KissMeData/263860/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	210300	103839650	9690	9690	9690	9690	90
3	20241030	210200	103839650	9690	9690	9690	9690	0
4	20241030	210100	103839650	9690	9690	9690	9690	0
5	20241030	210000	103839650	9690	9690	9690	9690	0
6	20241030	205900	103839650	9690	9690	9690	9690	0
7	20241030	205800	103839650	9690	9690	9690	9690	0
8	20241030	205700	103839650	9690	9690	9690	9690	0
9	20241030	205600	103839650	9690	9690	9690	9690	0
10	20241030	205500	103839650	9690	9690	9690	9690	0
11	20241030	205400	103839650	9690	9690	9690	9690	0
12	20241030	205300	103839650	9690	9690	9690	9690	0
13	20241030	205200	103839650	9690	9690	9690	9690	0
14	20241030	205100	103839650	9690	9690	9690	9690	0
15	20241030	205000	103839650	9690	9690	9690	9690	0
16	20241030	204900	103839650	9690	9690	9690	9690	0
17	20241030	204800	103839650	9690	9690	9690	9690	0
18	20241030	204700	103839650	9690	9690	9690	9690	0
19	20241030	204600	103839650	9690	9690	9690	9690	0
20	20241030	204500	103839650	9690	9690	9690	9690	0
21	20241030	204400	103839650	9690	9690	9690	9690	0
22	20241030	204300	103839650	9690	9690	9690	9690	0
23	20241030	204200	103839650	9690	9690	9690	9690	0
24	20241030	204100	103839650	9690	9690	9690	9690	0
25	20241030	204000	103839650	9690	9690	9690	9690	0
26	20241030	203900	103839650	9690	9690	9690	9690	0
27	20241030	203800	103839650	9690	9690	9690	9690	0
28	20241030	203700	103839650	9690	9690	9690	9690	0
29	20241030	203600	103839650	9690	9690	9690	9690	0
30	20241030	203500	103839650	9690	9690	9690	9690	0
31	20241030	203400	103839650	9690	9690	9690	9690	0
32	20241030	203300	103839650	9690	9690	9690	9690	90
33	20241030	203200	103839650	9690	9690	9690	9690	0
34	20241030	203100	103839650	9690	9690	9690	9690	0
35	20241030	203000	103839650	9690	9690	9690	9690	0
36	20241030	202900	103839650	9690	9690	9690	9690	0
37	20241030	202800	103839650	9690	9690	9690	9690	0
38	20241030	202700	103839650	9690	9690	9690	9690	0
39	20241030	202600	103839650	9690	9690	9690	9690	0
40	20241030	202500	103839650	9690	9690	9690	9690	0
41	20241030	202400	103839650	9690	9690	9690	9690	0
42	20241030	202300	103839650	9690	9690	9690	9690	0
43	20241030	202200	103839650	9690	9690	9690	9690	0
44	20241030	202100	103839650	9690	9690	9690	9690	0
45	20241030	202000	103839650	9690	9690	9690	9690	0
46	20241030	201900	103839650	9690	9690	9690	9690	0
47	20241030	201800	103839650	9690	9690	9690	9690	0
48	20241030	201700	103839650	9690	9690	9690	9690	0
49	20241030	201600	103839650	9690	9690	9690	9690	0
50	20241030	201500	103839650	9690	9690	9690	9690	0
51	20241030	201400	103839650	9690	9690	9690	9690	0
52	20241030	201300	103839650	9690	9690	9690	9690	0
53	20241030	201200	103839650	9690	9690	9690	9690	0
54	20241030	201100	103839650	9690	9690	9690	9690	0
55	20241030	201000	103839650	9690	9690	9690	9690	0
56	20241030	200900	103839650	9690	9690	9690	9690	0
57	20241030	200800	103839650	9690	9690	9690	9690	0
58	20241030	200700	103839650	9690	9690	9690	9690	0
59	20241030	200600	103839650	9690	9690	9690	9690	0
60	20241030	200500	103839650	9690	9690	9690	9690	0
61	20241030	200400	103839650	9690	9690	9690	9690	0
62	20241030	200300	103839650	9690	9690	9690	9690	90
63	20241030	200200	103839650	9690	9690	9690	9690	0
64	20241030	200100	103839650	9690	9690	9690	9690	0
65	20241030	200000	103839650	9690	9690	9690	9690	0
66	20241030	195900	103839650	9690	9690	9690	9690	0
67	20241030	195800	103839650	9690	9690	9690	9690	0
68	20241030	195700	103839650	9690	9690	9690	9690	0
69	20241030	195600	103839650	9690	9690	9690	9690	0
70	20241030	195500	103839650	9690	9690	9690	9690	0
71	20241030	195400	103839650	9690	9690	9690	9690	0
72	20241030	195300	103839650	9690	9690	9690	9690	0
73	20241030	195200	103839650	9690	9690	9690	9690	0
74	20241030	195100	103839650	9690	9690	9690	9690	0
75	20241030	195000	103839650	9690	9690	9690	9690	0
76	20241030	194900	103839650	9690	9690	9690	9690	0
77	20241030	194800	103839650	9690	9690	9690	9690	0
78	20241030	194700	103839650	9690	9690	9690	9690	0
79	20241030	194600	103839650	9690	9690	9690	9690	0
80	20241030	194500	103839650	9690	9690	9690	9690	0
81	20241030	194400	103839650	9690	9690	9690	9690	0
82	20241030	194300	103839650	9690	9690	9690	9690	0
83	20241030	194200	103839650	9690	9690	9690	9690	0
84	20241030	194100	103839650	9690	9690	9690	9690	0
85	20241030	194000	103839650	9690	9690	9690	9690	0
86	20241030	193900	103839650	9690	9690	9690	9690	0
87	20241030	193800	103839650	9690	9690	9690	9690	0
88	20241030	193700	103839650	9690	9690	9690	9690	0
89	20241030	193600	103839650	9690	9690	9690	9690	0
90	20241030	193500	103839650	9690	9690	9690	9690	0
91	20241030	193400	103839650	9690	9690	9690	9690	0
92	20241030	193300	103839650	9690	9690	9690	9690	90
93	20241030	193200	103839650	9690	9690	9690	9690	0
94	20241030	193100	103839650	9690	9690	9690	9690	0
95	20241030	193000	103839650	9690	9690	9690	9690	0
96	20241030	192900	103839650	9690	9690	9690	9690	0
97	20241030	192800	103839650	9690	9690	9690	9690	0
98	20241030	192700	103839650	9690	9690	9690	9690	0
99	20241030	192600	103839650	9690	9690	9690	9690	0
100	20241030	192500	103839650	9690	9690	9690	9690	0
101	20241030	192400	103839650	9690	9690	9690	9690	0
102	20241030	192300	103839650	9690	9690	9690	9690	0
103	20241030	192200	103839650	9690	9690	9690	9690	0
104	20241030	192100	103839650	9690	9690	9690	9690	0
105	20241030	192000	103839650	9690	9690	9690	9690	0
106	20241030	191900	103839650	9690	9690	9690	9690	0
107	20241030	191800	103839650	9690	9690	9690	9690	0
108	20241030	191700	103839650	9690	9690	9690	9690	0
109	20241030	191600	103839650	9690	9690	9690	9690	0
110	20241030	191500	103839650	9690	9690	9690	9690	0
111	20241030	191400	103839650	9690	9690	9690	9690	0
112	20241030	191300	103839650	9690	9690	9690	9690	0
113	20241030	191200	103839650	9690	9690	9690	9690	0
114	20241030	191100	103839650	9690	9690	9690	9690	0
115	20241030	191000	103839650	9690	9690	9690	9690	0
116	20241030	190900	103839650	9690	9690	9690	9690	0
117	20241030	190800	103839650	9690	9690	9690	9690	0
118	20241030	190700	103839650	9690	9690	9690	9690	0
119	20241030	190600	103839650	9690	9690	9690	9690	0
120	20241030	190500	103839650	9690	9690	9690	9690	0
121	20241030	190400	103839650	9690	9690	9690	9690	0
122	20241030	190300	103839650	9690	9690	9690	9690	90
123	20241030	190200	103839650	9690	9690	9690	9690	0
124	20241030	190100	103839650	9690	9690	9690	9690	0
125	20241030	190000	103839650	9690	9690	9690	9690	0
126	20241030	185900	103839650	9690	9690	9690	9690	0
127	20241030	185800	103839650	9690	9690	9690	9690	0
128	20241030	185700	103839650	9690	9690	9690	9690	0
129	20241030	185600	103839650	9690	9690	9690	9690	0
130	20241030	185500	103839650	9690	9690	9690	9690	0
131	20241030	185400	103839650	9690	9690	9690	9690	0
132	20241030	185300	103839650	9690	9690	9690	9690	0
133	20241030	185200	103839650	9690	9690	9690	9690	0
134	20241030	185100	103839650	9690	9690	9690	9690	0
135	20241030	185000	103839650	9690	9690	9690	9690	0
136	20241030	184900	103839650	9690	9690	9690	9690	0
137	20241030	184800	103839650	9690	9690	9690	9690	0
138	20241030	184700	103839650	9690	9690	9690	9690	0
139	20241030	184600	103839650	9690	9690	9690	9690	0
140	20241030	184500	103839650	9690	9690	9690	9690	0
141	20241030	184400	103839650	9690	9690	9690	9690	0
142	20241030	184300	103839650	9690	9690	9690	9690	0
143	20241030	184200	103839650	9690	9690	9690	9690	0
144	20241030	184100	103839650	9690	9690	9690	9690	0
145	20241030	184000	103839650	9690	9690	9690	9690	0
146	20241030	183900	103839650	9690	9690	9690	9690	0
147	20241030	183800	103839650	9690	9690	9690	9690	0
148	20241030	183700	103839650	9690	9690	9690	9690	0
149	20241030	183600	103839650	9690	9690	9690	9690	0
150	20241030	183500	103839650	9690	9690	9690	9690	0
151	20241030	183400	103839650	9690	9690	9690	9690	0
152	20241030	183300	103839650	9690	9690	9690	9690	90
153	20241030	183200	103839650	9690	9690	9690	9690	0
154	20241030	183100	103839650	9690	9690	9690	9690	0
155	20241030	183000	103839650	9690	9690	9690	9690	0
156	20241030	182900	103839650	9690	9690	9690	9690	0
157	20241030	182800	103839650	9690	9690	9690	9690	0
158	20241030	182700	103839650	9690	9690	9690	9690	0
159	20241030	182600	103839650	9690	9690	9690	9690	0
160	20241030	182500	103839650	9690	9690	9690	9690	0
161	20241030	182400	103839650	9690	9690	9690	9690	0
162	20241030	182300	103839650	9690	9690	9690	9690	0
163	20241030	182200	103839650	9690	9690	9690	9690	0
164	20241030	182100	103839650	9690	9690	9690	9690	0
165	20241030	182000	103839650	9690	9690	9690	9690	0
166	20241030	181900	103839650	9690	9690	9690	9690	0
167	20241030	181800	103839650	9690	9690	9690	9690	0
168	20241030	181700	103839650	9690	9690	9690	9690	0
169	20241030	181600	103839650	9690	9690	9690	9690	0
170	20241030	181500	103839650	9690	9690	9690	9690	0
171	20241030	181400	103839650	9690	9690	9690	9690	0
172	20241030	181300	103839650	9690	9690	9690	9690	0
173	20241030	181200	103839650	9690	9690	9690	9690	0
174	20241030	181100	103839650	9690	9690	9690	9690	0
175	20241030	181000	103839650	9690	9690	9690	9690	0
176	20241030	180900	103839650	9690	9690	9690	9690	0
177	20241030	180800	103839650	9690	9690	9690	9690	0
178	20241030	180700	103839650	9690	9690	9690	9690	0
179	20241030	180600	103839650	9690	9690	9690	9690	0
180	20241030	180500	103839650	9690	9690	9690	9690	0
181	20241030	180400	103839650	9690	9690	9690	9690	0
182	20241030	180300	103839650	9690	9690	9690	9690	90
183	20241030	180200	103839650	9690	9690	9690	9690	0
184	20241030	180100	103839650	9690	9690	9690	9690	0
185	20241030	180000	103839650	9690	9690	9690	9690	0
186	20241030	175900	103839650	9690	9690	9690	9690	0
187	20241030	175800	103839650	9690	9690	9690	9690	0
188	20241030	175700	103839650	9690	9690	9690	9690	0
189	20241030	175600	103839650	9690	9690	9690	9690	0
190	20241030	175500	103839650	9690	9690	9690	9690	0
191	20241030	175400	103839650	9690	9690	9690	9690	0
192	20241030	175300	103839650	9690	9690	9690	9690	0
193	20241030	175200	103839650	9690	9690	9690	9690	0
194	20241030	175100	103839650	9690	9690	9690	9690	0
195	20241030	175000	103839650	9690	9690	9690	9690	0
196	20241030	174900	103839650	9690	9690	9690	9690	0
197	20241030	174800	103839650	9690	9690	9690	9690	0
198	20241030	174700	103839650	9690	9690	9690	9690	0
199	20241030	174600	103839650	9690	9690	9690	9690	0
200	20241030	174500	103839650	9690	9690	9690	9690	0
201	20241030	174400	103839650	9690	9690	9690	9690	0
202	20241030	174300	103839650	9690	9690	9690	9690	0
203	20241030	174200	103839650	9690	9690	9690	9690	0
204	20241030	174100	103839650	9690	9690	9690	9690	0
205	20241030	174000	103839650	9690	9690	9690	9690	0
206	20241030	173900	103839650	9690	9690	9690	9690	0
207	20241030	173800	103839650	9690	9690	9690	9690	0
208	20241030	173700	103839650	9690	9690	9690	9690	0
209	20241030	173600	103839650	9690	9690	9690	9690	0
210	20241030	173500	103839650	9690	9690	9690	9690	0
211	20241030	173400	103839650	9690	9690	9690	9690	0
212	20241030	173300	103839650	9690	9690	9690	9690	90
213	20241030	173200	103839650	9690	9690	9690	9690	0
214	20241030	173100	103839650	9690	9690	9690	9690	0
215	20241030	173000	103839650	9690	9690	9690	9690	0
216	20241030	172900	103839650	9690	9690	9690	9690	0
217	20241030	172800	103839650	9690	9690	9690	9690	0
218	20241030	172700	103839650	9690	9690	9690	9690	0
219	20241030	172600	103839650	9690	9690	9690	9690	0
220	20241030	172500	103839650	9690	9690	9690	9690	0
221	20241030	172400	103839650	9690	9690	9690	9690	0
222	20241030	172300	103839650	9690	9690	9690	9690	0
223	20241030	172200	103839650	9690	9690	9690	9690	0
224	20241030	172100	103839650	9690	9690	9690	9690	0
225	20241030	172000	103839650	9690	9690	9690	9690	0
226	20241030	171900	103839650	9690	9690	9690	9690	0
227	20241030	171800	103839650	9690	9690	9690	9690	0
228	20241030	171700	103839650	9690	9690	9690	9690	0
229	20241030	171600	103839650	9690	9690	9690	9690	0
230	20241030	171500	103839650	9690	9690	9690	9690	0
231	20241030	171400	103839650	9690	9690	9690	9690	0
232	20241030	171300	103839650	9690	9690	9690	9690	0
233	20241030	171200	103839650	9690	9690	9690	9690	0
234	20241030	171100	103839650	9690	9690	9690	9690	0
235	20241030	171000	103839650	9690	9690	9690	9690	0
236	20241030	170900	103839650	9690	9690	9690	9690	0
237	20241030	170800	103839650	9690	9690	9690	9690	0
238	20241030	170700	103839650	9690	9690	9690	9690	0
239	20241030	170600	103839650	9690	9690	9690	9690	0
240	20241030	170500	103839650	9690	9690	9690	9690	0
241	20241030	170400	103839650	9690	9690	9690	9690	0
242	20241030	170300	103839650	9690	9690	9690	9690	90
243	20241030	170200	103839650	9690	9690	9690	9690	0
244	20241030	170100	103839650	9690	9690	9690	9690	0
245	20241030	170000	103839650	9690	9690	9690	9690	0
246	20241030	165900	103839650	9690	9690	9690	9690	0
247	20241030	165800	103839650	9690	9690	9690	9690	0
248	20241030	165700	103839650	9690	9690	9690	9690	0
249	20241030	165600	103839650	9690	9690	9690	9690	0
250	20241030	165500	103839650	9690	9690	9690	9690	0
251	20241030	165400	103839650	9690	9690	9690	9690	0
252	20241030	165300	103839650	9690	9690	9690	9690	0
253	20241030	165200	103839650	9690	9690	9690	9690	0
254	20241030	165100	103839650	9690	9690	9690	9690	0
255	20241030	165000	103839650	9690	9690	9690	9690	0
256	20241030	164900	103839650	9690	9690	9690	9690	0
257	20241030	164800	103839650	9690	9690	9690	9690	0
258	20241030	164700	103839650	9690	9690	9690	9690	0
259	20241030	164600	103839650	9690	9690	9690	9690	0
260	20241030	164500	103839650	9690	9690	9690	9690	0
261	20241030	164400	103839650	9690	9690	9690	9690	0
262	20241030	164300	103839650	9690	9690	9690	9690	0
263	20241030	164200	103839650	9690	9690	9690	9690	0
264	20241030	164100	103839650	9690	9690	9690	9690	0
265	20241030	164000	103839650	9690	9690	9690	9690	0
266	20241030	163900	103839650	9690	9690	9690	9690	0
267	20241030	163800	103839650	9690	9690	9690	9690	0
268	20241030	163700	103839650	9690	9690	9690	9690	0
269	20241030	163600	103839650	9690	9690	9690	9690	0
270	20241030	163500	103839650	9690	9690	9690	9690	0
271	20241030	163400	103839650	9690	9690	9690	9690	0
272	20241030	163300	103839650	9690	9690	9690	9690	90
273	20241030	163200	103839650	9690	9690	9690	9690	0
274	20241030	163100	103839650	9690	9690	9690	9690	0
275	20241030	163000	103839650	9690	9690	9690	9690	0
276	20241030	162900	103839650	9690	9690	9690	9690	0
277	20241030	162800	103839650	9690	9690	9690	9690	0
278	20241030	162700	103839650	9690	9690	9690	9690	0
279	20241030	162600	103839650	9690	9690	9690	9690	0
280	20241030	162500	103839650	9690	9690	9690	9690	0
281	20241030	162400	103839650	9690	9690	9690	9690	0
282	20241030	162300	103839650	9690	9690	9690	9690	0
283	20241030	162200	103839650	9690	9690	9690	9690	0
284	20241030	162100	103839650	9690	9690	9690	9690	0
285	20241030	162000	103839650	9690	9690	9690	9690	0
286	20241030	161900	103839650	9690	9690	9690	9690	0
287	20241030	161800	103839650	9690	9690	9690	9690	0
288	20241030	161700	103839650	9690	9690	9690	9690	0
289	20241030	161600	103839650	9690	9690	9690	9690	0
290	20241030	161500	103839650	9690	9690	9690	9690	0
291	20241030	161400	103839650	9690	9690	9690	9690	0
292	20241030	161300	103839650	9690	9690	9690	9690	0
293	20241030	161200	103839650	9690	9690	9690	9690	0
294	20241030	161100	103839650	9690	9690	9690	9690	0
295	20241030	161000	103839650	9690	9690	9690	9690	0
296	20241030	160900	103839650	9690	9690	9690	9690	0
297	20241030	160800	103839650	9690	9690	9690	9690	0
298	20241030	160700	103839650	9690	9690	9690	9690	0
299	20241030	160600	103839650	9690	9690	9690	9690	0
300	20241030	160500	103839650	9690	9690	9690	9690	0
301	20241030	160400	103839650	9690	9690	9690	9690	0
302	20241030	160300	103839650	9690	9690	9690	9690	90
303	20241030	160200	103839650	9690	9690	9690	9690	0
304	20241030	160100	103839650	9690	9690	9690	9690	0
305	20241030	160000	103839650	9690	9690	9690	9690	0
306	20241030	155900	103839650	9690	9690	9690	9690	0
307	20241030	155800	103839650	9690	9690	9690	9690	0
308	20241030	155700	103839650	9690	9690	9690	9690	0
309	20241030	155600	103839650	9690	9690	9690	9690	0
310	20241030	155500	103839650	9690	9690	9690	9690	0
311	20241030	155400	103839650	9690	9690	9690	9690	0
312	20241030	155300	103839650	9690	9690	9690	9690	0
313	20241030	155200	103839650	9690	9690	9690	9690	0
314	20241030	155100	103839650	9690	9690	9690	9690	0
315	20241030	155000	103839650	9690	9690	9690	9690	0
316	20241030	154900	103839650	9690	9690	9690	9690	0
317	20241030	154800	103839650	9690	9690	9690	9690	0
318	20241030	154700	103839650	9690	9690	9690	9690	0
319	20241030	154600	103839650	9690	9690	9690	9690	0
320	20241030	154500	103839650	9690	9690	9690	9690	0
321	20241030	154400	103839650	9690	9690	9690	9690	0
322	20241030	154300	103839650	9690	9690	9690	9690	0
323	20241030	154200	103839650	9690	9690	9690	9690	0
324	20241030	154100	103839650	9690	9690	9690	9690	0
325	20241030	154000	103839650	9690	9690	9690	9690	0
326	20241030	153900	103839650	9690	9690	9690	9690	0
327	20241030	153800	103839650	9690	9690	9690	9690	0
328	20241030	153700	103839650	9690	9690	9690	9690	0
329	20241030	153600	103839650	9690	9690	9690	9690	0
330	20241030	153500	103839650	9690	9690	9690	9690	0
331	20241030	153400	103839650	9690	9690	9690	9690	0
332	20241030	153300	103839650	9690	9690	9690	9690	90
333	20241030	153200	103839650	9690	9690	9690	9690	0
334	20241030	153100	103839650	9690	9690	9690	9690	0
335	20241030	153000	103839650	9690	9690	9690	9690	90
336	20241030	152900	102967550	9700	9700	9700	9700	0
337	20241030	152800	102967550	9700	9700	9700	9700	0
338	20241030	152700	102967550	9700	9700	9700	9700	0
339	20241030	152600	102967550	9700	9700	9700	9700	0
340	20241030	152500	102967550	9700	9700	9700	9700	0
341	20241030	152400	102967550	9700	9700	9700	9700	0
342	20241030	152300	102967550	9700	9700	9700	9700	0
343	20241030	152200	102967550	9700	9700	9700	9700	0
344	20241030	152100	102967550	9700	9700	9700	9700	0
345	20241030	152000	102967550	9700	9700	9700	9700	0
346	20241030	151900	102967550	9700	9700	9700	9700	0
347	20241030	151800	102967550	9700	9700	9700	9700	0
348	20241030	151700	102967550	9700	9700	9700	9700	0
349	20241030	151600	102967550	9700	9700	9700	9700	0
350	20241030	151500	102967550	9700	9700	9700	9700	0
351	20241030	151400	102967550	9700	9700	9700	9700	1
352	20241030	151300	102957850	9700	9700	9700	9700	0
353	20241030	151200	102957850	9700	9700	9700	9700	0
354	20241030	151100	102957850	9700	9700	9700	9700	116
355	20241030	151000	101832650	9660	9660	9660	9660	10
356	20241030	150900	101736050	9710	9710	9710	9710	0
357	20241030	150800	101736050	9710	9700	9710	9700	3
358	20241030	150700	101706940	9650	9650	9650	9650	0
359	20241030	150600	101706940	9650	9650	9650	9650	0
360	20241030	150500	101706940	9650	9650	9650	9650	0
361	20241030	150400	101706940	9650	9650	9650	9650	200
362	20241030	150300	99776940	9710	9710	9710	9710	1
363	20241030	150200	99767230	9700	9700	9700	9700	0
364	20241030	150100	99767230	9700	9700	9700	9700	0
365	20241030	150000	99767230	9700	9700	9700	9700	0
366	20241030	145900	99767230	9700	9700	9700	9700	0
367	20241030	145800	99767230	9700	9700	9700	9700	0
368	20241030	145700	99767230	9700	9700	9700	9700	0
369	20241030	145600	99767230	9700	9700	9700	9700	0
370	20241030	145500	99767230	9700	9700	9700	9700	0
371	20241030	145400	99767230	9700	9700	9700	9700	0
372	20241030	145300	99767230	9700	9700	9700	9700	70
373	20241030	145200	99088230	9700	9700	9700	9700	0
374	20241030	145100	99088230	9700	9700	9700	9700	0
375	20241030	145000	99088230	9700	9700	9700	9700	0
376	20241030	144900	99088230	9700	9700	9700	9700	0
377	20241030	144800	99088230	9700	9700	9700	9700	0
378	20241030	144700	99088230	9700	9700	9700	9700	0
379	20241030	144600	99088230	9700	9700	9700	9700	0
380	20241030	144500	99088230	9700	9700	9700	9700	9
381	20241030	144400	99000930	9710	9710	9710	9710	0
382	20241030	144300	99000930	9710	9710	9710	9710	0
383	20241030	144200	99000930	9710	9710	9710	9710	0
384	20241030	144100	99000930	9710	9710	9710	9710	0
385	20241030	144000	99000930	9710	9710	9710	9710	0
386	20241030	143900	99000930	9710	9710	9710	9710	0
387	20241030	143800	99000930	9710	9710	9710	9710	0
388	20241030	143700	99000930	9710	9710	9710	9710	0
389	20241030	143600	99000930	9710	9710	9710	9710	0
390	20241030	143500	99000930	9710	9710	9710	9710	0
391	20241030	143400	99000930	9710	9710	9710	9710	2
392	20241030	143300	98981510	9710	9710	9710	9710	0
393	20241030	143200	98981510	9710	9690	9710	9690	12
394	20241030	143100	98865160	9690	9690	9690	9690	0
395	20241030	143000	98865160	9690	9690	9690	9690	0
396	20241030	142900	98865160	9690	9690	9690	9690	0
397	20241030	142800	98865160	9690	9690	9690	9690	1
398	20241030	142700	98855470	9630	9630	9630	9630	0
399	20241030	142600	98855470	9630	9630	9630	9630	0
400	20241030	142500	98855470	9630	9630	9630	9630	0
401	20241030	142400	98855470	9630	9630	9630	9630	0
402	20241030	142300	98855470	9630	9630	9630	9630	0
403	20241030	142200	98855470	9630	9630	9630	9630	0
404	20241030	142100	98855470	9630	9630	9630	9630	0
405	20241030	142000	98855470	9630	9630	9630	9630	0
406	20241030	141900	98855470	9630	9630	9630	9630	0
407	20241030	141800	98855470	9630	9630	9630	9630	0
408	20241030	141700	98855470	9630	9630	9630	9630	0
409	20241030	141600	98855470	9630	9630	9630	9630	264
410	20241030	141500	96313150	9630	9630	9630	9630	24
411	20241030	141400	96082030	9630	9630	9630	9630	0
412	20241030	141300	96082030	9630	9630	9630	9630	0
413	20241030	141200	96082030	9630	9650	9650	9630	305
414	20241030	141100	93141900	9650	9650	9650	9650	202
415	20241030	141000	91192600	9650	9650	9650	9650	0
416	20241030	140900	91192600	9650	9650	9650	9650	0
417	20241030	140800	91192600	9650	9650	9650	9650	0
418	20241030	140700	91192600	9650	9650	9650	9650	0
419	20241030	140600	91192600	9650	9650	9650	9650	240
420	20241030	140500	88876600	9640	9640	9640	9640	0
421	20241030	140400	88876600	9640	9640	9640	9640	0
422	20241030	140300	88876600	9640	9640	9640	9640	0
423	20241030	140200	88876600	9640	9640	9640	9640	0
424	20241030	140100	88876600	9640	9640	9640	9640	0
425	20241030	140000	88876600	9640	9640	9640	9640	0
426	20241030	135900	88876600	9640	9640	9640	9640	0
427	20241030	135800	88876600	9640	9640	9640	9640	0
428	20241030	135700	88876600	9640	9670	9670	9640	18
429	20241030	135600	88702870	9680	9690	9690	9680	11
430	20241030	135500	88596290	9690	9690	9690	9690	0
431	20241030	135400	88596290	9690	9690	9690	9670	9
432	20241030	135300	88509220	9670	9670	9670	9670	0
433	20241030	135200	88509220	9670	9670	9670	9670	0
434	20241030	135100	88509220	9670	9670	9670	9670	0
435	20241030	135000	88509220	9670	9670	9670	9670	0
436	20241030	134900	88509220	9670	9680	9680	9670	12
437	20241030	134800	88393130	9680	9680	9680	9680	0
438	20241030	134700	88393130	9680	9680	9680	9680	0
439	20241030	134600	88393130	9680	9680	9680	9680	0
440	20241030	134500	88393130	9680	9680	9680	9680	0
441	20241030	134400	88393130	9680	9680	9680	9680	0
442	20241030	134300	88393130	9680	9680	9680	9680	0
443	20241030	134200	88393130	9680	9680	9680	9680	0
444	20241030	134100	88393130	9680	9680	9680	9680	0
445	20241030	134000	88393130	9680	9680	9680	9680	0
446	20241030	133900	88393130	9680	9690	9690	9680	60
447	20241030	133800	87812320	9700	9700	9700	9700	1
448	20241030	133700	87802620	9720	9720	9720	9720	0
449	20241030	133600	87802620	9720	9720	9720	9720	0
450	20241030	133500	87802620	9720	9720	9720	9720	0
451	20241030	133400	87802620	9720	9720	9720	9720	0
452	20241030	133300	87802620	9720	9720	9720	9720	0
453	20241030	133200	87802620	9720	9720	9720	9720	1
454	20241030	133100	87792900	9730	9730	9730	9730	0
455	20241030	133000	87792900	9730	9730	9730	9730	0
456	20241030	132900	87792900	9730	9730	9730	9730	0
457	20241030	132800	87792900	9730	9730	9730	9730	0
458	20241030	132700	87792900	9730	9730	9730	9730	1
459	20241030	132600	87783170	9700	9700	9700	9700	0
460	20241030	132500	87783170	9700	9700	9700	9700	0
461	20241030	132400	87783170	9700	9700	9700	9700	0
462	20241030	132300	87783170	9700	9700	9700	9700	0
463	20241030	132200	87783170	9700	9700	9700	9700	0
464	20241030	132100	87783170	9700	9700	9700	9700	0
465	20241030	132000	87783170	9700	9700	9700	9700	0
466	20241030	131900	87783170	9700	9700	9700	9700	0
467	20241030	131800	87783170	9700	9700	9700	9700	0
468	20241030	131700	87783170	9700	9700	9700	9700	0
469	20241030	131600	87783170	9700	9700	9700	9700	0
470	20241030	131500	87783170	9700	9700	9700	9700	0
471	20241030	131400	87783170	9700	9700	9700	9700	0
472	20241030	131300	87783170	9700	9700	9700	9700	0
473	20241030	131200	87783170	9700	9700	9700	9700	0
474	20241030	131100	87783170	9700	9700	9700	9700	0
475	20241030	131000	87783170	9700	9700	9700	9700	0
476	20241030	130900	87783170	9700	9700	9700	9700	0
477	20241030	130800	87783170	9700	9700	9700	9700	0
478	20241030	130700	87783170	9700	9700	9700	9700	0
479	20241030	130600	87783170	9700	9700	9700	9700	0
480	20241030	130500	87783170	9700	9730	9730	9700	23
481	20241030	130400	87559870	9740	9740	9740	9740	0
482	20241030	130300	87559870	9740	9740	9740	9740	0
483	20241030	130200	87559870	9740	9740	9740	9740	0
484	20241030	130100	87559870	9740	9740	9740	9740	0
485	20241030	130000	87559870	9740	9740	9740	9740	0
486	20241030	125900	87559870	9740	9740	9740	9740	0
487	20241030	125800	87559870	9740	9740	9740	9740	0
488	20241030	125700	87559870	9740	9740	9740	9740	1
489	20241030	125600	87550130	9710	9710	9710	9710	0
490	20241030	125500	87550130	9710	9710	9710	9710	0
491	20241030	125400	87550130	9710	9710	9710	9710	0
492	20241030	125300	87550130	9710	9710	9710	9710	0
493	20241030	125200	87550130	9710	9710	9710	9710	0
494	20241030	125100	87550130	9710	9710	9710	9710	0
495	20241030	125000	87550130	9710	9710	9710	9710	0
496	20241030	124900	87550130	9710	9710	9710	9710	3
497	20241030	124800	87521000	9740	9740	9740	9740	0
498	20241030	124700	87521000	9740	9740	9740	9740	0
499	20241030	124600	87521000	9740	9740	9740	9740	0
500	20241030	124500	87521000	9740	9740	9740	9740	0
501	20241030	124400	87521000	9740	9740	9740	9740	1
502	20241030	124300	87511260	9710	9710	9710	9710	10
503	20241030	124200	87414160	9750	9750	9750	9750	0
504	20241030	124100	87414160	9750	9750	9750	9750	1
505	20241030	124000	87404410	9720	9720	9720	9720	108
506	20241030	123900	86354650	9750	9750	9750	9750	0
507	20241030	123800	86354650	9750	9750	9750	9750	0
508	20241030	123700	86354650	9750	9750	9750	9750	0
509	20241030	123600	86354650	9750	9750	9750	9750	0
510	20241030	123500	86354650	9750	9750	9750	9750	0
511	20241030	123400	86354650	9750	9750	9750	9750	0
512	20241030	123300	86354650	9750	9750	9750	9750	0
513	20241030	123200	86354650	9750	9720	9750	9720	2
514	20241030	123100	86335180	9750	9750	9750	9750	0
515	20241030	123000	86335180	9750	9750	9750	9750	0
516	20241030	122900	86335180	9750	9750	9750	9750	0
517	20241030	122800	86335180	9750	9750	9750	9750	10
518	20241030	122700	86237680	9750	9750	9750	9750	0
519	20241030	122600	86237680	9750	9750	9750	9750	2
520	20241030	122500	86218180	9750	9750	9750	9750	0
521	20241030	122400	86218180	9750	9750	9750	9750	0
522	20241030	122300	86218180	9750	9750	9750	9750	0
523	20241030	122200	86218180	9750	9750	9750	9750	0
524	20241030	122100	86218180	9750	9750	9750	9750	0
525	20241030	122000	86218180	9750	9750	9750	9750	0
526	20241030	121900	86218180	9750	9750	9750	9750	0
527	20241030	121800	86218180	9750	9750	9750	9750	0
528	20241030	121700	86218180	9750	9750	9750	9750	0
529	20241030	121600	86218180	9750	9750	9750	9750	0
530	20241030	121500	86218180	9750	9730	9750	9730	10
531	20241030	121400	86120820	9740	9740	9740	9740	0
532	20241030	121300	86120820	9740	9740	9740	9740	0
533	20241030	121200	86120820	9740	9740	9740	9740	0
534	20241030	121100	86120820	9740	9740	9740	9740	0
535	20241030	121000	86120820	9740	9740	9740	9740	0
536	20241030	120900	86120820	9740	9740	9740	9740	0
537	20241030	120800	86120820	9740	9740	9740	9740	0
538	20241030	120700	86120820	9740	9740	9740	9740	0
539	20241030	120600	86120820	9740	9740	9740	9740	0
540	20241030	120500	86120820	9740	9740	9740	9740	0
541	20241030	120400	86120820	9740	9740	9740	9740	0
542	20241030	120300	86120820	9740	9740	9740	9740	0
543	20241030	120200	86120820	9740	9740	9740	9740	0
544	20241030	120100	86120820	9740	9740	9740	9740	0
545	20241030	120000	86120820	9740	9740	9740	9740	0
546	20241030	115900	86120820	9740	9740	9740	9740	0
547	20241030	115800	86120820	9740	9740	9740	9740	0
548	20241030	115700	86120820	9740	9740	9740	9740	0
549	20241030	115600	86120820	9740	9740	9740	9740	0
550	20241030	115500	86120820	9740	9740	9740	9740	0
551	20241030	115400	86120820	9740	9740	9740	9740	82
552	20241030	115300	85322140	9740	9740	9740	9740	0
553	20241030	115200	85322140	9740	9740	9740	9740	0
554	20241030	115100	85322140	9740	9740	9740	9740	0
555	20241030	115000	85322140	9740	9730	9740	9730	2
556	20241030	114900	85302670	9730	9730	9730	9730	0
557	20241030	114800	85302670	9730	9730	9730	9730	0
558	20241030	114700	85302670	9730	9730	9730	9730	0
559	20241030	114600	85302670	9730	9730	9730	9730	0
560	20241030	114500	85302670	9730	9730	9730	9730	0
561	20241030	114400	85302670	9730	9730	9730	9730	0
562	20241030	114300	85302670	9730	9730	9730	9730	0
563	20241030	114200	85302670	9730	9680	9730	9680	18
564	20241030	114100	85128230	9680	9700	9700	9680	1100
565	20241030	114000	74473830	9700	9700	9700	9700	0
566	20241030	113900	74473830	9700	9700	9700	9700	0
567	20241030	113800	74473830	9700	9700	9700	9700	0
568	20241030	113700	74473830	9700	9690	9700	9690	8
569	20241030	113600	74396290	9690	9700	9700	9690	51
570	20241030	113500	73901670	9700	9700	9700	9700	0
571	20241030	113400	73901670	9700	9700	9700	9690	57
572	20241030	113300	73348790	9720	9720	9720	9720	0
573	20241030	113200	73348790	9720	9720	9720	9720	0
574	20241030	113100	73348790	9720	9720	9720	9720	0
575	20241030	113000	73348790	9720	9720	9720	9720	0
576	20241030	112900	73348790	9720	9720	9720	9720	0
577	20241030	112800	73348790	9720	9720	9720	9720	0
578	20241030	112700	73348790	9720	9720	9720	9720	0
579	20241030	112600	73348790	9720	9720	9720	9720	0
580	20241030	112500	73348790	9720	9720	9720	9720	0
581	20241030	112400	73348790	9720	9720	9720	9720	0
582	20241030	112300	73348790	9720	9720	9720	9720	0
583	20241030	112200	73348790	9720	9720	9720	9720	0
584	20241030	112100	73348790	9720	9720	9720	9720	0
585	20241030	112000	73348790	9720	9720	9720	9720	0
586	20241030	111900	73348790	9720	9720	9720	9720	0
587	20241030	111800	73348790	9720	9720	9720	9720	0
588	20241030	111700	73348790	9720	9720	9720	9720	0
589	20241030	111600	73348790	9720	9720	9720	9720	0
590	20241030	111500	73348790	9720	9720	9720	9720	0
591	20241030	111400	73348790	9720	9720	9720	9720	0
592	20241030	111300	73348790	9720	9720	9720	9720	0
593	20241030	111200	73348790	9720	9720	9720	9720	0
594	20241030	111100	73348790	9720	9720	9720	9720	0
595	20241030	111000	73348790	9720	9720	9720	9720	0
596	20241030	110900	73348790	9720	9720	9720	9720	0
597	20241030	110800	73348790	9720	9720	9720	9720	0
598	20241030	110700	73348790	9720	9720	9720	9720	0
599	20241030	110600	73348790	9720	9720	9720	9720	0
600	20241030	110500	73348790	9720	9720	9720	9720	0
601	20241030	110400	73348790	9720	9720	9720	9720	2
602	20241030	110300	73329350	9700	9700	9700	9700	0
603	20241030	110200	73329350	9700	9700	9700	9700	0
604	20241030	110100	73329350	9700	9700	9700	9700	0
605	20241030	110000	73329350	9700	9700	9700	9700	0
606	20241030	105900	73329350	9700	9700	9700	9700	0
607	20241030	105800	73329350	9700	9700	9700	9700	0
608	20241030	105700	73329350	9700	9700	9700	9700	0
609	20241030	105600	73329350	9700	9700	9700	9700	0
610	20241030	105500	73329350	9700	9700	9700	9700	0
611	20241030	105400	73329350	9700	9700	9700	9700	0
612	20241030	105300	73329350	9700	9700	9700	9700	0
613	20241030	105200	73329350	9700	9700	9700	9700	0
614	20241030	105100	73329350	9700	9700	9700	9700	0
615	20241030	105000	73329350	9700	9700	9700	9700	0
616	20241030	104900	73329350	9700	9700	9700	9700	0
617	20241030	104800	73329350	9700	9700	9700	9700	0
618	20241030	104700	73329350	9700	9700	9700	9700	0
619	20241030	104600	73329350	9700	9710	9710	9700	86
620	20241030	104500	72494340	9720	9720	9720	9720	0
621	20241030	104400	72494340	9720	9720	9720	9720	0
622	20241030	104300	72494340	9720	9700	9720	9700	600
623	20241030	104200	66662460	9700	9700	9700	9700	3
624	20241030	104100	66633360	9700	9700	9700	9700	0
625	20241030	104000	66633360	9700	9700	9700	9700	0
626	20241030	103900	66633360	9700	9700	9700	9700	0
627	20241030	103800	66633360	9700	9700	9700	9700	0
628	20241030	103700	66633360	9700	9700	9700	9700	20
629	20241030	103600	66439360	9720	9720	9720	9720	0
630	20241030	103500	66439360	9720	9720	9720	9720	2
631	20241030	103400	66419920	9720	9720	9720	9720	1
632	20241030	103300	66410200	9710	9710	9710	9710	0
633	20241030	103200	66410200	9710	9710	9710	9710	0
634	20241030	103100	66410200	9710	9710	9710	9710	0
635	20241030	103000	66410200	9710	9710	9710	9710	0
636	20241030	102900	66410200	9710	9670	9710	9670	850
637	20241030	102800	58180860	9680	9680	9680	9680	0
638	20241030	102700	58180860	9680	9680	9680	9680	0
639	20241030	102600	58180860	9680	9680	9680	9680	0
640	20241030	102500	58180860	9680	9680	9680	9680	0
641	20241030	102400	58180860	9680	9680	9680	9680	0
642	20241030	102300	58180860	9680	9680	9680	9680	0
643	20241030	102200	58180860	9680	9680	9680	9680	0
644	20241030	102100	58180860	9680	9680	9680	9680	0
645	20241030	102000	58180860	9680	9680	9680	9680	0
646	20241030	101900	58180860	9680	9680	9680	9680	154
647	20241030	101800	56690140	9680	9680	9680	9680	0
648	20241030	101700	56690140	9680	9680	9680	9680	7
649	20241030	101600	56622380	9720	9720	9720	9720	0
650	20241030	101500	56622380	9720	9720	9720	9720	0
651	20241030	101400	56622380	9720	9640	9720	9640	57
652	20241030	101300	56070110	9640	9580	9640	9560	449
653	20241030	101200	51775130	9550	9610	9610	9550	320
654	20241030	101100	48714600	9600	9660	9660	9600	500
655	20241030	101000	43900680	9660	9660	9660	9660	35
656	20241030	100900	43562580	9650	9650	9650	9650	0
657	20241030	100800	43562580	9650	9650	9650	9650	0
658	20241030	100700	43562580	9650	9650	9650	9650	11
659	20241030	100600	43456430	9660	9660	9660	9660	2
660	20241030	100500	43437110	9660	9660	9660	9660	0
661	20241030	100400	43437110	9660	9660	9660	9660	113
662	20241030	100300	42345530	9660	9660	9680	9660	507
663	20241030	100200	37447870	9660	9660	9660	9660	0
664	20241030	100100	37447870	9660	9660	9660	9660	0
665	20241030	100000	37447870	9660	9660	9660	9660	1
666	20241030	095900	37438210	9570	9570	9570	9570	0
667	20241030	095800	37438210	9570	9570	9570	9570	0
668	20241030	095700	37438210	9570	9570	9570	9570	0
669	20241030	095600	37438210	9570	9600	9600	9570	200
670	20241030	095500	35521420	9690	9690	9690	9690	0
671	20241030	095400	35521420	9690	9680	9690	9680	2
672	20241030	095300	35502050	9580	9670	9670	9580	100
673	20241030	095200	34538610	9690	9690	9690	9690	0
674	20241030	095100	34538610	9690	9670	9690	9670	23
675	20241030	095000	34316180	9700	9600	9700	9600	112
676	20241030	094900	33234890	9620	9680	9700	9620	4
677	20241030	094800	33196240	9680	9680	9680	9680	0
678	20241030	094700	33196240	9680	9670	9680	9670	86
679	20241030	094600	32364580	9700	9670	9700	9670	7
680	20241030	094500	32296750	9680	9650	9680	9580	552
681	20241030	094400	26986900	9700	9700	9700	9700	0
682	20241030	094300	26986900	9700	9700	9700	9700	0
683	20241030	094200	26986900	9700	9670	9700	9670	118
684	20241030	094100	25844750	9670	9670	9670	9670	5
685	20241030	094000	25796400	9670	9670	9670	9670	1
686	20241030	093900	25786730	9650	9650	9650	9650	0
687	20241030	093800	25786730	9650	9650	9650	9650	0
688	20241030	093700	25786730	9650	9660	9660	9650	11
689	20241030	093600	25680530	9750	9750	9750	9750	0
690	20241030	093500	25680530	9750	9670	9750	9670	6
691	20241030	093400	25622430	9760	9760	9760	9760	0
692	20241030	093300	25622430	9760	9760	9760	9760	0
693	20241030	093200	25622430	9760	9720	9760	9720	3
694	20241030	093100	25593210	9710	9800	9840	9630	1129
695	20241030	093000	14664240	9700	9850	9850	9700	590
696	20241030	092900	8934640	9780	9860	9890	9770	37
697	20241030	092800	8572430	9840	9780	9900	9730	56
698	20241030	092700	8021430	9730	9730	9730	9730	5
699	20241030	092600	7972780	9730	9720	9730	9720	4
700	20241030	092500	7933880	9720	9730	9820	9720	12
701	20241030	092400	7817030	9800	9800	9800	9800	1
702	20241030	092300	7807230	9730	9730	9730	9730	1
703	20241030	092200	7797500	9820	9820	9820	9820	0
704	20241030	092100	7797500	9820	9800	9860	9740	15
705	20241030	092000	7650920	9700	9770	9870	9700	240
706	20241030	091900	5318480	9870	9870	9870	9770	12
707	20241030	091800	5200950	9770	9830	9830	9770	30
708	20241030	091700	4907090	9850	9850	9850	9850	1
709	20241030	091600	4897240	9910	9910	9910	9910	1
710	20241030	091500	4887330	9940	9940	9940	9940	20
711	20241030	091400	4688530	9940	9940	9940	9940	0
712	20241030	091300	4688530	9940	9940	9940	9940	100
713	20241030	091200	3694530	9950	9950	9950	9950	0
714	20241030	091100	3694530	9950	9950	9950	9950	0
715	20241030	091000	3694530	9950	9950	9950	9950	0
716	20241030	090900	3694530	9950	9910	9950	9900	66
717	20241030	090800	3039760	9920	9790	9920	9790	200
718	20241030	090700	1066420	9790	9790	9790	9790	0
719	20241030	090600	1066420	9790	9790	9790	9790	0
720	20241030	090500	1066420	9790	9790	9790	9790	0
721	20241030	090400	1066420	9790	9790	9790	9790	0
722	20241030	090300	1066420	9790	9780	9790	9780	5
723	20241030	090200	1017480	9790	9790	9790	9790	0
724	20241030	090100	1017480	9790	9790	9790	9790	1
725	20241030	090000	1007690	9810	9880	9880	9810	102