KissMeData/263860/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	205900	54239010	9700	9700	9700	9700	245
3	20241029	205800	54239010	9700	9700	9700	9700	0
4	20241029	205700	54239010	9700	9700	9700	9700	0
5	20241029	205600	54239010	9700	9700	9700	9700	0
6	20241029	205500	54239010	9700	9700	9700	9700	0
7	20241029	205400	54239010	9700	9700	9700	9700	0
8	20241029	205300	54239010	9700	9700	9700	9700	0
9	20241029	205200	54239010	9700	9700	9700	9700	0
10	20241029	205100	54239010	9700	9700	9700	9700	0
11	20241029	205000	54239010	9700	9700	9700	9700	0
12	20241029	204900	54239010	9700	9700	9700	9700	0
13	20241029	204800	54239010	9700	9700	9700	9700	0
14	20241029	204700	54239010	9700	9700	9700	9700	0
15	20241029	204600	54239010	9700	9700	9700	9700	0
16	20241029	204500	54239010	9700	9700	9700	9700	0
17	20241029	204400	54239010	9700	9700	9700	9700	0
18	20241029	204300	54239010	9700	9700	9700	9700	0
19	20241029	204200	54239010	9700	9700	9700	9700	0
20	20241029	204100	54239010	9700	9700	9700	9700	0
21	20241029	204000	54239010	9700	9700	9700	9700	0
22	20241029	203900	54239010	9700	9700	9700	9700	0
23	20241029	203800	54239010	9700	9700	9700	9700	0
24	20241029	203700	54239010	9700	9700	9700	9700	0
25	20241029	203600	54239010	9700	9700	9700	9700	0
26	20241029	203500	54239010	9700	9700	9700	9700	0
27	20241029	203400	54239010	9700	9700	9700	9700	0
28	20241029	203300	54239010	9700	9700	9700	9700	0
29	20241029	203200	54239010	9700	9700	9700	9700	0
30	20241029	203100	54239010	9700	9700	9700	9700	0
31	20241029	203000	54239010	9700	9700	9700	9700	0
32	20241029	202900	54239010	9700	9700	9700	9700	245
33	20241029	202800	54239010	9700	9700	9700	9700	0
34	20241029	202700	54239010	9700	9700	9700	9700	0
35	20241029	202600	54239010	9700	9700	9700	9700	0
36	20241029	202500	54239010	9700	9700	9700	9700	0
37	20241029	202400	54239010	9700	9700	9700	9700	0
38	20241029	202300	54239010	9700	9700	9700	9700	0
39	20241029	202200	54239010	9700	9700	9700	9700	0
40	20241029	202100	54239010	9700	9700	9700	9700	0
41	20241029	202000	54239010	9700	9700	9700	9700	0
42	20241029	201900	54239010	9700	9700	9700	9700	0
43	20241029	201800	54239010	9700	9700	9700	9700	0
44	20241029	201700	54239010	9700	9700	9700	9700	0
45	20241029	201600	54239010	9700	9700	9700	9700	0
46	20241029	201500	54239010	9700	9700	9700	9700	0
47	20241029	201400	54239010	9700	9700	9700	9700	0
48	20241029	201300	54239010	9700	9700	9700	9700	0
49	20241029	201200	54239010	9700	9700	9700	9700	0
50	20241029	201100	54239010	9700	9700	9700	9700	0
51	20241029	201000	54239010	9700	9700	9700	9700	0
52	20241029	200900	54239010	9700	9700	9700	9700	0
53	20241029	200800	54239010	9700	9700	9700	9700	0
54	20241029	200700	54239010	9700	9700	9700	9700	0
55	20241029	200600	54239010	9700	9700	9700	9700	0
56	20241029	200500	54239010	9700	9700	9700	9700	0
57	20241029	200400	54239010	9700	9700	9700	9700	0
58	20241029	200300	54239010	9700	9700	9700	9700	0
59	20241029	200200	54239010	9700	9700	9700	9700	0
60	20241029	200100	54239010	9700	9700	9700	9700	0
61	20241029	200000	54239010	9700	9700	9700	9700	0
62	20241029	195900	54239010	9700	9700	9700	9700	245
63	20241029	195800	54239010	9700	9700	9700	9700	0
64	20241029	195700	54239010	9700	9700	9700	9700	0
65	20241029	195600	54239010	9700	9700	9700	9700	0
66	20241029	195500	54239010	9700	9700	9700	9700	0
67	20241029	195400	54239010	9700	9700	9700	9700	0
68	20241029	195300	54239010	9700	9700	9700	9700	0
69	20241029	195200	54239010	9700	9700	9700	9700	0
70	20241029	195100	54239010	9700	9700	9700	9700	0
71	20241029	195000	54239010	9700	9700	9700	9700	0
72	20241029	194900	54239010	9700	9700	9700	9700	0
73	20241029	194800	54239010	9700	9700	9700	9700	0
74	20241029	194700	54239010	9700	9700	9700	9700	0
75	20241029	194600	54239010	9700	9700	9700	9700	0
76	20241029	194500	54239010	9700	9700	9700	9700	0
77	20241029	194400	54239010	9700	9700	9700	9700	0
78	20241029	194300	54239010	9700	9700	9700	9700	0
79	20241029	194200	54239010	9700	9700	9700	9700	0
80	20241029	194100	54239010	9700	9700	9700	9700	0
81	20241029	194000	54239010	9700	9700	9700	9700	0
82	20241029	193900	54239010	9700	9700	9700	9700	0
83	20241029	193800	54239010	9700	9700	9700	9700	0
84	20241029	193700	54239010	9700	9700	9700	9700	0
85	20241029	193600	54239010	9700	9700	9700	9700	0
86	20241029	193500	54239010	9700	9700	9700	9700	0
87	20241029	193400	54239010	9700	9700	9700	9700	0
88	20241029	193300	54239010	9700	9700	9700	9700	0
89	20241029	193200	54239010	9700	9700	9700	9700	0
90	20241029	193100	54239010	9700	9700	9700	9700	0
91	20241029	193000	54239010	9700	9700	9700	9700	0
92	20241029	192900	54239010	9700	9700	9700	9700	245
93	20241029	192800	54239010	9700	9700	9700	9700	0
94	20241029	192700	54239010	9700	9700	9700	9700	0
95	20241029	192600	54239010	9700	9700	9700	9700	0
96	20241029	192500	54239010	9700	9700	9700	9700	0
97	20241029	192400	54239010	9700	9700	9700	9700	0
98	20241029	192300	54239010	9700	9700	9700	9700	0
99	20241029	192200	54239010	9700	9700	9700	9700	0
100	20241029	192100	54239010	9700	9700	9700	9700	0
101	20241029	192000	54239010	9700	9700	9700	9700	0
102	20241029	191900	54239010	9700	9700	9700	9700	0
103	20241029	191800	54239010	9700	9700	9700	9700	0
104	20241029	191700	54239010	9700	9700	9700	9700	0
105	20241029	191600	54239010	9700	9700	9700	9700	0
106	20241029	191500	54239010	9700	9700	9700	9700	0
107	20241029	191400	54239010	9700	9700	9700	9700	0
108	20241029	191300	54239010	9700	9700	9700	9700	0
109	20241029	191200	54239010	9700	9700	9700	9700	0
110	20241029	191100	54239010	9700	9700	9700	9700	0
111	20241029	191000	54239010	9700	9700	9700	9700	0
112	20241029	190900	54239010	9700	9700	9700	9700	0
113	20241029	190800	54239010	9700	9700	9700	9700	0
114	20241029	190700	54239010	9700	9700	9700	9700	0
115	20241029	190600	54239010	9700	9700	9700	9700	0
116	20241029	190500	54239010	9700	9700	9700	9700	0
117	20241029	190400	54239010	9700	9700	9700	9700	0
118	20241029	190300	54239010	9700	9700	9700	9700	0
119	20241029	190200	54239010	9700	9700	9700	9700	0
120	20241029	190100	54239010	9700	9700	9700	9700	0
121	20241029	190000	54239010	9700	9700	9700	9700	0
122	20241029	185900	54239010	9700	9700	9700	9700	245
123	20241029	185800	54239010	9700	9700	9700	9700	0
124	20241029	185700	54239010	9700	9700	9700	9700	0
125	20241029	185600	54239010	9700	9700	9700	9700	0
126	20241029	185500	54239010	9700	9700	9700	9700	0
127	20241029	185400	54239010	9700	9700	9700	9700	0
128	20241029	185300	54239010	9700	9700	9700	9700	0
129	20241029	185200	54239010	9700	9700	9700	9700	0
130	20241029	185100	54239010	9700	9700	9700	9700	0
131	20241029	185000	54239010	9700	9700	9700	9700	0
132	20241029	184900	54239010	9700	9700	9700	9700	0
133	20241029	184800	54239010	9700	9700	9700	9700	0
134	20241029	184700	54239010	9700	9700	9700	9700	0
135	20241029	184600	54239010	9700	9700	9700	9700	0
136	20241029	184500	54239010	9700	9700	9700	9700	0
137	20241029	184400	54239010	9700	9700	9700	9700	0
138	20241029	184300	54239010	9700	9700	9700	9700	0
139	20241029	184200	54239010	9700	9700	9700	9700	0
140	20241029	184100	54239010	9700	9700	9700	9700	0
141	20241029	184000	54239010	9700	9700	9700	9700	0
142	20241029	183900	54239010	9700	9700	9700	9700	0
143	20241029	183800	54239010	9700	9700	9700	9700	0
144	20241029	183700	54239010	9700	9700	9700	9700	0
145	20241029	183600	54239010	9700	9700	9700	9700	0
146	20241029	183500	54239010	9700	9700	9700	9700	0
147	20241029	183400	54239010	9700	9700	9700	9700	0
148	20241029	183300	54239010	9700	9700	9700	9700	0
149	20241029	183200	54239010	9700	9700	9700	9700	0
150	20241029	183100	54239010	9700	9700	9700	9700	0
151	20241029	183000	54239010	9700	9700	9700	9700	0
152	20241029	182900	54239010	9700	9700	9700	9700	245
153	20241029	182800	54239010	9700	9700	9700	9700	0
154	20241029	182700	54239010	9700	9700	9700	9700	0
155	20241029	182600	54239010	9700	9700	9700	9700	0
156	20241029	182500	54239010	9700	9700	9700	9700	0
157	20241029	182400	54239010	9700	9700	9700	9700	0
158	20241029	182300	54239010	9700	9700	9700	9700	0
159	20241029	182200	54239010	9700	9700	9700	9700	0
160	20241029	182100	54239010	9700	9700	9700	9700	0
161	20241029	182000	54239010	9700	9700	9700	9700	0
162	20241029	181900	54239010	9700	9700	9700	9700	0
163	20241029	181800	54239010	9700	9700	9700	9700	0
164	20241029	181700	54239010	9700	9700	9700	9700	0
165	20241029	181600	54239010	9700	9700	9700	9700	0
166	20241029	181500	54239010	9700	9700	9700	9700	0
167	20241029	181400	54239010	9700	9700	9700	9700	0
168	20241029	181300	54239010	9700	9700	9700	9700	0
169	20241029	181200	54239010	9700	9700	9700	9700	0
170	20241029	181100	54239010	9700	9700	9700	9700	0
171	20241029	181000	54239010	9700	9700	9700	9700	0
172	20241029	180900	54239010	9700	9700	9700	9700	0
173	20241029	180800	54239010	9700	9700	9700	9700	0
174	20241029	180700	54239010	9700	9700	9700	9700	0
175	20241029	180600	54239010	9700	9700	9700	9700	0
176	20241029	180500	54239010	9700	9700	9700	9700	0
177	20241029	180400	54239010	9700	9700	9700	9700	0
178	20241029	180300	54239010	9700	9700	9700	9700	0
179	20241029	180200	54239010	9700	9700	9700	9700	0
180	20241029	180100	54239010	9700	9700	9700	9700	0
181	20241029	180000	54239010	9700	9700	9700	9700	0
182	20241029	175900	54239010	9700	9700	9700	9700	245
183	20241029	175800	54239010	9700	9700	9700	9700	0
184	20241029	175700	54239010	9700	9700	9700	9700	0
185	20241029	175600	54239010	9700	9700	9700	9700	0
186	20241029	175500	54239010	9700	9700	9700	9700	0
187	20241029	175400	54239010	9700	9700	9700	9700	0
188	20241029	175300	54239010	9700	9700	9700	9700	0
189	20241029	175200	54239010	9700	9700	9700	9700	0
190	20241029	175100	54239010	9700	9700	9700	9700	0
191	20241029	175000	54239010	9700	9700	9700	9700	0
192	20241029	174900	54239010	9700	9700	9700	9700	0
193	20241029	174800	54239010	9700	9700	9700	9700	0
194	20241029	174700	54239010	9700	9700	9700	9700	0
195	20241029	174600	54239010	9700	9700	9700	9700	0
196	20241029	174500	54239010	9700	9700	9700	9700	0
197	20241029	174400	54239010	9700	9700	9700	9700	0
198	20241029	174300	54239010	9700	9700	9700	9700	0
199	20241029	174200	54239010	9700	9700	9700	9700	0
200	20241029	174100	54239010	9700	9700	9700	9700	0
201	20241029	174000	54239010	9700	9700	9700	9700	0
202	20241029	173900	54239010	9700	9700	9700	9700	0
203	20241029	173800	54239010	9700	9700	9700	9700	0
204	20241029	173700	54239010	9700	9700	9700	9700	0
205	20241029	173600	54239010	9700	9700	9700	9700	0
206	20241029	173500	54239010	9700	9700	9700	9700	0
207	20241029	173400	54239010	9700	9700	9700	9700	0
208	20241029	173300	54239010	9700	9700	9700	9700	0
209	20241029	173200	54239010	9700	9700	9700	9700	0
210	20241029	173100	54239010	9700	9700	9700	9700	0
211	20241029	173000	54239010	9700	9700	9700	9700	0
212	20241029	172900	54239010	9700	9700	9700	9700	245
213	20241029	172800	54239010	9700	9700	9700	9700	0
214	20241029	172700	54239010	9700	9700	9700	9700	0
215	20241029	172600	54239010	9700	9700	9700	9700	0
216	20241029	172500	54239010	9700	9700	9700	9700	0
217	20241029	172400	54239010	9700	9700	9700	9700	0
218	20241029	172300	54239010	9700	9700	9700	9700	0
219	20241029	172200	54239010	9700	9700	9700	9700	0
220	20241029	172100	54239010	9700	9700	9700	9700	0
221	20241029	172000	54239010	9700	9700	9700	9700	0
222	20241029	171900	54239010	9700	9700	9700	9700	0
223	20241029	171800	54239010	9700	9700	9700	9700	0
224	20241029	171700	54239010	9700	9700	9700	9700	0
225	20241029	171600	54239010	9700	9700	9700	9700	0
226	20241029	171500	54239010	9700	9700	9700	9700	0
227	20241029	171400	54239010	9700	9700	9700	9700	0
228	20241029	171300	54239010	9700	9700	9700	9700	0
229	20241029	171200	54239010	9700	9700	9700	9700	0
230	20241029	171100	54239010	9700	9700	9700	9700	0
231	20241029	171000	54239010	9700	9700	9700	9700	0
232	20241029	170900	54239010	9700	9700	9700	9700	0
233	20241029	170800	54239010	9700	9700	9700	9700	0
234	20241029	170700	54239010	9700	9700	9700	9700	0
235	20241029	170600	54239010	9700	9700	9700	9700	0
236	20241029	170500	54239010	9700	9700	9700	9700	0
237	20241029	170400	54239010	9700	9700	9700	9700	0
238	20241029	170300	54239010	9700	9700	9700	9700	0
239	20241029	170200	54239010	9700	9700	9700	9700	0
240	20241029	170100	54239010	9700	9700	9700	9700	0
241	20241029	170000	54239010	9700	9700	9700	9700	0
242	20241029	165900	54239010	9700	9700	9700	9700	245
243	20241029	165800	54239010	9700	9700	9700	9700	0
244	20241029	165700	54239010	9700	9700	9700	9700	0
245	20241029	165600	54239010	9700	9700	9700	9700	0
246	20241029	165500	54239010	9700	9700	9700	9700	0
247	20241029	165400	54239010	9700	9700	9700	9700	0
248	20241029	165300	54239010	9700	9700	9700	9700	0
249	20241029	165200	54239010	9700	9700	9700	9700	0
250	20241029	165100	54239010	9700	9700	9700	9700	0
251	20241029	165000	54239010	9700	9700	9700	9700	0
252	20241029	164900	54239010	9700	9700	9700	9700	0
253	20241029	164800	54239010	9700	9700	9700	9700	0
254	20241029	164700	54239010	9700	9700	9700	9700	0
255	20241029	164600	54239010	9700	9700	9700	9700	0
256	20241029	164500	54239010	9700	9700	9700	9700	0
257	20241029	164400	54239010	9700	9700	9700	9700	0
258	20241029	164300	54239010	9700	9700	9700	9700	0
259	20241029	164200	54239010	9700	9700	9700	9700	0
260	20241029	164100	54239010	9700	9700	9700	9700	0
261	20241029	164000	54239010	9700	9700	9700	9700	0
262	20241029	163900	54239010	9700	9700	9700	9700	0
263	20241029	163800	54239010	9700	9700	9700	9700	0
264	20241029	163700	54239010	9700	9700	9700	9700	0
265	20241029	163600	54239010	9700	9700	9700	9700	0
266	20241029	163500	54239010	9700	9700	9700	9700	0
267	20241029	163400	54239010	9700	9700	9700	9700	0
268	20241029	163300	54239010	9700	9700	9700	9700	0
269	20241029	163200	54239010	9700	9700	9700	9700	0
270	20241029	163100	54239010	9700	9700	9700	9700	0
271	20241029	163000	54239010	9700	9700	9700	9700	0
272	20241029	162900	54239010	9700	9700	9700	9700	245
273	20241029	162800	54239010	9700	9700	9700	9700	0
274	20241029	162700	54239010	9700	9700	9700	9700	0
275	20241029	162600	54239010	9700	9700	9700	9700	0
276	20241029	162500	54239010	9700	9700	9700	9700	0
277	20241029	162400	54239010	9700	9700	9700	9700	0
278	20241029	162300	54239010	9700	9700	9700	9700	0
279	20241029	162200	54239010	9700	9700	9700	9700	0
280	20241029	162100	54239010	9700	9700	9700	9700	0
281	20241029	162000	54239010	9700	9700	9700	9700	0
282	20241029	161900	54239010	9700	9700	9700	9700	0
283	20241029	161800	54239010	9700	9700	9700	9700	0
284	20241029	161700	54239010	9700	9700	9700	9700	0
285	20241029	161600	54239010	9700	9700	9700	9700	0
286	20241029	161500	54239010	9700	9700	9700	9700	0
287	20241029	161400	54239010	9700	9700	9700	9700	0
288	20241029	161300	54239010	9700	9700	9700	9700	0
289	20241029	161200	54239010	9700	9700	9700	9700	0
290	20241029	161100	54239010	9700	9700	9700	9700	0
291	20241029	161000	54239010	9700	9700	9700	9700	0
292	20241029	160900	54239010	9700	9700	9700	9700	0
293	20241029	160800	54239010	9700	9700	9700	9700	0
294	20241029	160700	54239010	9700	9700	9700	9700	0
295	20241029	160600	54239010	9700	9700	9700	9700	0
296	20241029	160500	54239010	9700	9700	9700	9700	0
297	20241029	160400	54239010	9700	9700	9700	9700	0
298	20241029	160300	54239010	9700	9700	9700	9700	0
299	20241029	160200	54239010	9700	9700	9700	9700	0
300	20241029	160100	54239010	9700	9700	9700	9700	0
301	20241029	160000	54239010	9700	9700	9700	9700	0
302	20241029	155900	54239010	9700	9700	9700	9700	245
303	20241029	155800	54239010	9700	9700	9700	9700	0
304	20241029	155700	54239010	9700	9700	9700	9700	0
305	20241029	155600	54239010	9700	9700	9700	9700	0
306	20241029	155500	54239010	9700	9700	9700	9700	0
307	20241029	155400	54239010	9700	9700	9700	9700	0
308	20241029	155300	54239010	9700	9700	9700	9700	0
309	20241029	155200	54239010	9700	9700	9700	9700	0
310	20241029	155100	54239010	9700	9700	9700	9700	0
311	20241029	155000	54239010	9700	9700	9700	9700	0
312	20241029	154900	54239010	9700	9700	9700	9700	0
313	20241029	154800	54239010	9700	9700	9700	9700	0
314	20241029	154700	54239010	9700	9700	9700	9700	0
315	20241029	154600	54239010	9700	9700	9700	9700	0
316	20241029	154500	54239010	9700	9700	9700	9700	0
317	20241029	154400	54239010	9700	9700	9700	9700	0
318	20241029	154300	54239010	9700	9700	9700	9700	0
319	20241029	154200	54239010	9700	9700	9700	9700	0
320	20241029	154100	54239010	9700	9700	9700	9700	0
321	20241029	154000	54239010	9700	9700	9700	9700	0
322	20241029	153900	54239010	9700	9700	9700	9700	0
323	20241029	153800	54239010	9700	9700	9700	9700	0
324	20241029	153700	54239010	9700	9700	9700	9700	0
325	20241029	153600	54239010	9700	9700	9700	9700	0
326	20241029	153500	54239010	9700	9700	9700	9700	0
327	20241029	153400	54239010	9700	9700	9700	9700	0
328	20241029	153300	54239010	9700	9700	9700	9700	0
329	20241029	153200	54239010	9700	9700	9700	9700	0
330	20241029	153100	54239010	9700	9700	9700	9700	0
331	20241029	153000	54239010	9700	9700	9700	9700	245
332	20241029	152900	51862510	9770	9770	9770	9770	0
333	20241029	152800	51862510	9770	9770	9770	9770	0
334	20241029	152700	51862510	9770	9770	9770	9770	0
335	20241029	152600	51862510	9770	9770	9770	9770	0
336	20241029	152500	51862510	9770	9770	9770	9770	0
337	20241029	152400	51862510	9770	9770	9770	9770	0
338	20241029	152300	51862510	9770	9770	9770	9770	0
339	20241029	152200	51862510	9770	9770	9770	9770	0
340	20241029	152100	51862510	9770	9770	9770	9770	0
341	20241029	152000	51862510	9770	9770	9770	9770	0
342	20241029	151900	51862510	9770	9770	9770	9770	0
343	20241029	151800	51862510	9770	9770	9770	9770	0
344	20241029	151700	51862510	9770	9770	9770	9770	0
345	20241029	151600	51862510	9770	9770	9770	9770	0
346	20241029	151500	51862510	9770	9770	9770	9770	0
347	20241029	151400	51862510	9770	9770	9770	9770	0
348	20241029	151300	51862510	9770	9770	9770	9770	0
349	20241029	151200	51862510	9770	9770	9770	9770	0
350	20241029	151100	51862510	9770	9770	9770	9770	0
351	20241029	151000	51862510	9770	9770	9770	9770	0
352	20241029	150900	51862510	9770	9770	9770	9770	0
353	20241029	150800	51862510	9770	9770	9770	9770	0
354	20241029	150700	51862510	9770	9770	9770	9770	0
355	20241029	150600	51862510	9770	9770	9770	9770	0
356	20241029	150500	51862510	9770	9770	9770	9770	0
357	20241029	150400	51862510	9770	9770	9770	9770	0
358	20241029	150300	51862510	9770	9770	9770	9770	0
359	20241029	150200	51862510	9770	9770	9770	9770	0
360	20241029	150100	51862510	9770	9770	9770	9770	0
361	20241029	150000	51862510	9770	9770	9770	9770	0
362	20241029	145900	51862510	9770	9750	9770	9750	5
363	20241029	145800	51813710	9750	9750	9750	9750	0
364	20241029	145700	51813710	9750	9750	9750	9750	1
365	20241029	145600	51803960	9700	9700	9700	9700	56
366	20241029	145500	51260760	9700	9700	9700	9700	0
367	20241029	145400	51260760	9700	9700	9700	9700	0
368	20241029	145300	51260760	9700	9700	9700	9700	0
369	20241029	145200	51260760	9700	9700	9700	9700	0
370	20241029	145100	51260760	9700	9700	9700	9700	0
371	20241029	145000	51260760	9700	9700	9700	9700	0
372	20241029	144900	51260760	9700	9700	9700	9700	0
373	20241029	144800	51260760	9700	9700	9700	9700	0
374	20241029	144700	51260760	9700	9700	9700	9700	0
375	20241029	144600	51260760	9700	9710	9710	9700	813
376	20241029	144500	43367660	9770	9770	9770	9770	0
377	20241029	144400	43367660	9770	9770	9770	9770	0
378	20241029	144300	43367660	9770	9710	9770	9710	37
379	20241029	144200	43008330	9710	9730	9730	9710	1000
380	20241029	144100	33289540	9730	9730	9730	9730	1
381	20241029	144000	33279810	9730	9730	9730	9730	0
382	20241029	143900	33279810	9730	9730	9730	9730	0
383	20241029	143800	33279810	9730	9730	9730	9730	0
384	20241029	143700	33279810	9730	9730	9730	9730	0
385	20241029	143600	33279810	9730	9730	9730	9730	0
386	20241029	143500	33279810	9730	9730	9730	9730	0
387	20241029	143400	33279810	9730	9730	9730	9730	0
388	20241029	143300	33279810	9730	9730	9730	9730	14
389	20241029	143200	33143590	9770	9770	9770	9770	0
390	20241029	143100	33143590	9770	9760	9770	9760	5
391	20241029	143000	33094760	9720	9720	9720	9720	0
392	20241029	142900	33094760	9720	9720	9720	9720	0
393	20241029	142800	33094760	9720	9720	9720	9720	0
394	20241029	142700	33094760	9720	9720	9720	9720	0
395	20241029	142600	33094760	9720	9720	9720	9720	0
396	20241029	142500	33094760	9720	9730	9730	9720	1000
397	20241029	142400	23374560	9720	9720	9720	9720	0
398	20241029	142300	23374560	9720	9720	9720	9720	0
399	20241029	142200	23374560	9720	9720	9720	9720	0
400	20241029	142100	23374560	9720	9720	9720	9720	0
401	20241029	142000	23374560	9720	9720	9720	9720	0
402	20241029	141900	23374560	9720	9720	9720	9720	1
403	20241029	141800	23364840	9720	9720	9720	9720	0
404	20241029	141700	23364840	9720	9720	9720	9720	0
405	20241029	141600	23364840	9720	9720	9720	9720	0
406	20241029	141500	23364840	9720	9720	9720	9720	3
407	20241029	141400	23335680	9720	9720	9720	9710	209
408	20241029	141300	21304320	9720	9720	9720	9720	0
409	20241029	141200	21304320	9720	9720	9720	9720	0
410	20241029	141100	21304320	9720	9720	9720	9720	0
411	20241029	141000	21304320	9720	9720	9720	9720	0
412	20241029	140900	21304320	9720	9720	9720	9720	0
413	20241029	140800	21304320	9720	9720	9720	9720	0
414	20241029	140700	21304320	9720	9720	9720	9720	0
415	20241029	140600	21304320	9720	9720	9720	9720	0
416	20241029	140500	21304320	9720	9720	9720	9720	0
417	20241029	140400	21304320	9720	9720	9720	9720	0
418	20241029	140300	21304320	9720	9720	9720	9720	4
419	20241029	140200	21265440	9770	9770	9770	9770	0
420	20241029	140100	21265440	9770	9770	9770	9770	0
421	20241029	140000	21265440	9770	9770	9770	9770	0
422	20241029	135900	21265440	9770	9770	9770	9770	0
423	20241029	135800	21265440	9770	9770	9770	9770	0
424	20241029	135700	21265440	9770	9770	9770	9770	0
425	20241029	135600	21265440	9770	9770	9770	9770	0
426	20241029	135500	21265440	9770	9770	9770	9770	0
427	20241029	135400	21265440	9770	9770	9770	9770	0
428	20241029	135300	21265440	9770	9730	9770	9730	51
429	20241029	135200	20769140	9730	9730	9730	9730	0
430	20241029	135100	20769140	9730	9730	9730	9730	0
431	20241029	135000	20769140	9730	9730	9730	9730	0
432	20241029	134900	20769140	9730	9730	9730	9730	123
433	20241029	134800	19572350	9700	9750	9750	9700	500
434	20241029	134700	14716520	9800	9800	9800	9800	0
435	20241029	134600	14716520	9800	9800	9800	9800	0
436	20241029	134500	14716520	9800	9800	9800	9800	0
437	20241029	134400	14716520	9800	9800	9800	9800	0
438	20241029	134300	14716520	9800	9800	9800	9800	0
439	20241029	134200	14716520	9800	9800	9800	9800	0
440	20241029	134100	14716520	9800	9800	9800	9800	0
441	20241029	134000	14716520	9800	9800	9800	9800	0
442	20241029	133900	14716520	9800	9790	9800	9790	2
443	20241029	133800	14696930	9750	9750	9750	9750	0
444	20241029	133700	14696930	9750	9750	9750	9750	0
445	20241029	133600	14696930	9750	9750	9750	9750	0
446	20241029	133500	14696930	9750	9750	9750	9750	0
447	20241029	133400	14696930	9750	9750	9750	9750	0
448	20241029	133300	14696930	9750	9750	9750	9750	0
449	20241029	133200	14696930	9750	9750	9750	9750	0
450	20241029	133100	14696930	9750	9750	9750	9750	0
451	20241029	133000	14696930	9750	9750	9750	9750	0
452	20241029	132900	14696930	9750	9750	9750	9750	73
453	20241029	132800	13985180	9750	9750	9750	9750	200
454	20241029	132700	12035180	9750	9750	9750	9750	0
455	20241029	132600	12035180	9750	9750	9750	9750	0
456	20241029	132500	12035180	9750	9750	9750	9750	0
457	20241029	132400	12035180	9750	9750	9750	9750	0
458	20241029	132300	12035180	9750	9750	9750	9750	0
459	20241029	132200	12035180	9750	9750	9750	9750	27
460	20241029	132100	11771930	9800	9800	9800	9800	0
461	20241029	132000	11771930	9800	9800	9800	9800	0
462	20241029	131900	11771930	9800	9800	9800	9800	0
463	20241029	131800	11771930	9800	9800	9800	9800	0
464	20241029	131700	11771930	9800	9800	9800	9800	0
465	20241029	131600	11771930	9800	9800	9800	9800	0
466	20241029	131500	11771930	9800	9800	9800	9800	0
467	20241029	131400	11771930	9800	9800	9800	9800	0
468	20241029	131300	11771930	9800	9790	9800	9790	473
469	20241029	131200	7136930	9800	9800	9800	9800	0
470	20241029	131100	7136930	9800	9800	9800	9800	0
471	20241029	131000	7136930	9800	9800	9800	9800	0
472	20241029	130900	7136930	9800	9800	9800	9800	0
473	20241029	130800	7136930	9800	9800	9800	9800	0
474	20241029	130700	7136930	9800	9800	9800	9800	0
475	20241029	130600	7136930	9800	9800	9800	9800	0
476	20241029	130500	7136930	9800	9800	9800	9800	0
477	20241029	130400	7136930	9800	9800	9800	9800	0
478	20241029	130300	7136930	9800	9800	9800	9800	0
479	20241029	130200	7136930	9800	9800	9800	9800	0
480	20241029	130100	7136930	9800	9800	9800	9800	0
481	20241029	130000	7136930	9800	9800	9800	9800	0
482	20241029	125900	7136930	9800	9800	9800	9800	0
483	20241029	125800	7136930	9800	9800	9800	9800	0
484	20241029	125700	7136930	9800	9770	9800	9770	10
485	20241029	125600	7039100	9730	9730	9730	9730	0
486	20241029	125500	7039100	9730	9730	9730	9730	0
487	20241029	125400	7039100	9730	9730	9730	9730	0
488	20241029	125300	7039100	9730	9730	9730	9730	0
489	20241029	125200	7039100	9730	9730	9730	9730	0
490	20241029	125100	7039100	9730	9750	9750	9730	84
491	20241029	125000	6221300	9750	9750	9750	9750	0
492	20241029	124900	6221300	9750	9750	9750	9750	0
493	20241029	124800	6221300	9750	9750	9750	9750	0
494	20241029	124700	6221300	9750	9750	9750	9750	0
495	20241029	124600	6221300	9750	9750	9750	9750	0
496	20241029	124500	6221300	9750	9750	9750	9750	0
497	20241029	124400	6221300	9750	9750	9750	9750	0
498	20241029	124300	6221300	9750	9750	9750	9750	0
499	20241029	124200	6221300	9750	9750	9750	9750	0
500	20241029	124100	6221300	9750	9750	9750	9750	0
501	20241029	124000	6221300	9750	9750	9750	9750	0
502	20241029	123900	6221300	9750	9750	9750	9750	0
503	20241029	123800	6221300	9750	9770	9770	9750	77
504	20241029	123700	5470530	9770	9770	9770	9770	0
505	20241029	123600	5470530	9770	9770	9770	9770	0
506	20241029	123500	5470530	9770	9770	9770	9770	0
507	20241029	123400	5470530	9770	9770	9770	9770	0
508	20241029	123300	5470530	9770	9770	9770	9770	0
509	20241029	123200	5470530	9770	9770	9770	9770	0
510	20241029	123100	5470530	9770	9770	9770	9770	0
511	20241029	123000	5470530	9770	9770	9770	9770	0
512	20241029	122900	5470530	9770	9770	9770	9770	0
513	20241029	122800	5470530	9770	9770	9770	9770	0
514	20241029	122700	5470530	9770	9770	9770	9770	0
515	20241029	122600	5470530	9770	9770	9770	9770	0
516	20241029	122500	5470530	9770	9770	9770	9770	0
517	20241029	122400	5470530	9770	9770	9770	9770	0
518	20241029	122300	5470530	9770	9770	9770	9770	0
519	20241029	122200	5470530	9770	9770	9770	9770	0
520	20241029	122100	5470530	9770	9770	9770	9770	0
521	20241029	122000	5470530	9770	9770	9770	9770	0
522	20241029	121900	5470530	9770	9770	9770	9770	0
523	20241029	121800	5470530	9770	9770	9770	9770	0
524	20241029	121700	5470530	9770	9770	9770	9770	0
525	20241029	121600	5470530	9770	9770	9770	9770	0
526	20241029	121500	5470530	9770	9770	9770	9770	0
527	20241029	121400	5470530	9770	9770	9770	9770	0
528	20241029	121300	5470530	9770	9770	9770	9770	0
529	20241029	121200	5470530	9770	9770	9770	9770	0
530	20241029	121100	5470530	9770	9770	9770	9770	0
531	20241029	121000	5470530	9770	9770	9770	9770	0
532	20241029	120900	5470530	9770	9720	9770	9720	36
533	20241029	120800	5119350	9720	9720	9720	9720	0
534	20241029	120700	5119350	9720	9720	9720	9720	0
535	20241029	120600	5119350	9720	9720	9720	9720	0
536	20241029	120500	5119350	9720	9720	9720	9720	0
537	20241029	120400	5119350	9720	9720	9720	9720	0
538	20241029	120300	5119350	9720	9720	9720	9720	0
539	20241029	120200	5119350	9720	9720	9720	9720	0
540	20241029	120100	5119350	9720	9720	9720	9720	0
541	20241029	120000	5119350	9720	9720	9720	9720	0
542	20241029	115900	5119350	9720	9720	9720	9720	0
543	20241029	115800	5119350	9720	9720	9720	9720	0
544	20241029	115700	5119350	9720	9720	9720	9720	0
545	20241029	115600	5119350	9720	9720	9720	9720	0
546	20241029	115500	5119350	9720	9720	9720	9720	0
547	20241029	115400	5119350	9720	9720	9720	9720	0
548	20241029	115300	5119350	9720	9720	9720	9720	0
549	20241029	115200	5119350	9720	9720	9720	9720	0
550	20241029	115100	5119350	9720	9720	9720	9720	0
551	20241029	115000	5119350	9720	9720	9720	9720	1
552	20241029	114900	5109630	9710	9710	9710	9710	0
553	20241029	114800	5109630	9710	9710	9710	9710	30
554	20241029	114700	4818330	9720	9720	9720	9720	0
555	20241029	114600	4818330	9720	9720	9720	9720	0
556	20241029	114500	4818330	9720	9720	9720	9720	0
557	20241029	114400	4818330	9720	9720	9720	9720	0
558	20241029	114300	4818330	9720	9720	9720	9720	0
559	20241029	114200	4818330	9720	9720	9720	9720	15
560	20241029	114100	4672530	9720	9720	9720	9720	0
561	20241029	114000	4672530	9720	9720	9720	9720	0
562	20241029	113900	4672530	9720	9720	9720	9720	41
563	20241029	113800	4274010	9780	9780	9780	9780	0
564	20241029	113700	4274010	9780	9780	9780	9780	0
565	20241029	113600	4274010	9780	9780	9780	9780	0
566	20241029	113500	4274010	9780	9780	9780	9780	0
567	20241029	113400	4274010	9780	9780	9780	9780	0
568	20241029	113300	4274010	9780	9780	9780	9780	0
569	20241029	113200	4274010	9780	9780	9780	9780	0
570	20241029	113100	4274010	9780	9780	9780	9780	0
571	20241029	113000	4274010	9780	9780	9780	9780	0
572	20241029	112900	4274010	9780	9780	9780	9780	0
573	20241029	112800	4274010	9780	9780	9780	9780	0
574	20241029	112700	4274010	9780	9780	9780	9780	0
575	20241029	112600	4274010	9780	9780	9780	9780	0
576	20241029	112500	4274010	9780	9780	9780	9780	0
577	20241029	112400	4274010	9780	9780	9780	9780	0
578	20241029	112300	4274010	9780	9780	9780	9780	0
579	20241029	112200	4274010	9780	9780	9780	9780	0
580	20241029	112100	4274010	9780	9780	9780	9780	0
581	20241029	112000	4274010	9780	9780	9780	9780	0
582	20241029	111900	4274010	9780	9780	9780	9780	0
583	20241029	111800	4274010	9780	9780	9780	9780	0
584	20241029	111700	4274010	9780	9780	9780	9780	0
585	20241029	111600	4274010	9780	9780	9780	9780	0
586	20241029	111500	4274010	9780	9780	9780	9780	0
587	20241029	111400	4274010	9780	9780	9780	9780	0
588	20241029	111300	4274010	9780	9780	9780	9780	0
589	20241029	111200	4274010	9780	9780	9780	9780	0
590	20241029	111100	4274010	9780	9780	9780	9780	0
591	20241029	111000	4274010	9780	9780	9780	9780	0
592	20241029	110900	4274010	9780	9780	9780	9780	0
593	20241029	110800	4274010	9780	9780	9780	9780	0
594	20241029	110700	4274010	9780	9780	9780	9780	0
595	20241029	110600	4274010	9780	9780	9780	9780	0
596	20241029	110500	4274010	9780	9780	9780	9780	0
597	20241029	110400	4274010	9780	9780	9780	9780	0
598	20241029	110300	4274010	9780	9780	9780	9780	0
599	20241029	110200	4274010	9780	9780	9780	9780	0
600	20241029	110100	4274010	9780	9780	9780	9780	0
601	20241029	110000	4274010	9780	9780	9780	9780	0
602	20241029	105900	4274010	9780	9780	9780	9780	0
603	20241029	105800	4274010	9780	9780	9780	9780	1
604	20241029	105700	4264230	9720	9720	9720	9720	0
605	20241029	105600	4264230	9720	9720	9720	9720	0
606	20241029	105500	4264230	9720	9720	9720	9720	0
607	20241029	105400	4264230	9720	9720	9720	9720	36
608	20241029	105300	3914310	9720	9720	9720	9720	0
609	20241029	105200	3914310	9720	9720	9720	9720	0
610	20241029	105100	3914310	9720	9720	9720	9720	57
611	20241029	105000	3360270	9710	9720	9720	9710	77
612	20241029	104900	2612090	9720	9720	9720	9720	0
613	20241029	104800	2612090	9720	9740	9740	9720	115
614	20241029	104700	1493240	9740	9760	9760	9740	16
615	20241029	104600	1337230	9770	9780	9780	9770	23
616	20241029	104500	1112340	9790	9790	9790	9790	0
617	20241029	104400	1112340	9790	9790	9790	9790	3
618	20241029	104300	1082970	9790	9790	9790	9790	0
619	20241029	104200	1082970	9790	9790	9790	9790	1
620	20241029	104100	1073180	9780	9780	9780	9780	5
621	20241029	104000	1024280	9790	9790	9790	9790	0
622	20241029	103900	1024280	9790	9790	9790	9790	0
623	20241029	103800	1024280	9790	9790	9790	9790	0
624	20241029	103700	1024280	9790	9790	9790	9790	0
625	20241029	103600	1024280	9790	9790	9790	9790	0
626	20241029	103500	1024280	9790	9790	9790	9790	2
627	20241029	103400	1004700	9790	9790	9790	9790	0
628	20241029	103300	1004700	9790	9790	9790	9790	0
629	20241029	103200	1004700	9790	9790	9790	9790	0
630	20241029	103100	1004700	9790	9790	9790	9790	0
631	20241029	103000	1004700	9790	9790	9790	9790	0
632	20241029	102900	1004700	9790	9790	9790	9790	0
633	20241029	102800	1004700	9790	9790	9790	9790	0
634	20241029	102700	1004700	9790	9790	9790	9790	1
635	20241029	102600	994910	9800	9800	9800	9800	0
636	20241029	102500	994910	9800	9800	9800	9800	0
637	20241029	102400	994910	9800	9800	9800	9800	0
638	20241029	102300	994910	9800	9800	9800	9800	0
639	20241029	102200	994910	9800	9800	9800	9800	0
640	20241029	102100	994910	9800	9790	9800	9790	10
641	20241029	102000	896920	9800	9800	9800	9800	0
642	20241029	101900	896920	9800	9800	9800	9800	0
643	20241029	101800	896920	9800	9800	9800	9800	0
644	20241029	101700	896920	9800	9800	9800	9800	0
645	20241029	101600	896920	9800	9800	9800	9800	0
646	20241029	101500	896920	9800	9800	9800	9800	0
647	20241029	101400	896920	9800	9800	9800	9800	0
648	20241029	101300	896920	9800	9800	9800	9800	0
649	20241029	101200	896920	9800	9800	9800	9800	0
650	20241029	101100	896920	9800	9800	9800	9800	0
651	20241029	101000	896920	9800	9800	9800	9800	0
652	20241029	100900	896920	9800	9800	9800	9800	0
653	20241029	100800	896920	9800	9800	9800	9800	0
654	20241029	100700	896920	9800	9790	9800	9730	12
655	20241029	100600	779480	9790	9790	9790	9790	0
656	20241029	100500	779480	9790	9790	9790	9790	0
657	20241029	100400	779480	9790	9790	9790	9790	0
658	20241029	100300	779480	9790	9790	9790	9790	0
659	20241029	100200	779480	9790	9790	9790	9790	0
660	20241029	100100	779480	9790	9790	9790	9790	0
661	20241029	100000	779480	9790	9790	9790	9790	0
662	20241029	095900	779480	9790	9790	9790	9790	0
663	20241029	095800	779480	9790	9790	9790	9790	0
664	20241029	095700	779480	9790	9790	9790	9790	0
665	20241029	095600	779480	9790	9790	9790	9790	0
666	20241029	095500	779480	9790	9790	9790	9790	0
667	20241029	095400	779480	9790	9790	9790	9790	0
668	20241029	095300	779480	9790	9790	9790	9790	0
669	20241029	095200	779480	9790	9790	9790	9790	0
670	20241029	095100	779480	9790	9790	9790	9790	0
671	20241029	095000	779480	9790	9790	9790	9790	0
672	20241029	094900	779480	9790	9790	9790	9790	0
673	20241029	094800	779480	9790	9790	9790	9790	0
674	20241029	094700	779480	9790	9790	9790	9790	0
675	20241029	094600	779480	9790	9790	9790	9790	0
676	20241029	094500	779480	9790	9790	9790	9790	0
677	20241029	094400	779480	9790	9790	9790	9790	0
678	20241029	094300	779480	9790	9790	9790	9790	0
679	20241029	094200	779480	9790	9790	9790	9790	3
680	20241029	094100	750110	9790	9790	9790	9790	2
681	20241029	094000	730530	9790	9790	9790	9790	0
682	20241029	093900	730530	9790	9790	9790	9790	0
683	20241029	093800	730530	9790	9790	9790	9790	0
684	20241029	093700	730530	9790	9790	9790	9790	0
685	20241029	093600	730530	9790	9790	9790	9790	1
686	20241029	093500	720740	9820	9820	9820	9820	0
687	20241029	093400	720740	9820	9820	9820	9820	0
688	20241029	093300	720740	9820	9820	9820	9820	0
689	20241029	093200	720740	9820	9820	9820	9820	0
690	20241029	093100	720740	9820	9820	9820	9820	0
691	20241029	093000	720740	9820	9820	9820	9820	0
692	20241029	092900	720740	9820	9820	9820	9820	0
693	20241029	092800	720740	9820	9820	9820	9820	0
694	20241029	092700	720740	9820	9820	9820	9820	0
695	20241029	092600	720740	9820	9820	9820	9820	0
696	20241029	092500	720740	9820	9820	9820	9820	0
697	20241029	092400	720740	9820	9820	9820	9820	0
698	20241029	092300	720740	9820	9820	9820	9820	0
699	20241029	092200	720740	9820	9820	9820	9820	0
700	20241029	092100	720740	9820	9800	9820	9800	3
701	20241029	092000	691320	9820	9820	9820	9820	0
702	20241029	091900	691320	9820	9820	9820	9820	0
703	20241029	091800	691320	9820	9820	9820	9820	1
704	20241029	091700	681500	9800	9770	9800	9770	11
705	20241029	091600	574000	9770	9770	9770	9770	0
706	20241029	091500	574000	9770	9770	9770	9770	0
707	20241029	091400	574000	9770	9770	9770	9770	0
708	20241029	091300	574000	9770	9770	9770	9770	0
709	20241029	091200	574000	9770	9760	9770	9760	13
710	20241029	091100	447100	9760	9760	9760	9760	0
711	20241029	091000	447100	9760	9760	9760	9760	0
712	20241029	090900	447100	9760	9760	9760	9760	0
713	20241029	090800	447100	9760	9760	9760	9760	0
714	20241029	090700	447100	9760	9760	9760	9760	0
715	20241029	090600	447100	9760	9760	9760	9760	0
716	20241029	090500	447100	9760	9760	9760	9760	0
717	20241029	090400	447100	9760	9760	9760	9760	0
718	20241029	090300	447100	9760	9760	9760	9760	2
719	20241029	090200	427580	9720	9720	9720	9720	0
720	20241029	090100	427580	9720	9720	9720	9720	34
721	20241029	090000	97100	9710	9710	9710	9710	10