840	946
639	20241030	092000	21078300	9860	9850	9860	9850	25
640	20241030	091900	20832000	9850	9850	9850	9850	0
641	20241030	091800	20832000	9850	9850	9850	9850	98
642	20241030	091700	19866700	9850	9850	9850	9850	0
643	20241030	091600	19866700	9850	9850	9850	9850	1
644	20241030	091500	19856850	9850	9850	9850	9850	19
645	20241030	091400	19669700	9850	9850	9850	9850	1
646	20241030	091300	19659850	9850	9840	9850	9840	162
647	20241030	091200	18065260	9840	9840	9840	9840	0
648	20241030	091100	18065260	9840	9850	9850	9840	6
649	20241030	091000	18006180	9850	9880	9880	9850	11
650	20241030	090900	17897530	9880	9840	9880	9840	27
651	20241030	090800	17631560	9840	9830	9840	9830	517
652	20241030	090700	12548750	9830	9840	9840	9830	421
653	20241030	090600	8406300	9870	9870	9870	9870	0
654	20241030	090500	8406300	9870	9870	9870	9870	10
655	20241030	090400	8307600	9890	9890	9890	9890	0
656	20241030	090300	8307600	9890	9890	9890	9890	0
657	20241030	090200	8307600	9890	9890	9890	9890	0
658	20241030	090100	8307600	9890	9890	9890	9890	0
659	20241030	090000	8307600	9890	9890	9890	9890	839