KissMeData/388870/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	213000	320208950	9210	9210	9210	9210	181
3	20241029	212900	320208950	9210	9210	9210	9210	0
4	20241029	212800	320208950	9210	9210	9210	9210	0
5	20241029	212700	320208950	9210	9210	9210	9210	0
6	20241029	212600	320208950	9210	9210	9210	9210	0
7	20241029	212500	320208950	9210	9210	9210	9210	0
8	20241029	212400	320208950	9210	9210	9210	9210	0
9	20241029	212300	320208950	9210	9210	9210	9210	0
10	20241029	212200	320208950	9210	9210	9210	9210	0
11	20241029	212100	320208950	9210	9210	9210	9210	0
12	20241029	212000	320208950	9210	9210	9210	9210	0
13	20241029	211900	320208950	9210	9210	9210	9210	0
14	20241029	211800	320208950	9210	9210	9210	9210	0
15	20241029	211700	320208950	9210	9210	9210	9210	0
16	20241029	211600	320208950	9210	9210	9210	9210	0
17	20241029	211500	320208950	9210	9210	9210	9210	0
18	20241029	211400	320208950	9210	9210	9210	9210	0
19	20241029	211300	320208950	9210	9210	9210	9210	0
20	20241029	211200	320208950	9210	9210	9210	9210	0
21	20241029	211100	320208950	9210	9210	9210	9210	0
22	20241029	211000	320208950	9210	9210	9210	9210	0
23	20241029	210900	320208950	9210	9210	9210	9210	0
24	20241029	210800	320208950	9210	9210	9210	9210	0
25	20241029	210700	320208950	9210	9210	9210	9210	0
26	20241029	210600	320208950	9210	9210	9210	9210	0
27	20241029	210500	320208950	9210	9210	9210	9210	0
28	20241029	210400	320208950	9210	9210	9210	9210	0
29	20241029	210300	320208950	9210	9210	9210	9210	0
30	20241029	210200	320208950	9210	9210	9210	9210	0
31	20241029	210100	320208950	9210	9210	9210	9210	0
32	20241029	210000	320208950	9210	9210	9210	9210	181
33	20241029	205900	320208950	9210	9210	9210	9210	0
34	20241029	205800	320208950	9210	9210	9210	9210	0
35	20241029	205700	320208950	9210	9210	9210	9210	0
36	20241029	205600	320208950	9210	9210	9210	9210	0
37	20241029	205500	320208950	9210	9210	9210	9210	0
38	20241029	205400	320208950	9210	9210	9210	9210	0
39	20241029	205300	320208950	9210	9210	9210	9210	0
40	20241029	205200	320208950	9210	9210	9210	9210	0
41	20241029	205100	320208950	9210	9210	9210	9210	0
42	20241029	205000	320208950	9210	9210	9210	9210	0
43	20241029	204900	320208950	9210	9210	9210	9210	0
44	20241029	204800	320208950	9210	9210	9210	9210	0
45	20241029	204700	320208950	9210	9210	9210	9210	0
46	20241029	204600	320208950	9210	9210	9210	9210	0
47	20241029	204500	320208950	9210	9210	9210	9210	0
48	20241029	204400	320208950	9210	9210	9210	9210	0
49	20241029	204300	320208950	9210	9210	9210	9210	0
50	20241029	204200	320208950	9210	9210	9210	9210	0
51	20241029	204100	320208950	9210	9210	9210	9210	0
52	20241029	204000	320208950	9210	9210	9210	9210	0
53	20241029	203900	320208950	9210	9210	9210	9210	0
54	20241029	203800	320208950	9210	9210	9210	9210	0
55	20241029	203700	320208950	9210	9210	9210	9210	0
56	20241029	203600	320208950	9210	9210	9210	9210	0
57	20241029	203500	320208950	9210	9210	9210	9210	0
58	20241029	203400	320208950	9210	9210	9210	9210	0
59	20241029	203300	320208950	9210	9210	9210	9210	0
60	20241029	203200	320208950	9210	9210	9210	9210	0
61	20241029	203100	320208950	9210	9210	9210	9210	0
62	20241029	203000	320208950	9210	9210	9210	9210	181
63	20241029	202900	320208950	9210	9210	9210	9210	0
64	20241029	202800	320208950	9210	9210	9210	9210	0
65	20241029	202700	320208950	9210	9210	9210	9210	0
66	20241029	202600	320208950	9210	9210	9210	9210	0
67	20241029	202500	320208950	9210	9210	9210	9210	0
68	20241029	202400	320208950	9210	9210	9210	9210	0
69	20241029	202300	320208950	9210	9210	9210	9210	0
70	20241029	202200	320208950	9210	9210	9210	9210	0
71	20241029	202100	320208950	9210	9210	9210	9210	0
72	20241029	202000	320208950	9210	9210	9210	9210	0
73	20241029	201900	320208950	9210	9210	9210	9210	0
74	20241029	201800	320208950	9210	9210	9210	9210	0
75	20241029	201700	320208950	9210	9210	9210	9210	0
76	20241029	201600	320208950	9210	9210	9210	9210	0
77	20241029	201500	320208950	9210	9210	9210	9210	0
78	20241029	201400	320208950	9210	9210	9210	9210	0
79	20241029	201300	320208950	9210	9210	9210	9210	0
80	20241029	201200	320208950	9210	9210	9210	9210	0
81	20241029	201100	320208950	9210	9210	9210	9210	0
82	20241029	201000	320208950	9210	9210	9210	9210	0
83	20241029	200900	320208950	9210	9210	9210	9210	0
84	20241029	200800	320208950	9210	9210	9210	9210	0
85	20241029	200700	320208950	9210	9210	9210	9210	0
86	20241029	200600	320208950	9210	9210	9210	9210	0
87	20241029	200500	320208950	9210	9210	9210	9210	0
88	20241029	200400	320208950	9210	9210	9210	9210	0
89	20241029	200300	320208950	9210	9210	9210	9210	0
90	20241029	200200	320208950	9210	9210	9210	9210	0
91	20241029	200100	320208950	9210	9210	9210	9210	0
92	20241029	200000	320208950	9210	9210	9210	9210	181
93	20241029	195900	320208950	9210	9210	9210	9210	0
94	20241029	195800	320208950	9210	9210	9210	9210	0
95	20241029	195700	320208950	9210	9210	9210	9210	0
96	20241029	195600	320208950	9210	9210	9210	9210	0
97	20241029	195500	320208950	9210	9210	9210	9210	0
98	20241029	195400	320208950	9210	9210	9210	9210	0
99	20241029	195300	320208950	9210	9210	9210	9210	0
100	20241029	195200	320208950	9210	9210	9210	9210	0
101	20241029	195100	320208950	9210	9210	9210	9210	0
102	20241029	195000	320208950	9210	9210	9210	9210	0
103	20241029	194900	320208950	9210	9210	9210	9210	0
104	20241029	194800	320208950	9210	9210	9210	9210	0
105	20241029	194700	320208950	9210	9210	9210	9210	0
106	20241029	194600	320208950	9210	9210	9210	9210	0
107	20241029	194500	320208950	9210	9210	9210	9210	0
108	20241029	194400	320208950	9210	9210	9210	9210	0
109	20241029	194300	320208950	9210	9210	9210	9210	0
110	20241029	194200	320208950	9210	9210	9210	9210	0
111	20241029	194100	320208950	9210	9210	9210	9210	0
112	20241029	194000	320208950	9210	9210	9210	9210	0
113	20241029	193900	320208950	9210	9210	9210	9210	0
114	20241029	193800	320208950	9210	9210	9210	9210	0
115	20241029	193700	320208950	9210	9210	9210	9210	0
116	20241029	193600	320208950	9210	9210	9210	9210	0
117	20241029	193500	320208950	9210	9210	9210	9210	0
118	20241029	193400	320208950	9210	9210	9210	9210	0
119	20241029	193300	320208950	9210	9210	9210	9210	0
120	20241029	193200	320208950	9210	9210	9210	9210	0
121	20241029	193100	320208950	9210	9210	9210	9210	0
122	20241029	193000	320208950	9210	9210	9210	9210	181
123	20241029	192900	320208950	9210	9210	9210	9210	0
124	20241029	192800	320208950	9210	9210	9210	9210	0
125	20241029	192700	320208950	9210	9210	9210	9210	0
126	20241029	192600	320208950	9210	9210	9210	9210	0
127	20241029	192500	320208950	9210	9210	9210	9210	0
128	20241029	192400	320208950	9210	9210	9210	9210	0
129	20241029	192300	320208950	9210	9210	9210	9210	0
130	20241029	192200	320208950	9210	9210	9210	9210	0
131	20241029	192100	320208950	9210	9210	9210	9210	0
132	20241029	192000	320208950	9210	9210	9210	9210	0
133	20241029	191900	320208950	9210	9210	9210	9210	0
134	20241029	191800	320208950	9210	9210	9210	9210	0
135	20241029	191700	320208950	9210	9210	9210	9210	0
136	20241029	191600	320208950	9210	9210	9210	9210	0
137	20241029	191500	320208950	9210	9210	9210	9210	0
138	20241029	191400	320208950	9210	9210	9210	9210	0
139	20241029	191300	320208950	9210	9210	9210	9210	0
140	20241029	191200	320208950	9210	9210	9210	9210	0
141	20241029	191100	320208950	9210	9210	9210	9210	0
142	20241029	191000	320208950	9210	9210	9210	9210	0
143	20241029	190900	320208950	9210	9210	9210	9210	0
144	20241029	190800	320208950	9210	9210	9210	9210	0
145	20241029	190700	320208950	9210	9210	9210	9210	0
146	20241029	190600	320208950	9210	9210	9210	9210	0
147	20241029	190500	320208950	9210	9210	9210	9210	0
148	20241029	190400	320208950	9210	9210	9210	9210	0
149	20241029	190300	320208950	9210	9210	9210	9210	0
150	20241029	190200	320208950	9210	9210	9210	9210	0
151	20241029	190100	320208950	9210	9210	9210	9210	0
152	20241029	190000	320208950	9210	9210	9210	9210	181
153	20241029	185900	320208950	9210	9210	9210	9210	0
154	20241029	185800	320208950	9210	9210	9210	9210	0
155	20241029	185700	320208950	9210	9210	9210	9210	0
156	20241029	185600	320208950	9210	9210	9210	9210	0
157	20241029	185500	320208950	9210	9210	9210	9210	0
158	20241029	185400	320208950	9210	9210	9210	9210	0
159	20241029	185300	320208950	9210	9210	9210	9210	0
160	20241029	185200	320208950	9210	9210	9210	9210	0
161	20241029	185100	320208950	9210	9210	9210	9210	0
162	20241029	185000	320208950	9210	9210	9210	9210	0
163	20241029	184900	320208950	9210	9210	9210	9210	0
164	20241029	184800	320208950	9210	9210	9210	9210	0
165	20241029	184700	320208950	9210	9210	9210	9210	0
166	20241029	184600	320208950	9210	9210	9210	9210	0
167	20241029	184500	320208950	9210	9210	9210	9210	0
168	20241029	184400	320208950	9210	9210	9210	9210	0
169	20241029	184300	320208950	9210	9210	9210	9210	0
170	20241029	184200	320208950	9210	9210	9210	9210	0
171	20241029	184100	320208950	9210	9210	9210	9210	0
172	20241029	184000	320208950	9210	9210	9210	9210	0
173	20241029	183900	320208950	9210	9210	9210	9210	0
174	20241029	183800	320208950	9210	9210	9210	9210	0
175	20241029	183700	320208950	9210	9210	9210	9210	0
176	20241029	183600	320208950	9210	9210	9210	9210	0
177	20241029	183500	320208950	9210	9210	9210	9210	0
178	20241029	183400	320208950	9210	9210	9210	9210	0
179	20241029	183300	320208950	9210	9210	9210	9210	0
180	20241029	183200	320208950	9210	9210	9210	9210	0
181	20241029	183100	320208950	9210	9210	9210	9210	0
182	20241029	183000	320208950	9210	9210	9210	9210	181
183	20241029	182900	320208950	9210	9210	9210	9210	0
184	20241029	182800	320208950	9210	9210	9210	9210	0
185	20241029	182700	320208950	9210	9210	9210	9210	0
186	20241029	182600	320208950	9210	9210	9210	9210	0
187	20241029	182500	320208950	9210	9210	9210	9210	0
188	20241029	182400	320208950	9210	9210	9210	9210	0
189	20241029	182300	320208950	9210	9210	9210	9210	0
190	20241029	182200	320208950	9210	9210	9210	9210	0
191	20241029	182100	320208950	9210	9210	9210	9210	0
192	20241029	182000	320208950	9210	9210	9210	9210	0
193	20241029	181900	320208950	9210	9210	9210	9210	0
194	20241029	181800	320208950	9210	9210	9210	9210	0
195	20241029	181700	320208950	9210	9210	9210	9210	0
196	20241029	181600	320208950	9210	9210	9210	9210	0
197	20241029	181500	320208950	9210	9210	9210	9210	0
198	20241029	181400	320208950	9210	9210	9210	9210	0
199	20241029	181300	320208950	9210	9210	9210	9210	0
200	20241029	181200	320208950	9210	9210	9210	9210	0
201	20241029	181100	320208950	9210	9210	9210	9210	0
202	20241029	181000	320208950	9210	9210	9210	9210	0
203	20241029	180900	320208950	9210	9210	9210	9210	0
204	20241029	180800	320208950	9210	9210	9210	9210	0
205	20241029	180700	320208950	9210	9210	9210	9210	0
206	20241029	180600	320208950	9210	9210	9210	9210	0
207	20241029	180500	320208950	9210	9210	9210	9210	0
208	20241029	180400	320208950	9210	9210	9210	9210	0
209	20241029	180300	320208950	9210	9210	9210	9210	0
210	20241029	180200	320208950	9210	9210	9210	9210	0
211	20241029	180100	320208950	9210	9210	9210	9210	0
212	20241029	180000	320208950	9210	9210	9210	9210	181
213	20241029	175900	320208950	9210	9210	9210	9210	0
214	20241029	175800	320208950	9210	9210	9210	9210	0
215	20241029	175700	320208950	9210	9210	9210	9210	0
216	20241029	175600	320208950	9210	9210	9210	9210	0
217	20241029	175500	320208950	9210	9210	9210	9210	0
218	20241029	175400	320208950	9210	9210	9210	9210	0
219	20241029	175300	320208950	9210	9210	9210	9210	0
220	20241029	175200	320208950	9210	9210	9210	9210	0
221	20241029	175100	320208950	9210	9210	9210	9210	0
222	20241029	175000	320208950	9210	9210	9210	9210	0
223	20241029	174900	320208950	9210	9210	9210	9210	0
224	20241029	174800	320208950	9210	9210	9210	9210	0
225	20241029	174700	320208950	9210	9210	9210	9210	0
226	20241029	174600	320208950	9210	9210	9210	9210	0
227	20241029	174500	320208950	9210	9210	9210	9210	0
228	20241029	174400	320208950	9210	9210	9210	9210	0
229	20241029	174300	320208950	9210	9210	9210	9210	0
230	20241029	174200	320208950	9210	9210	9210	9210	0
231	20241029	174100	320208950	9210	9210	9210	9210	0
232	20241029	174000	320208950	9210	9210	9210	9210	0
233	20241029	173900	320208950	9210	9210	9210	9210	0
234	20241029	173800	320208950	9210	9210	9210	9210	0
235	20241029	173700	320208950	9210	9210	9210	9210	0
236	20241029	173600	320208950	9210	9210	9210	9210	0
237	20241029	173500	320208950	9210	9210	9210	9210	0
238	20241029	173400	320208950	9210	9210	9210	9210	0
239	20241029	173300	320208950	9210	9210	9210	9210	0
240	20241029	173200	320208950	9210	9210	9210	9210	0
241	20241029	173100	320208950	9210	9210	9210	9210	0
242	20241029	173000	320208950	9210	9210	9210	9210	181
243	20241029	172900	320208950	9210	9210	9210	9210	0
244	20241029	172800	320208950	9210	9210	9210	9210	0
245	20241029	172700	320208950	9210	9210	9210	9210	0
246	20241029	172600	320208950	9210	9210	9210	9210	0
247	20241029	172500	320208950	9210	9210	9210	9210	0
248	20241029	172400	320208950	9210	9210	9210	9210	0
249	20241029	172300	320208950	9210	9210	9210	9210	0
250	20241029	172200	320208950	9210	9210	9210	9210	0
251	20241029	172100	320208950	9210	9210	9210	9210	0
252	20241029	172000	320208950	9210	9210	9210	9210	0
253	20241029	171900	320208950	9210	9210	9210	9210	0
254	20241029	171800	320208950	9210	9210	9210	9210	0
255	20241029	171700	320208950	9210	9210	9210	9210	0
256	20241029	171600	320208950	9210	9210	9210	9210	0
257	20241029	171500	320208950	9210	9210	9210	9210	0
258	20241029	171400	320208950	9210	9210	9210	9210	0
259	20241029	171300	320208950	9210	9210	9210	9210	0
260	20241029	171200	320208950	9210	9210	9210	9210	0
261	20241029	171100	320208950	9210	9210	9210	9210	0
262	20241029	171000	320208950	9210	9210	9210	9210	0
263	20241029	170900	320208950	9210	9210	9210	9210	0
264	20241029	170800	320208950	9210	9210	9210	9210	0
265	20241029	170700	320208950	9210	9210	9210	9210	0
266	20241029	170600	320208950	9210	9210	9210	9210	0
267	20241029	170500	320208950	9210	9210	9210	9210	0
268	20241029	170400	320208950	9210	9210	9210	9210	0
269	20241029	170300	320208950	9210	9210	9210	9210	0
270	20241029	170200	320208950	9210	9210	9210	9210	0
271	20241029	170100	320208950	9210	9210	9210	9210	0
272	20241029	170000	320208950	9210	9210	9210	9210	181
273	20241029	165900	320208950	9210	9210	9210	9210	0
274	20241029	165800	320208950	9210	9210	9210	9210	0
275	20241029	165700	320208950	9210	9210	9210	9210	0
276	20241029	165600	320208950	9210	9210	9210	9210	0
277	20241029	165500	320208950	9210	9210	9210	9210	0
278	20241029	165400	320208950	9210	9210	9210	9210	0
279	20241029	165300	320208950	9210	9210	9210	9210	0
280	20241029	165200	320208950	9210	9210	9210	9210	0
281	20241029	165100	320208950	9210	9210	9210	9210	0
282	20241029	165000	320208950	9210	9210	9210	9210	0
283	20241029	164900	320208950	9210	9210	9210	9210	0
284	20241029	164800	320208950	9210	9210	9210	9210	0
285	20241029	164700	320208950	9210	9210	9210	9210	0
286	20241029	164600	320208950	9210	9210	9210	9210	0
287	20241029	164500	320208950	9210	9210	9210	9210	0
288	20241029	164400	320208950	9210	9210	9210	9210	0
289	20241029	164300	320208950	9210	9210	9210	9210	0
290	20241029	164200	320208950	9210	9210	9210	9210	0
291	20241029	164100	320208950	9210	9210	9210	9210	0
292	20241029	164000	320208950	9210	9210	9210	9210	0
293	20241029	163900	320208950	9210	9210	9210	9210	0
294	20241029	163800	320208950	9210	9210	9210	9210	0
295	20241029	163700	320208950	9210	9210	9210	9210	0
296	20241029	163600	320208950	9210	9210	9210	9210	0
297	20241029	163500	320208950	9210	9210	9210	9210	0
298	20241029	163400	320208950	9210	9210	9210	9210	0
299	20241029	163300	320208950	9210	9210	9210	9210	0
300	20241029	163200	320208950	9210	9210	9210	9210	0
301	20241029	163100	320208950	9210	9210	9210	9210	0
302	20241029	163000	320208950	9210	9210	9210	9210	181
303	20241029	162900	320208950	9210	9210	9210	9210	0
304	20241029	162800	320208950	9210	9210	9210	9210	0
305	20241029	162700	320208950	9210	9210	9210	9210	0
306	20241029	162600	320208950	9210	9210	9210	9210	0
307	20241029	162500	320208950	9210	9210	9210	9210	0
308	20241029	162400	320208950	9210	9210	9210	9210	0
309	20241029	162300	320208950	9210	9210	9210	9210	0
310	20241029	162200	320208950	9210	9210	9210	9210	0
311	20241029	162100	320208950	9210	9210	9210	9210	0
312	20241029	162000	320208950	9210	9210	9210	9210	0
313	20241029	161900	320208950	9210	9210	9210	9210	0
314	20241029	161800	320208950	9210	9210	9210	9210	0
315	20241029	161700	320208950	9210	9210	9210	9210	0
316	20241029	161600	320208950	9210	9210	9210	9210	0
317	20241029	161500	320208950	9210	9210	9210	9210	0
318	20241029	161400	320208950	9210	9210	9210	9210	0
319	20241029	161300	320208950	9210	9210	9210	9210	0
320	20241029	161200	320208950	9210	9210	9210	9210	0
321	20241029	161100	320208950	9210	9210	9210	9210	0
322	20241029	161000	320208950	9210	9210	9210	9210	0
323	20241029	160900	320208950	9210	9210	9210	9210	0
324	20241029	160800	320208950	9210	9210	9210	9210	0
325	20241029	160700	320208950	9210	9210	9210	9210	0
326	20241029	160600	320208950	9210	9210	9210	9210	0
327	20241029	160500	320208950	9210	9210	9210	9210	0
328	20241029	160400	320208950	9210	9210	9210	9210	0
329	20241029	160300	320208950	9210	9210	9210	9210	0
330	20241029	160200	320208950	9210	9210	9210	9210	0
331	20241029	160100	320208950	9210	9210	9210	9210	0
332	20241029	160000	320208950	9210	9210	9210	9210	181
333	20241029	155900	320208950	9210	9210	9210	9210	0
334	20241029	155800	320208950	9210	9210	9210	9210	0
335	20241029	155700	320208950	9210	9210	9210	9210	0
336	20241029	155600	320208950	9210	9210	9210	9210	0
337	20241029	155500	320208950	9210	9210	9210	9210	0
338	20241029	155400	320208950	9210	9210	9210	9210	0
339	20241029	155300	320208950	9210	9210	9210	9210	0
340	20241029	155200	320208950	9210	9210	9210	9210	0
341	20241029	155100	320208950	9210	9210	9210	9210	0
342	20241029	155000	320208950	9210	9210	9210	9210	0
343	20241029	154900	320208950	9210	9210	9210	9210	0
344	20241029	154800	320208950	9210	9210	9210	9210	0
345	20241029	154700	320208950	9210	9210	9210	9210	0
346	20241029	154600	320208950	9210	9210	9210	9210	0
347	20241029	154500	320208950	9210	9210	9210	9210	0
348	20241029	154400	320208950	9210	9210	9210	9210	0
349	20241029	154300	320208950	9210	9210	9210	9210	0
350	20241029	154200	320208950	9210	9210	9210	9210	0
351	20241029	154100	320208950	9210	9210	9210	9210	0
352	20241029	154000	320208950	9210	9210	9210	9210	0
353	20241029	153900	320208950	9210	9210	9210	9210	0
354	20241029	153800	320208950	9210	9210	9210	9210	0
355	20241029	153700	320208950	9210	9210	9210	9210	0
356	20241029	153600	320208950	9210	9210	9210	9210	0
357	20241029	153500	320208950	9210	9210	9210	9210	0
358	20241029	153400	320208950	9210	9210	9210	9210	0
359	20241029	153300	320208950	9210	9210	9210	9210	0
360	20241029	153200	320208950	9210	9210	9210	9210	0
361	20241029	153100	320208950	9210	9210	9210	9210	0
362	20241029	153000	320208950	9210	9210	9210	9210	362
363	20241029	152900	318541940	9210	9210	9210	9210	0
364	20241029	152800	318541940	9210	9210	9210	9210	0
365	20241029	152700	318541940	9210	9210	9210	9210	0
366	20241029	152600	318541940	9210	9210	9210	9210	0
367	20241029	152500	318541940	9210	9210	9210	9210	0
368	20241029	152400	318541940	9210	9210	9210	9210	0
369	20241029	152300	318541940	9210	9210	9210	9210	0
370	20241029	152200	318541940	9210	9210	9210	9210	0
371	20241029	152100	318541940	9210	9210	9210	9210	0
372	20241029	152000	318541940	9210	9210	9210	9210	0
373	20241029	151900	318541940	9210	9150	9220	9150	237
374	20241029	151800	316366330	9150	9220	9220	9150	104
375	20241029	151700	315411170	9220	9220	9220	9220	0
376	20241029	151600	315411170	9220	9220	9220	9220	0
377	20241029	151500	315411170	9220	9220	9220	9220	1
378	20241029	151400	315401950	9220	9220	9220	9220	101
379	20241029	151300	314470730	9130	9230	9230	9130	80
380	20241029	151200	313739910	9230	9230	9230	9230	1
381	20241029	151100	313730680	9130	9220	9220	9130	610
382	20241029	151000	308143660	9230	9230	9230	9230	0
383	20241029	150900	308143660	9230	9230	9230	9230	5
384	20241029	150800	308097510	9220	9220	9220	9220	141
385	20241029	150700	306797490	9220	9210	9220	9210	643
386	20241029	150600	300873430	9210	9210	9210	9210	2
387	20241029	150500	300855010	9210	9220	9220	9210	83
388	20241029	150400	300090550	9210	9220	9220	9210	20
389	20241029	150300	299906250	9220	9170	9220	9170	1040
390	20241029	150200	290333230	9140	9140	9140	9140	0
391	20241029	150100	290333230	9140	9140	9140	9140	30
392	20241029	150000	290059030	9170	9170	9170	9170	0
393	20241029	145900	290059030	9170	9170	9170	9170	30
394	20241029	145800	289783930	9170	9170	9170	9170	20
395	20241029	145700	289600530	9170	9170	9170	9170	15
396	20241029	145600	289462980	9170	9170	9170	9170	80
397	20241029	145500	288729380	9110	9120	9120	9110	400
398	20241029	145400	285083970	9120	9190	9200	9120	156
399	20241029	145300	283650140	9120	9120	9120	9120	0
400	20241029	145200	283650140	9120	9120	9120	9120	11
401	20241029	145100	283549820	9210	9210	9210	9210	0
402	20241029	145000	283549820	9210	9210	9210	9210	0
403	20241029	144900	283549820	9210	9210	9210	9210	0
404	20241029	144800	283549820	9210	9210	9210	9210	0
405	20241029	144700	283549820	9210	9210	9210	9210	0
406	20241029	144600	283549820	9210	9210	9210	9210	0
407	20241029	144500	283549820	9210	9150	9210	9150	51
408	20241029	144400	283083110	9220	9220	9220	9220	50
409	20241029	144300	282622110	9220	9150	9220	9120	12
410	20241029	144200	282512380	9200	9200	9200	9200	20
411	20241029	144100	282328380	9200	9180	9200	9180	161
412	20241029	144000	280849680	9180	9140	9180	9140	2096
413	20241029	143900	261642880	9140	9140	9140	9140	105
414	20241029	143800	260683180	9140	9140	9140	9140	0
415	20241029	143700	260683180	9140	9140	9140	9140	0
416	20241029	143600	260683180	9140	9150	9150	9060	3
417	20241029	143500	260655830	9140	9140	9140	9140	120
418	20241029	143400	259559030	9060	9140	9140	9060	285
419	20241029	143300	256954210	9140	9140	9140	9140	143
420	20241029	143200	255647190	9140	9070	9140	9070	186
421	20241029	143100	253947340	9060	8990	9060	8990	820
422	20241029	143000	246526480	8990	9040	9040	8990	4
423	20241029	142900	246490420	9040	9040	9040	9040	5
424	20241029	142800	246445220	9040	9040	9040	9040	0
425	20241029	142700	246445220	9040	9040	9040	9040	161
426	20241029	142600	244989780	9030	9030	9030	9030	149
427	20241029	142500	243644310	9030	9030	9030	9030	2
428	20241029	142400	243626250	8990	8990	8990	8990	0
429	20241029	142300	243626250	8990	8990	8990	8990	97
430	20241029	142200	242754220	8990	8990	8990	8990	94
431	20241029	142100	241909160	8990	8990	8990	8990	98
432	20241029	142000	241028140	8990	9030	9030	8990	137
433	20241029	141900	239791630	8980	8980	8980	8980	0
434	20241029	141800	239791630	8980	8990	8990	8980	500
435	20241029	141700	235300250	8990	8990	8990	8990	120
436	20241029	141600	234221450	8990	8990	8990	8990	34
437	20241029	141500	233915790	9030	9030	9030	9030	0
438	20241029	141400	233915790	9030	9030	9030	9030	0
439	20241029	141300	233915790	9030	9030	9030	9030	0
440	20241029	141200	233915790	9030	9030	9030	9030	1
441	20241029	141100	233906760	9030	9030	9030	9030	0
442	20241029	141000	233906760	9030	9030	9030	9030	0
443	20241029	140900	233906760	9030	9030	9030	9030	1
444	20241029	140800	233897730	9000	9000	9000	9000	10
445	20241029	140700	233807730	9030	9030	9030	9030	0
446	20241029	140600	233807730	9030	9030	9030	9030	0
447	20241029	140500	233807730	9030	9030	9030	9030	0
448	20241029	140400	233807730	9030	9030	9030	9030	0
449	20241029	140300	233807730	9030	9030	9030	9030	27
450	20241029	140200	233563920	9030	9030	9030	9030	0
451	20241029	140100	233563920	9030	9030	9030	9030	0
452	20241029	140000	233563920	9030	9030	9030	9030	0
453	20241029	135900	233563920	9030	9030	9030	9030	10
454	20241029	135800	233473620	9030	9030	9030	9030	0
455	20241029	135700	233473620	9030	9030	9030	9030	1
456	20241029	135600	233464590	9000	9000	9000	9000	29
457	20241029	135500	233203590	8970	8970	8970	8970	0
458	20241029	135400	233203590	8970	9040	9040	8970	965
459	20241029	135300	224537110	9040	9040	9040	9040	0
460	20241029	135200	224537110	9040	9040	9040	9040	0
461	20241029	135100	224537110	9040	9040	9040	9040	0
462	20241029	135000	224537110	9040	9040	9040	9040	0
463	20241029	134900	224537110	9040	9030	9040	9030	40
464	20241029	134800	224175600	9030	9030	9030	9030	1
465	20241029	134700	224166570	9000	9000	9000	9000	0
466	20241029	134600	224166570	9000	9000	9000	9000	108
467	20241029	134500	223194570	9040	9040	9040	9040	0
468	20241029	134400	223194570	9040	9040	9040	9040	0
469	20241029	134300	223194570	9040	9040	9040	9040	10
470	20241029	134200	223104170	9040	9040	9040	9040	0
471	20241029	134100	223104170	9040	9040	9040	9040	0
472	20241029	134000	223104170	9040	9040	9040	9040	0
473	20241029	133900	223104170	9040	9040	9040	9040	0
474	20241029	133800	223104170	9040	9040	9040	9040	0
475	20241029	133700	223104170	9040	9040	9040	9040	0
476	20241029	133600	223104170	9040	9040	9040	9040	0
477	20241029	133500	223104170	9040	9000	9040	8990	17
478	20241029	133400	222951280	9000	9000	9000	9000	0
479	20241029	133300	222951280	9000	9000	9000	9000	0
480	20241029	133200	222951280	9000	9000	9000	9000	133
481	20241029	133100	221754280	9000	9000	9000	9000	15
482	20241029	133000	221619280	9040	9010	9040	9010	101
483	20241029	132900	220709240	9010	9030	9030	9010	288
484	20241029	132800	218114020	9040	9040	9040	9040	0
485	20241029	132700	218114020	9040	9040	9040	9040	0
486	20241029	132600	218114020	9040	9040	9040	9040	5
487	20241029	132500	218068820	9040	9040	9040	9040	0
488	20241029	132400	218068820	9040	9040	9040	9040	0
489	20241029	132300	218068820	9040	9040	9040	9040	0
490	20241029	132200	218068820	9040	9040	9040	9040	53
491	20241029	132100	217589700	9040	9040	9040	9040	117
492	20241029	132000	216532020	9020	9020	9020	9020	0
493	20241029	131900	216532020	9020	9020	9020	9020	0
494	20241029	131800	216532020	9020	9020	9020	9020	0
495	20241029	131700	216532020	9020	9020	9020	9020	218
496	20241029	131600	214565660	9020	9020	9020	9020	0
497	20241029	131500	214565660	9020	9020	9020	9020	0
498	20241029	131400	214565660	9020	9020	9020	9020	30
499	20241029	131300	214295060	9010	9010	9010	9010	3
500	20241029	131200	214268030	9000	9000	9000	9000	6
501	20241029	131100	214214030	9010	9020	9020	9010	31
502	20241029	131000	213934520	9020	9020	9020	9020	80
503	20241029	130900	213212920	9020	9010	9020	9010	130
504	20241029	130800	212040410	8990	8990	8990	8990	0
505	20241029	130700	212040410	8990	8990	8990	8990	0
506	20241029	130600	212040410	8990	8990	8990	8990	0
507	20241029	130500	212040410	8990	8990	8990	8990	0
508	20241029	130400	212040410	8990	9000	9000	8990	103
509	20241029	130300	211113510	9000	9000	9000	9000	8
510	20241029	130200	211041510	9000	9000	9000	9000	0
511	20241029	130100	211041510	9000	9000	9000	9000	0
512	20241029	130000	211041510	9000	9000	9000	9000	3
513	20241029	125900	211014510	9000	9000	9000	9000	15
514	20241029	125800	210879510	9020	9020	9020	9020	1
515	20241029	125700	210870490	9020	9020	9020	9020	0
516	20241029	125600	210870490	9020	9020	9020	9020	0
517	20241029	125500	210870490	9020	9020	9020	9020	0
518	20241029	125400	210870490	9020	9020	9020	9020	55
519	20241029	125300	210374390	9020	9020	9020	9020	390
520	20241029	125200	206856590	9020	9020	9020	9020	92
521	20241029	125100	206026750	9000	9000	9000	9000	400
522	20241029	125000	202426750	9000	9000	9000	9000	276
523	20241029	124900	199942750	9000	9000	9000	9000	0
524	20241029	124800	199942750	9000	9030	9030	9000	310
525	20241029	124700	197152450	9000	9000	9000	9000	0
526	20241029	124600	197152450	9000	9020	9020	9000	427
527	20241029	124500	193308870	9030	9030	9030	9030	2
528	20241029	124400	193290810	9040	9040	9040	9040	1
529	20241029	124300	193281770	9040	9040	9040	9040	9
530	20241029	124200	193200410	9040	9040	9040	9040	1
531	20241029	124100	193191370	9040	9040	9040	9040	1
532	20241029	124000	193182330	9040	9040	9040	9040	10
533	20241029	123900	193091930	9040	9040	9040	9040	276
534	20241029	123800	190596890	9040	9040	9040	9040	0
535	20241029	123700	190596890	9040	9040	9040	9040	100
536	20241029	123600	189692890	9040	9030	9040	9030	11
537	20241029	123500	189593550	9030	9030	9030	9030	0
538	20241029	123400	189593550	9030	9030	9030	9030	31
539	20241029	123300	189313620	9030	9030	9030	9030	59
540	20241029	123200	188780850	9030	9030	9030	9030	313
541	20241029	123100	185954460	9040	9040	9040	9040	1
542	20241029	123000	185945420	9030	9030	9030	9030	0
543	20241029	122900	185945420	9030	9030	9030	9030	0
544	20241029	122800	185945420	9030	9030	9030	9030	29
545	20241029	122700	185683550	9030	9030	9030	9030	100
546	20241029	122600	184780550	9040	9040	9040	9040	0
547	20241029	122500	184780550	9040	9040	9040	9040	0
548	20241029	122400	184780550	9040	9040	9040	9040	0
549	20241029	122300	184780550	9040	9000	9040	9000	516
550	20241029	122200	180136300	9010	9010	9010	9010	225
551	20241029	122100	178109050	9040	9030	9040	9010	78
552	20241029	122000	177405780	9030	9030	9030	9030	103
553	20241029	121900	176475690	9030	9020	9030	9010	179
554	20241029	121800	174860990	9030	9030	9030	9030	0
555	20241029	121700	174860990	9030	9030	9030	9030	97
556	20241029	121600	173985080	9030	9030	9030	9030	0
557	20241029	121500	173985080	9030	9030	9030	9030	0
558	20241029	121400	173985080	9030	9030	9030	9030	0
559	20241029	121300	173985080	9030	9030	9030	9030	0
560	20241029	121200	173985080	9030	9030	9030	9030	0
561	20241029	121100	173985080	9030	9030	9030	9030	100
562	20241029	121000	173082080	9030	9030	9030	9030	56
563	20241029	120900	172576400	9040	9040	9040	9040	1
564	20241029	120800	172567360	9040	9040	9040	9040	1
565	20241029	120700	172558320	9030	9030	9030	9030	0
566	20241029	120600	172558320	9030	9030	9030	9030	56
567	20241029	120500	172052640	9030	9030	9030	9030	70
568	20241029	120400	171420540	9040	9060	9060	9040	368
569	20241029	120300	168093600	9040	9040	9040	9040	50
570	20241029	120200	167641600	9040	9040	9040	9040	13
571	20241029	120100	167524080	9050	9050	9050	9050	11
572	20241029	120000	167424530	9060	9060	9060	9060	0
573	20241029	115900	167424530	9060	9060	9060	9060	21
574	20241029	115800	167234270	9060	9080	9080	9060	37
575	20241029	115700	166898530	9090	9090	9090	9090	0
576	20241029	115600	166898530	9090	9090	9090	9090	178
577	20241029	115500	165280510	9090	9090	9090	9090	45
578	20241029	115400	164871460	9140	9140	9140	9140	0
579	20241029	115300	164871460	9140	9090	9140	9090	4
580	20241029	115200	164834950	9140	9140	9140	9140	1
581	20241029	115100	164825810	9140	9140	9140	9140	0
582	20241029	115000	164825810	9140	9140	9140	9140	0
583	20241029	114900	164825810	9140	9140	9140	9140	0
584	20241029	114800	164825810	9140	9140	9140	9140	0
585	20241029	114700	164825810	9140	9140	9140	9140	11
586	20241029	114600	164725270	9140	9140	9140	9140	0
587	20241029	114500	164725270	9140	9140	9140	9140	0
588	20241029	114400	164725270	9140	9140	9140	9140	0
589	20241029	114300	164725270	9140	9090	9140	9090	11
590	20241029	114200	164625230	9090	9090	9090	9090	0
591	20241029	114100	164625230	9090	9110	9110	9090	117
592	20241029	114000	163561490	9110	9120	9120	9110	86
593	20241029	113900	162777250	9150	9150	9150	9150	0
594	20241029	113800	162777250	9150	9150	9150	9150	0
595	20241029	113700	162777250	9150	9150	9150	9150	0
596	20241029	113600	162777250	9150	9150	9150	9150	1
597	20241029	113500	162768100	9120	9120	9120	9120	0
598	20241029	113400	162768100	9120	9120	9120	9120	0
599	20241029	113300	162768100	9120	9120	9120	9120	0
600	20241029	113200	162768100	9120	9120	9120	9120	7
601	20241029	113100	162704260	9140	9140	9140	9140	0
602	20241029	113000	162704260	9140	9140	9140	9140	0
603	20241029	112900	162704260	9140	9130	9140	9130	53
604	20241029	112800	162219970	9150	9130	9150	9130	29
605	20241029	112700	161954900	9120	9120	9120	9120	2
606	20241029	112600	161936660	9100	9110	9110	9100	20
607	20241029	112500	161754470	9110	9110	9110	9110	0
608	20241029	112400	161754470	9110	9110	9110	9110	2
609	20241029	112300	161736250	9170	9170	9170	9170	0
610	20241029	112200	161736250	9170	9170	9170	9170	0
611	20241029	112100	161736250	9170	9170	9170	9170	0
612	20241029	112000	161736250	9170	9170	9170	9170	0
613	20241029	111900	161736250	9170	9170	9170	9170	0
614	20241029	111800	161736250	9170	9170	9170	9170	0
615	20241029	111700	161736250	9170	9170	9170	9170	16
616	20241029	111600	161589530	9170	9170	9170	9170	1
617	20241029	111500	161580360	9170	9170	9170	9170	8
618	20241029	111400	161507000	9170	9170	9170	9170	0
619	20241029	111300	161507000	9170	9170	9170	9170	16
620	20241029	111200	161360280	9170	9170	9170	9170	1
621	20241029	111100	161351110	9180	9180	9180	9180	0
622	20241029	111000	161351110	9180	9170	9180	9170	237
623	20241029	110900	159175610	9090	9180	9180	9090	31
624	20241029	110800	158893730	9180	9180	9180	9180	0
625	20241029	110700	158893730	9180	9180	9180	9180	0
626	20241029	110600	158893730	9180	9180	9180	9180	51
627	20241029	110500	158425550	9180	9180	9180	9180	3
628	20241029	110400	158398010	9180	9180	9180	9180	200
629	20241029	110300	156562010	9180	9180	9180	9180	0
630	20241029	110200	156562010	9180	9180	9180	9120	655
631	20241029	110100	150561500	9190	9190	9190	9190	0
632	20241029	110000	150561500	9190	9190	9190	9190	118
633	20241029	105900	149477080	9080	9160	9180	9080	34
634	20241029	105800	149165080	9170	9180	9180	9060	279
635	20241029	105700	146611060	9190	9090	9190	9090	120
636	20241029	105600	145513590	9090	9090	9090	9090	3
637	20241029	105500	145486320	9040	9060	9060	9040	374
638	20241029	105400	142103420	9100	9100	9100	9100	0
639	20241029	105300	142103420	9100	9120	9120	9100	301
640	20241029	105200	139362420	9120	9160	9160	9120	97
641	20241029	105100	138474420	9160	9160	9160	9160	1
642	20241029	105000	138465260	9160	9140	9190	9140	434
643	20241029	104900	134483450	9120	9120	9120	9120	156
644	20241029	104800	133060730	9110	9110	9110	9110	30
645	20241029	104700	132787430	9110	9110	9110	9110	345
646	20241029	104600	129644480	9110	9110	9110	9110	5
647	20241029	104500	129598930	9110	9110	9120	9100	324
648	20241029	104400	126647340	9100	9100	9100	9100	0
649	20241029	104300	126647340	9100	9120	9120	9030	133
650	20241029	104200	125434500	9090	9090	9090	9090	0
651	20241029	104100	125434500	9090	9090	9090	9090	1
652	20241029	104000	125425410	9090	9070	9120	9070	2253
653	20241029	103900	104941940	9070	9060	9070	9060	127
654	20241029	103800	103791100	9030	9030	9030	9030	40
655	20241029	103700	103429900	9020	9020	9020	9020	1
656	20241029	103600	103420880	9000	9000	9000	9000	117
657	20241029	103500	102367880	9000	9000	9000	9000	383
658	20241029	103400	98920880	9000	9000	9000	9000	1
659	20241029	103300	98911880	9000	9000	9000	9000	14
660	20241029	103200	98785880	9000	9000	9000	9000	1
661	20241029	103100	98776880	8960	8960	8960	8960	0
662	20241029	103000	98776880	8960	8970	8970	8960	715
663	20241029	102900	92367540	9000	9000	9000	9000	0
664	20241029	102800	92367540	9000	9000	9000	9000	34
665	20241029	102700	92061540	9000	9000	9000	9000	18
666	20241029	102600	91899540	9000	9000	9000	9000	15
667	20241029	102500	91764540	9030	9030	9030	9030	198
668	20241029	102400	89976600	9050	9050	9050	9050	95
669	20241029	102300	89116850	9050	9050	9050	9050	37
670	20241029	102200	88782000	9050	9000	9050	9000	517
671	20241029	102100	84103200	9050	9050	9050	9050	1
672	20241029	102000	84094150	9000	9000	9000	9000	234
673	20241029	101900	81988150	9000	9000	9000	9000	0
674	20241029	101800	81988150	9000	9000	9000	9000	0
675	20241029	101700	81988150	9000	9000	9000	9000	22
676	20241029	101600	81790150	9000	9000	9000	9000	64
677	20241029	101500	81214150	9020	9020	9020	9020	0
678	20241029	101400	81214150	9020	9020	9020	9020	5
679	20241029	101300	81169050	9020	9020	9020	9020	230
680	20241029	101200	79094450	9020	9020	9020	9020	0
681	20241029	101100	79094450	9020	9020	9020	9020	1
682	20241029	101000	79085430	9000	9000	9000	9000	0
683	20241029	100900	79085430	9000	9000	9000	9000	11
684	20241029	100800	78986430	9000	9000	9000	9000	14
685	20241029	100700	78860430	9000	9000	9000	9000	15
686	20241029	100600	78725430	9020	9020	9020	9020	152
687	20241029	100500	77354390	9020	9020	9020	9020	6
688	20241029	100400	77300270	9020	9020	9020	9020	0
689	20241029	100300	77300270	9020	9020	9020	9020	7
690	20241029	100200	77237130	9020	9020	9020	9020	1
691	20241029	100100	77228110	8960	8980	8980	8960	622
692	20241029	100000	71654110	8980	8980	8980	8980	7
693	20241029	095900	71591250	9010	9030	9030	9010	25
694	20241029	095800	71365900	9030	8990	9030	8980	661
695	20241029	095700	65427130	9050	9000	9050	8990	181
696	20241029	095600	63798950	9050	9050	9050	9050	0
697	20241029	095500	63798950	9050	9050	9050	9050	0
698	20241029	095400	63798950	9050	9050	9050	9050	0
699	20241029	095300	63798950	9050	9050	9050	9050	1
700	20241029	095200	63789900	8990	8990	8990	8990	0
701	20241029	095100	63789900	8990	9000	9000	8990	49
702	20241029	095000	63348940	9000	9000	9000	9000	5
703	20241029	094900	63303940	9000	9000	9000	9000	0
704	20241029	094800	63303940	9000	9000	9000	9000	1
705	20241029	094700	63294940	9000	9020	9020	9000	43
706	20241029	094600	62907880	9050	9050	9050	9050	1
707	20241029	094500	62898830	9070	9070	9070	9070	0
708	20241029	094400	62898830	9070	9070	9070	9070	4
709	20241029	094300	62862550	9070	9070	9070	9070	0
710	20241029	094200	62862550	9070	9070	9070	9070	3
711	20241029	094100	62835340	9070	9060	9070	9060	52
712	20241029	094000	62364200	9000	9000	9000	9000	400
713	20241029	093900	58764200	9000	9000	9000	9000	0
714	20241029	093800	58764200	9000	9000	9000	9000	0
715	20241029	093700	58764200	9000	9000	9000	9000	15
716	20241029	093600	58629200	9070	9000	9070	9000	101
717	20241029	093500	57720130	9000	9000	9000	9000	30
718	20241029	093400	57450130	9000	9000	9000	9000	0
719	20241029	093300	57450130	9000	9000	9000	9000	0
720	20241029	093200	57450130	9000	9060	9060	9000	310
721	20241029	093100	54642130	9010	9010	9010	9010	110
722	20241029	093000	53651030	9070	9070	9070	9070	0
723	20241029	092900	53651030	9070	9070	9070	9070	0
724	20241029	092800	53651030	9070	9070	9070	9070	5
725	20241029	092700	53605680	9070	9040	9070	9040	427
726	20241029	092600	49733810	9000	8990	9000	8990	1025
727	20241029	092500	40518580	8990	9000	9000	8990	480
728	20241029	092400	36201410	8990	9010	9010	8990	551
729	20241029	092300	31242700	9070	9070	9070	9070	1
730	20241029	092200	31233630	8990	9000	9000	8990	50
731	20241029	092100	30783830	8990	9040	9040	8990	110
732	20241029	092000	29793790	9060	9040	9060	9040	203
733	20241029	091900	27954670	9050	9040	9050	9040	50
734	20241029	091800	27502450	9000	9020	9020	9000	642
735	20241029	091700	21723440	9080	9080	9080	9020	22
736	20241029	091600	21523740	9000	9070	9070	9000	423
737	20241029	091500	17706910	9070	9070	9070	9070	0
738	20241029	091400	17706910	9070	9070	9070	9070	1
739	20241029	091300	17697840	9040	9040	9040	9040	60
740	20241029	091200	17155440	9040	9060	9060	9040	39
741	20241029	091100	16802240	9060	9060	9060	9060	1
742	20241029	091000	16793180	9040	9040	9040	9040	220
743	20241029	090900	14804380	9040	9040	9040	9040	34
744	20241029	090800	14497020	9040	9050	9050	9040	157
745	20241029	090700	13077220	9050	9010	9050	9010	52
746	20241029	090600	12607540	9000	9090	9090	9000	774
747	20241029	090500	5637130	9050	9060	9060	9050	67
748	20241029	090400	5030680	9070	9070	9070	9070	0
749	20241029	090300	5030680	9070	9070	9070	9070	0
750	20241029	090200	5030680	9070	9070	9070	9070	0
751	20241029	090100	5030680	9070	9090	9090	9070	111
752	20241029	090000	4021990	9090	9100	9100	9090	442