KissMeData/302430/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	211100	75142080	9840	9840	9840	9840	309
3	20241014	211000	75142080	9840	9840	9840	9840	0
4	20241014	210900	75142080	9840	9840	9840	9840	0
5	20241014	210800	75142080	9840	9840	9840	9840	0
6	20241014	210700	75142080	9840	9840	9840	9840	0
7	20241014	210600	75142080	9840	9840	9840	9840	0
8	20241014	210500	75142080	9840	9840	9840	9840	0
9	20241014	210400	75142080	9840	9840	9840	9840	0
10	20241014	210300	75142080	9840	9840	9840	9840	0
11	20241014	210200	75142080	9840	9840	9840	9840	0
12	20241014	210100	75142080	9840	9840	9840	9840	0
13	20241014	210000	75142080	9840	9840	9840	9840	0
14	20241014	205900	75142080	9840	9840	9840	9840	0
15	20241014	205800	75142080	9840	9840	9840	9840	0
16	20241014	205700	75142080	9840	9840	9840	9840	0
17	20241014	205600	75142080	9840	9840	9840	9840	0
18	20241014	205500	75142080	9840	9840	9840	9840	0
19	20241014	205400	75142080	9840	9840	9840	9840	0
20	20241014	205300	75142080	9840	9840	9840	9840	0
21	20241014	205200	75142080	9840	9840	9840	9840	0
22	20241014	205100	75142080	9840	9840	9840	9840	0
23	20241014	205000	75142080	9840	9840	9840	9840	0
24	20241014	204900	75142080	9840	9840	9840	9840	0
25	20241014	204800	75142080	9840	9840	9840	9840	0
26	20241014	204700	75142080	9840	9840	9840	9840	0
27	20241014	204600	75142080	9840	9840	9840	9840	0
28	20241014	204500	75142080	9840	9840	9840	9840	0
29	20241014	204400	75142080	9840	9840	9840	9840	0
30	20241014	204300	75142080	9840	9840	9840	9840	0
31	20241014	204200	75142080	9840	9840	9840	9840	0
32	20241014	204100	75142080	9840	9840	9840	9840	309
33	20241014	204000	75142080	9840	9840	9840	9840	0
34	20241014	203900	75142080	9840	9840	9840	9840	0
35	20241014	203800	75142080	9840	9840	9840	9840	0
36	20241014	203700	75142080	9840	9840	9840	9840	0
37	20241014	203600	75142080	9840	9840	9840	9840	0
38	20241014	203500	75142080	9840	9840	9840	9840	0
39	20241014	203400	75142080	9840	9840	9840	9840	0
40	20241014	203300	75142080	9840	9840	9840	9840	0
41	20241014	203200	75142080	9840	9840	9840	9840	0
42	20241014	203100	75142080	9840	9840	9840	9840	0
43	20241014	203000	75142080	9840	9840	9840	9840	0
44	20241014	202900	75142080	9840	9840	9840	9840	0
45	20241014	202800	75142080	9840	9840	9840	9840	0
46	20241014	202700	75142080	9840	9840	9840	9840	0
47	20241014	202600	75142080	9840	9840	9840	9840	0
48	20241014	202500	75142080	9840	9840	9840	9840	0
49	20241014	202400	75142080	9840	9840	9840	9840	0
50	20241014	202300	75142080	9840	9840	9840	9840	0
51	20241014	202200	75142080	9840	9840	9840	9840	0
52	20241014	202100	75142080	9840	9840	9840	9840	0
53	20241014	202000	75142080	9840	9840	9840	9840	0
54	20241014	201900	75142080	9840	9840	9840	9840	0
55	20241014	201800	75142080	9840	9840	9840	9840	0
56	20241014	201700	75142080	9840	9840	9840	9840	0
57	20241014	201600	75142080	9840	9840	9840	9840	0
58	20241014	201500	75142080	9840	9840	9840	9840	0
59	20241014	201400	75142080	9840	9840	9840	9840	0
60	20241014	201300	75142080	9840	9840	9840	9840	0
61	20241014	201200	75142080	9840	9840	9840	9840	0
62	20241014	201100	75142080	9840	9840	9840	9840	309
63	20241014	201000	75142080	9840	9840	9840	9840	0
64	20241014	200900	75142080	9840	9840	9840	9840	0
65	20241014	200800	75142080	9840	9840	9840	9840	0
66	20241014	200700	75142080	9840	9840	9840	9840	0
67	20241014	200600	75142080	9840	9840	9840	9840	0
68	20241014	200500	75142080	9840	9840	9840	9840	0
69	20241014	200400	75142080	9840	9840	9840	9840	0
70	20241014	200300	75142080	9840	9840	9840	9840	0
71	20241014	200200	75142080	9840	9840	9840	9840	0
72	20241014	200100	75142080	9840	9840	9840	9840	0
73	20241014	200000	75142080	9840	9840	9840	9840	0
74	20241014	195900	75142080	9840	9840	9840	9840	0
75	20241014	195800	75142080	9840	9840	9840	9840	0
76	20241014	195700	75142080	9840	9840	9840	9840	0
77	20241014	195600	75142080	9840	9840	9840	9840	0
78	20241014	195500	75142080	9840	9840	9840	9840	0
79	20241014	195400	75142080	9840	9840	9840	9840	0
80	20241014	195300	75142080	9840	9840	9840	9840	0
81	20241014	195200	75142080	9840	9840	9840	9840	0
82	20241014	195100	75142080	9840	9840	9840	9840	0
83	20241014	195000	75142080	9840	9840	9840	9840	0
84	20241014	194900	75142080	9840	9840	9840	9840	0
85	20241014	194800	75142080	9840	9840	9840	9840	0
86	20241014	194700	75142080	9840	9840	9840	9840	0
87	20241014	194600	75142080	9840	9840	9840	9840	0
88	20241014	194500	75142080	9840	9840	9840	9840	0
89	20241014	194400	75142080	9840	9840	9840	9840	0
90	20241014	194300	75142080	9840	9840	9840	9840	0
91	20241014	194200	75142080	9840	9840	9840	9840	0
92	20241014	194100	75142080	9840	9840	9840	9840	309
93	20241014	194000	75142080	9840	9840	9840	9840	0
94	20241014	193900	75142080	9840	9840	9840	9840	0
95	20241014	193800	75142080	9840	9840	9840	9840	0
96	20241014	193700	75142080	9840	9840	9840	9840	0
97	20241014	193600	75142080	9840	9840	9840	9840	0
98	20241014	193500	75142080	9840	9840	9840	9840	0
99	20241014	193400	75142080	9840	9840	9840	9840	0
100	20241014	193300	75142080	9840	9840	9840	9840	0
101	20241014	193200	75142080	9840	9840	9840	9840	0
102	20241014	193100	75142080	9840	9840	9840	9840	0
103	20241014	193000	75142080	9840	9840	9840	9840	0
104	20241014	192900	75142080	9840	9840	9840	9840	0
105	20241014	192800	75142080	9840	9840	9840	9840	0
106	20241014	192700	75142080	9840	9840	9840	9840	0
107	20241014	192600	75142080	9840	9840	9840	9840	0
108	20241014	192500	75142080	9840	9840	9840	9840	0
109	20241014	192400	75142080	9840	9840	9840	9840	0
110	20241014	192300	75142080	9840	9840	9840	9840	0
111	20241014	192200	75142080	9840	9840	9840	9840	0
112	20241014	192100	75142080	9840	9840	9840	9840	0
113	20241014	192000	75142080	9840	9840	9840	9840	0
114	20241014	191900	75142080	9840	9840	9840	9840	0
115	20241014	191800	75142080	9840	9840	9840	9840	0
116	20241014	191700	75142080	9840	9840	9840	9840	0
117	20241014	191600	75142080	9840	9840	9840	9840	0
118	20241014	191500	75142080	9840	9840	9840	9840	0
119	20241014	191400	75142080	9840	9840	9840	9840	0
120	20241014	191300	75142080	9840	9840	9840	9840	0
121	20241014	191200	75142080	9840	9840	9840	9840	0
122	20241014	191100	75142080	9840	9840	9840	9840	309
123	20241014	191000	75142080	9840	9840	9840	9840	0
124	20241014	190900	75142080	9840	9840	9840	9840	0
125	20241014	190800	75142080	9840	9840	9840	9840	0
126	20241014	190700	75142080	9840	9840	9840	9840	0
127	20241014	190600	75142080	9840	9840	9840	9840	0
128	20241014	190500	75142080	9840	9840	9840	9840	0
129	20241014	190400	75142080	9840	9840	9840	9840	0
130	20241014	190300	75142080	9840	9840	9840	9840	0
131	20241014	190200	75142080	9840	9840	9840	9840	0
132	20241014	190100	75142080	9840	9840	9840	9840	0
133	20241014	190000	75142080	9840	9840	9840	9840	0
134	20241014	185900	75142080	9840	9840	9840	9840	0
135	20241014	185800	75142080	9840	9840	9840	9840	0
136	20241014	185700	75142080	9840	9840	9840	9840	0
137	20241014	185600	75142080	9840	9840	9840	9840	0
138	20241014	185500	75142080	9840	9840	9840	9840	0
139	20241014	185400	75142080	9840	9840	9840	9840	0
140	20241014	185300	75142080	9840	9840	9840	9840	0
141	20241014	185200	75142080	9840	9840	9840	9840	0
142	20241014	185100	75142080	9840	9840	9840	9840	0
143	20241014	185000	75142080	9840	9840	9840	9840	0
144	20241014	184900	75142080	9840	9840	9840	9840	0
145	20241014	184800	75142080	9840	9840	9840	9840	0
146	20241014	184700	75142080	9840	9840	9840	9840	0
147	20241014	184600	75142080	9840	9840	9840	9840	0
148	20241014	184500	75142080	9840	9840	9840	9840	0
149	20241014	184400	75142080	9840	9840	9840	9840	0
150	20241014	184300	75142080	9840	9840	9840	9840	0
151	20241014	184200	75142080	9840	9840	9840	9840	0
152	20241014	184100	75142080	9840	9840	9840	9840	309
153	20241014	184000	75142080	9840	9840	9840	9840	0
154	20241014	183900	75142080	9840	9840	9840	9840	0
155	20241014	183800	75142080	9840	9840	9840	9840	0
156	20241014	183700	75142080	9840	9840	9840	9840	0
157	20241014	183600	75142080	9840	9840	9840	9840	0
158	20241014	183500	75142080	9840	9840	9840	9840	0
159	20241014	183400	75142080	9840	9840	9840	9840	0
160	20241014	183300	75142080	9840	9840	9840	9840	0
161	20241014	183200	75142080	9840	9840	9840	9840	0
162	20241014	183100	75142080	9840	9840	9840	9840	0
163	20241014	183000	75142080	9840	9840	9840	9840	0
164	20241014	182900	75142080	9840	9840	9840	9840	0
165	20241014	182800	75142080	9840	9840	9840	9840	0
166	20241014	182700	75142080	9840	9840	9840	9840	0
167	20241014	182600	75142080	9840	9840	9840	9840	0
168	20241014	182500	75142080	9840	9840	9840	9840	0
169	20241014	182400	75142080	9840	9840	9840	9840	0
170	20241014	182300	75142080	9840	9840	9840	9840	0
171	20241014	182200	75142080	9840	9840	9840	9840	0
172	20241014	182100	75142080	9840	9840	9840	9840	0
173	20241014	182000	75142080	9840	9840	9840	9840	0
174	20241014	181900	75142080	9840	9840	9840	9840	0
175	20241014	181800	75142080	9840	9840	9840	9840	0
176	20241014	181700	75142080	9840	9840	9840	9840	0
177	20241014	181600	75142080	9840	9840	9840	9840	0
178	20241014	181500	75142080	9840	9840	9840	9840	0
179	20241014	181400	75142080	9840	9840	9840	9840	0
180	20241014	181300	75142080	9840	9840	9840	9840	0
181	20241014	181200	75142080	9840	9840	9840	9840	0
182	20241014	181100	75142080	9840	9840	9840	9840	309
183	20241014	181000	75142080	9840	9840	9840	9840	0
184	20241014	180900	75142080	9840	9840	9840	9840	0
185	20241014	180800	75142080	9840	9840	9840	9840	0
186	20241014	180700	75142080	9840	9840	9840	9840	0
187	20241014	180600	75142080	9840	9840	9840	9840	0
188	20241014	180500	75142080	9840	9840	9840	9840	0
189	20241014	180400	75142080	9840	9840	9840	9840	0
190	20241014	180300	75142080	9840	9840	9840	9840	0
191	20241014	180200	75142080	9840	9840	9840	9840	0
192	20241014	180100	75142080	9840	9840	9840	9840	0
193	20241014	180000	75142080	9840	9840	9840	9840	0
194	20241014	175900	75142080	9840	9840	9840	9840	0
195	20241014	175800	75142080	9840	9840	9840	9840	0
196	20241014	175700	75142080	9840	9840	9840	9840	0
197	20241014	175600	75142080	9840	9840	9840	9840	0
198	20241014	175500	75142080	9840	9840	9840	9840	0
199	20241014	175400	75142080	9840	9840	9840	9840	0
200	20241014	175300	75142080	9840	9840	9840	9840	0
201	20241014	175200	75142080	9840	9840	9840	9840	0
202	20241014	175100	75142080	9840	9840	9840	9840	0
203	20241014	175000	75142080	9840	9840	9840	9840	0
204	20241014	174900	75142080	9840	9840	9840	9840	0
205	20241014	174800	75142080	9840	9840	9840	9840	0
206	20241014	174700	75142080	9840	9840	9840	9840	0
207	20241014	174600	75142080	9840	9840	9840	9840	0
208	20241014	174500	75142080	9840	9840	9840	9840	0
209	20241014	174400	75142080	9840	9840	9840	9840	0
210	20241014	174300	75142080	9840	9840	9840	9840	0
211	20241014	174200	75142080	9840	9840	9840	9840	0
212	20241014	174100	75142080	9840	9840	9840	9840	309
213	20241014	174000	75142080	9840	9840	9840	9840	0
214	20241014	173900	75142080	9840	9840	9840	9840	0
215	20241014	173800	75142080	9840	9840	9840	9840	0
216	20241014	173700	75142080	9840	9840	9840	9840	0
217	20241014	173600	75142080	9840	9840	9840	9840	0
218	20241014	173500	75142080	9840	9840	9840	9840	0
219	20241014	173400	75142080	9840	9840	9840	9840	0
220	20241014	173300	75142080	9840	9840	9840	9840	0
221	20241014	173200	75142080	9840	9840	9840	9840	0
222	20241014	173100	75142080	9840	9840	9840	9840	0
223	20241014	173000	75142080	9840	9840	9840	9840	0
224	20241014	172900	75142080	9840	9840	9840	9840	0
225	20241014	172800	75142080	9840	9840	9840	9840	0
226	20241014	172700	75142080	9840	9840	9840	9840	0
227	20241014	172600	75142080	9840	9840	9840	9840	0
228	20241014	172500	75142080	9840	9840	9840	9840	0
229	20241014	172400	75142080	9840	9840	9840	9840	0
230	20241014	172300	75142080	9840	9840	9840	9840	0
231	20241014	172200	75142080	9840	9840	9840	9840	0
232	20241014	172100	75142080	9840	9840	9840	9840	0
233	20241014	172000	75142080	9840	9840	9840	9840	0
234	20241014	171900	75142080	9840	9840	9840	9840	0
235	20241014	171800	75142080	9840	9840	9840	9840	0
236	20241014	171700	75142080	9840	9840	9840	9840	0
237	20241014	171600	75142080	9840	9840	9840	9840	0
238	20241014	171500	75142080	9840	9840	9840	9840	0
239	20241014	171400	75142080	9840	9840	9840	9840	0
240	20241014	171300	75142080	9840	9840	9840	9840	0
241	20241014	171200	75142080	9840	9840	9840	9840	0
242	20241014	171100	75142080	9840	9840	9840	9840	309
243	20241014	171000	75142080	9840	9840	9840	9840	0
244	20241014	170900	75142080	9840	9840	9840	9840	0
245	20241014	170800	75142080	9840	9840	9840	9840	0
246	20241014	170700	75142080	9840	9840	9840	9840	0
247	20241014	170600	75142080	9840	9840	9840	9840	0
248	20241014	170500	75142080	9840	9840	9840	9840	0
249	20241014	170400	75142080	9840	9840	9840	9840	0
250	20241014	170300	75142080	9840	9840	9840	9840	0
251	20241014	170200	75142080	9840	9840	9840	9840	0
252	20241014	170100	75142080	9840	9840	9840	9840	0
253	20241014	170000	75142080	9840	9840	9840	9840	0
254	20241014	165900	75142080	9840	9840	9840	9840	0
255	20241014	165800	75142080	9840	9840	9840	9840	0
256	20241014	165700	75142080	9840	9840	9840	9840	0
257	20241014	165600	75142080	9840	9840	9840	9840	0
258	20241014	165500	75142080	9840	9840	9840	9840	0
259	20241014	165400	75142080	9840	9840	9840	9840	0
260	20241014	165300	75142080	9840	9840	9840	9840	0
261	20241014	165200	75142080	9840	9840	9840	9840	0
262	20241014	165100	75142080	9840	9840	9840	9840	0
263	20241014	165000	75142080	9840	9840	9840	9840	0
264	20241014	164900	75142080	9840	9840	9840	9840	0
265	20241014	164800	75142080	9840	9840	9840	9840	0
266	20241014	164700	75142080	9840	9840	9840	9840	0
267	20241014	164600	75142080	9840	9840	9840	9840	0
268	20241014	164500	75142080	9840	9840	9840	9840	0
269	20241014	164400	75142080	9840	9840	9840	9840	0
270	20241014	164300	75142080	9840	9840	9840	9840	0
271	20241014	164200	75142080	9840	9840	9840	9840	0
272	20241014	164100	75142080	9840	9840	9840	9840	309
273	20241014	164000	75142080	9840	9840	9840	9840	0
274	20241014	163900	75142080	9840	9840	9840	9840	0
275	20241014	163800	75142080	9840	9840	9840	9840	0
276	20241014	163700	75142080	9840	9840	9840	9840	0
277	20241014	163600	75142080	9840	9840	9840	9840	0
278	20241014	163500	75142080	9840	9840	9840	9840	0
279	20241014	163400	75142080	9840	9840	9840	9840	0
280	20241014	163300	75142080	9840	9840	9840	9840	0
281	20241014	163200	75142080	9840	9840	9840	9840	0
282	20241014	163100	75142080	9840	9840	9840	9840	0
283	20241014	163000	75142080	9840	9840	9840	9840	0
284	20241014	162900	75142080	9840	9840	9840	9840	0
285	20241014	162800	75142080	9840	9840	9840	9840	0
286	20241014	162700	75142080	9840	9840	9840	9840	0
287	20241014	162600	75142080	9840	9840	9840	9840	0
288	20241014	162500	75142080	9840	9840	9840	9840	0
289	20241014	162400	75142080	9840	9840	9840	9840	0
290	20241014	162300	75142080	9840	9840	9840	9840	0
291	20241014	162200	75142080	9840	9840	9840	9840	0
292	20241014	162100	75142080	9840	9840	9840	9840	0
293	20241014	162000	75142080	9840	9840	9840	9840	0
294	20241014	161900	75142080	9840	9840	9840	9840	0
295	20241014	161800	75142080	9840	9840	9840	9840	0
296	20241014	161700	75142080	9840	9840	9840	9840	0
297	20241014	161600	75142080	9840	9840	9840	9840	0
298	20241014	161500	75142080	9840	9840	9840	9840	0
299	20241014	161400	75142080	9840	9840	9840	9840	0
300	20241014	161300	75142080	9840	9840	9840	9840	0
301	20241014	161200	75142080	9840	9840	9840	9840	0
302	20241014	161100	75142080	9840	9840	9840	9840	309
303	20241014	161000	75142080	9840	9840	9840	9840	0
304	20241014	160900	75142080	9840	9840	9840	9840	0
305	20241014	160800	75142080	9840	9840	9840	9840	0
306	20241014	160700	75142080	9840	9840	9840	9840	0
307	20241014	160600	75142080	9840	9840	9840	9840	0
308	20241014	160500	75142080	9840	9840	9840	9840	0
309	20241014	160400	75142080	9840	9840	9840	9840	0
310	20241014	160300	75142080	9840	9840	9840	9840	0
311	20241014	160200	75142080	9840	9840	9840	9840	0
312	20241014	160100	75142080	9840	9840	9840	9840	0
313	20241014	160000	75142080	9840	9840	9840	9840	0
314	20241014	155900	75142080	9840	9840	9840	9840	0
315	20241014	155800	75142080	9840	9840	9840	9840	0
316	20241014	155700	75142080	9840	9840	9840	9840	0
317	20241014	155600	75142080	9840	9840	9840	9840	0
318	20241014	155500	75142080	9840	9840	9840	9840	0
319	20241014	155400	75142080	9840	9840	9840	9840	0
320	20241014	155300	75142080	9840	9840	9840	9840	0
321	20241014	155200	75142080	9840	9840	9840	9840	0
322	20241014	155100	75142080	9840	9840	9840	9840	0
323	20241014	155000	75142080	9840	9840	9840	9840	0
324	20241014	154900	75142080	9840	9840	9840	9840	0
325	20241014	154800	75142080	9840	9840	9840	9840	0
326	20241014	154700	75142080	9840	9840	9840	9840	0
327	20241014	154600	75142080	9840	9840	9840	9840	0
328	20241014	154500	75142080	9840	9840	9840	9840	0
329	20241014	154400	75142080	9840	9840	9840	9840	0
330	20241014	154300	75142080	9840	9840	9840	9840	0
331	20241014	154200	75142080	9840	9840	9840	9840	0
332	20241014	154100	75142080	9840	9840	9840	9840	309
333	20241014	154000	75142080	9840	9840	9840	9840	0
334	20241014	153900	75142080	9840	9840	9840	9840	0
335	20241014	153800	75142080	9840	9840	9840	9840	0
336	20241014	153700	75142080	9840	9840	9840	9840	0
337	20241014	153600	75142080	9840	9840	9840	9840	0
338	20241014	153500	75142080	9840	9840	9840	9840	0
339	20241014	153400	75142080	9840	9840	9840	9840	0
340	20241014	153300	75142080	9840	9840	9840	9840	0
341	20241014	153200	75142080	9840	9840	9840	9840	0
342	20241014	153100	75142080	9840	9840	9840	9840	0
343	20241014	153000	75142080	9840	9840	9840	9840	309
344	20241014	152900	72101520	9850	9850	9850	9850	0
345	20241014	152800	72101520	9850	9850	9850	9850	0
346	20241014	152700	72101520	9850	9850	9850	9850	0
347	20241014	152600	72101520	9850	9850	9850	9850	0
348	20241014	152500	72101520	9850	9850	9850	9850	0
349	20241014	152400	72101520	9850	9850	9850	9850	0
350	20241014	152300	72101520	9850	9850	9850	9850	0
351	20241014	152200	72101520	9850	9850	9850	9850	0
352	20241014	152100	72101520	9850	9850	9850	9850	0
353	20241014	152000	72101520	9850	9850	9850	9850	0
354	20241014	151900	72101520	9850	9870	9870	9850	60
355	20241014	151800	71510420	9850	9850	9850	9850	0
356	20241014	151700	71510420	9850	9850	9850	9850	0
357	20241014	151600	71510420	9850	9850	9850	9850	0
358	20241014	151500	71510420	9850	9850	9850	9850	106
359	20241014	151400	70466320	9850	9850	9850	9850	0
360	20241014	151300	70466320	9850	9850	9850	9850	0
361	20241014	151200	70466320	9850	9850	9850	9850	175
362	20241014	151100	68742570	9860	9860	9860	9860	0
363	20241014	151000	68742570	9860	9860	9860	9860	20
364	20241014	150900	68545370	9870	9870	9870	9870	10
365	20241014	150800	68446670	9870	9870	9870	9870	0
366	20241014	150700	68446670	9870	9870	9870	9870	300
367	20241014	150600	65485670	9880	9880	9880	9880	0
368	20241014	150500	65485670	9880	9880	9880	9880	1
369	20241014	150400	65475790	9880	9880	9880	9880	0
370	20241014	150300	65475790	9880	9880	9880	9880	0
371	20241014	150200	65475790	9880	9880	9880	9880	50
372	20241014	150100	64981790	9880	9880	9880	9880	0
373	20241014	150000	64981790	9880	9880	9880	9880	0
374	20241014	145900	64981790	9880	9880	9880	9880	0
375	20241014	145800	64981790	9880	9880	9880	9880	0
376	20241014	145700	64981790	9880	9880	9880	9880	0
377	20241014	145600	64981790	9880	9880	9880	9880	0
378	20241014	145500	64981790	9880	9880	9880	9880	1
379	20241014	145400	64971910	9850	9850	9850	9850	0
380	20241014	145300	64971910	9850	9850	9850	9850	0
381	20241014	145200	64971910	9850	9850	9850	9850	71
382	20241014	145100	64272560	9850	9850	9850	9850	0
383	20241014	145000	64272560	9850	9850	9850	9850	0
384	20241014	144900	64272560	9850	9850	9850	9850	153
385	20241014	144800	62765510	9870	9870	9870	9870	113
386	20241014	144700	61650200	9870	9860	9870	9860	112
387	20241014	144600	60545870	9860	9860	9860	9860	0
388	20241014	144500	60545870	9860	9860	9860	9860	0
389	20241014	144400	60545870	9860	9860	9860	9860	0
390	20241014	144300	60545870	9860	9860	9860	9860	40
391	20241014	144200	60151470	9860	9860	9860	9860	0
392	20241014	144100	60151470	9860	9860	9860	9860	0
393	20241014	144000	60151470	9860	9860	9860	9860	0
394	20241014	143900	60151470	9860	9860	9860	9860	0
395	20241014	143800	60151470	9860	9860	9860	9860	0
396	20241014	143700	60151470	9860	9860	9860	9860	19
397	20241014	143600	59964130	9860	9860	9860	9860	0
398	20241014	143500	59964130	9860	9860	9860	9860	1
399	20241014	143400	59954270	9850	9850	9850	9850	0
400	20241014	143300	59954270	9850	9850	9850	9850	0
401	20241014	143200	59954270	9850	9850	9850	9850	0
402	20241014	143100	59954270	9850	9850	9850	9850	10
403	20241014	143000	59855770	9850	9850	9850	9850	10
404	20241014	142900	59757270	9850	9850	9850	9850	9
405	20241014	142800	59668620	9840	9840	9840	9840	2
406	20241014	142700	59648940	9830	9830	9830	9830	0
407	20241014	142600	59648940	9830	9830	9830	9830	0
408	20241014	142500	59648940	9830	9830	9830	9830	0
409	20241014	142400	59648940	9830	9830	9830	9830	0
410	20241014	142300	59648940	9830	9830	9830	9830	0
411	20241014	142200	59648940	9830	9830	9830	9830	0
412	20241014	142100	59648940	9830	9830	9830	9830	0
413	20241014	142000	59648940	9830	9830	9830	9830	0
414	20241014	141900	59648940	9830	9830	9830	9830	0
415	20241014	141800	59648940	9830	9830	9830	9830	0
416	20241014	141700	59648940	9830	9830	9830	9830	0
417	20241014	141600	59648940	9830	9830	9830	9830	0
418	20241014	141500	59648940	9830	9830	9830	9830	0
419	20241014	141400	59648940	9830	9830	9830	9830	0
420	20241014	141300	59648940	9830	9830	9830	9830	0
421	20241014	141200	59648940	9830	9830	9830	9830	0
422	20241014	141100	59648940	9830	9830	9830	9830	0
423	20241014	141000	59648940	9830	9830	9830	9830	0
424	20241014	140900	59648940	9830	9830	9830	9830	0
425	20241014	140800	59648940	9830	9830	9830	9830	0
426	20241014	140700	59648940	9830	9830	9830	9830	0
427	20241014	140600	59648940	9830	9830	9830	9830	0
428	20241014	140500	59648940	9830	9830	9830	9830	0
429	20241014	140400	59648940	9830	9830	9830	9830	6
430	20241014	140300	59589960	9830	9830	9830	9830	0
431	20241014	140200	59589960	9830	9830	9830	9830	2
432	20241014	140100	59570300	9830	9830	9830	9830	0
433	20241014	140000	59570300	9830	9830	9830	9830	5
434	20241014	135900	59521150	9840	9840	9840	9840	0
435	20241014	135800	59521150	9840	9840	9840	9840	0
436	20241014	135700	59521150	9840	9840	9840	9840	1
437	20241014	135600	59511310	9840	9840	9840	9840	0
438	20241014	135500	59511310	9840	9840	9840	9840	0
439	20241014	135400	59511310	9840	9840	9840	9840	0
440	20241014	135300	59511310	9840	9840	9840	9840	0
441	20241014	135200	59511310	9840	9840	9840	9840	0
442	20241014	135100	59511310	9840	9830	9840	9830	205
443	20241014	135000	57494160	9830	9830	9830	9830	0
444	20241014	134900	57494160	9830	9830	9830	9830	0
445	20241014	134800	57494160	9830	9830	9830	9830	0
446	20241014	134700	57494160	9830	9830	9830	9830	8
447	20241014	134600	57415520	9860	9860	9860	9860	0
448	20241014	134500	57415520	9860	9860	9860	9860	0
449	20241014	134400	57415520	9860	9860	9860	9860	2
450	20241014	134300	57395800	9860	9860	9860	9860	0
451	20241014	134200	57395800	9860	9860	9860	9860	0
452	20241014	134100	57395800	9860	9860	9860	9860	0
453	20241014	134000	57395800	9860	9860	9860	9860	0
454	20241014	133900	57395800	9860	9860	9860	9860	0
455	20241014	133800	57395800	9860	9860	9860	9860	0
456	20241014	133700	57395800	9860	9860	9860	9860	0
457	20241014	133600	57395800	9860	9860	9860	9860	1
458	20241014	133500	57385940	9880	9880	9880	9880	0
459	20241014	133400	57385940	9880	9880	9880	9880	0
460	20241014	133300	57385940	9880	9880	9880	9880	0
461	20241014	133200	57385940	9880	9880	9880	9880	0
462	20241014	133100	57385940	9880	9880	9880	9880	0
463	20241014	133000	57385940	9880	9880	9880	9880	0
464	20241014	132900	57385940	9880	9880	9880	9880	0
465	20241014	132800	57385940	9880	9880	9880	9880	0
466	20241014	132700	57385940	9880	9880	9880	9880	0
467	20241014	132600	57385940	9880	9880	9880	9880	0
468	20241014	132500	57385940	9880	9880	9880	9880	0
469	20241014	132400	57385940	9880	9880	9880	9880	0
470	20241014	132300	57385940	9880	9880	9880	9880	0
471	20241014	132200	57385940	9880	9880	9880	9880	0
472	20241014	132100	57385940	9880	9880	9880	9880	0
473	20241014	132000	57385940	9880	9880	9880	9880	0
474	20241014	131900	57385940	9880	9880	9880	9880	0
475	20241014	131800	57385940	9880	9880	9880	9880	0
476	20241014	131700	57385940	9880	9880	9880	9880	0
477	20241014	131600	57385940	9880	9880	9880	9880	0
478	20241014	131500	57385940	9880	9880	9880	9880	0
479	20241014	131400	57385940	9880	9880	9880	9880	0
480	20241014	131300	57385940	9880	9880	9880	9880	0
481	20241014	131200	57385940	9880	9880	9880	9880	0
482	20241014	131100	57385940	9880	9820	9880	9820	3
483	20241014	131000	57356420	9820	9820	9820	9820	0
484	20241014	130900	57356420	9820	9820	9820	9820	0
485	20241014	130800	57356420	9820	9820	9820	9820	0
486	20241014	130700	57356420	9820	9820	9820	9820	14
487	20241014	130600	57218940	9890	9890	9890	9890	0
488	20241014	130500	57218940	9890	9890	9890	9890	0
489	20241014	130400	57218940	9890	9890	9890	9890	0
490	20241014	130300	57218940	9890	9890	9890	9890	1
491	20241014	130200	57209050	9890	9890	9890	9890	0
492	20241014	130100	57209050	9890	9850	9890	9850	60
493	20241014	130000	56618010	9850	9850	9850	9850	0
494	20241014	125900	56618010	9850	9850	9850	9850	0
495	20241014	125800	56618010	9850	9850	9850	9850	0
496	20241014	125700	56618010	9850	9850	9850	9850	0
497	20241014	125600	56618010	9850	9850	9850	9850	0
498	20241014	125500	56618010	9850	9850	9850	9850	0
499	20241014	125400	56618010	9850	9850	9850	9850	0
500	20241014	125300	56618010	9850	9850	9850	9850	0
501	20241014	125200	56618010	9850	9850	9850	9850	0
502	20241014	125100	56618010	9850	9850	9850	9850	0
503	20241014	125000	56618010	9850	9850	9850	9850	0
504	20241014	124900	56618010	9850	9850	9850	9850	0
505	20241014	124800	56618010	9850	9850	9850	9850	0
506	20241014	124700	56618010	9850	9850	9850	9850	0
507	20241014	124600	56618010	9850	9850	9850	9850	0
508	20241014	124500	56618010	9850	9830	9850	9830	10
509	20241014	124400	56519600	9850	9850	9850	9850	0
510	20241014	124300	56519600	9850	9850	9850	9850	0
511	20241014	124200	56519600	9850	9850	9850	9850	0
512	20241014	124100	56519600	9850	9850	9850	9850	0
513	20241014	124000	56519600	9850	9850	9850	9850	0
514	20241014	123900	56519600	9850	9850	9850	9850	0
515	20241014	123800	56519600	9850	9850	9850	9850	0
516	20241014	123700	56519600	9850	9850	9850	9850	0
517	20241014	123600	56519600	9850	9850	9850	9850	0
518	20241014	123500	56519600	9850	9850	9850	9850	0
519	20241014	123400	56519600	9850	9850	9850	9850	0
520	20241014	123300	56519600	9850	9850	9850	9850	0
521	20241014	123200	56519600	9850	9850	9850	9850	0
522	20241014	123100	56519600	9850	9850	9850	9850	0
523	20241014	123000	56519600	9850	9850	9850	9850	0
524	20241014	122900	56519600	9850	9850	9850	9850	0
525	20241014	122800	56519600	9850	9850	9850	9850	0
526	20241014	122700	56519600	9850	9850	9850	9850	0
527	20241014	122600	56519600	9850	9850	9850	9850	1
528	20241014	122500	56509750	9820	9820	9820	9820	0
529	20241014	122400	56509750	9820	9820	9820	9820	0
530	20241014	122300	56509750	9820	9820	9820	9820	0
531	20241014	122200	56509750	9820	9820	9820	9820	2
532	20241014	122100	56490110	9810	9810	9810	9810	0
533	20241014	122000	56490110	9810	9810	9810	9810	0
534	20241014	121900	56490110	9810	9810	9810	9810	0
535	20241014	121800	56490110	9810	9810	9810	9810	0
536	20241014	121700	56490110	9810	9810	9810	9810	0
537	20241014	121600	56490110	9810	9810	9810	9810	0
538	20241014	121500	56490110	9810	9810	9810	9810	0
539	20241014	121400	56490110	9810	9820	9820	9810	118
540	20241014	121300	55332270	9820	9820	9820	9820	0
541	20241014	121200	55332270	9820	9820	9820	9820	0
542	20241014	121100	55332270	9820	9840	9840	9820	252
543	20241014	121000	52855920	9840	9840	9840	9840	0
544	20241014	120900	52855920	9840	9840	9840	9840	0
545	20241014	120800	52855920	9840	9840	9840	9840	0
546	20241014	120700	52855920	9840	9840	9840	9840	0
547	20241014	120600	52855920	9840	9840	9840	9840	0
548	20241014	120500	52855920	9840	9840	9840	9840	0
549	20241014	120400	52855920	9840	9840	9840	9840	0
550	20241014	120300	52855920	9840	9840	9840	9840	0
551	20241014	120200	52855920	9840	9840	9840	9840	0
552	20241014	120100	52855920	9840	9840	9840	9840	0
553	20241014	120000	52855920	9840	9840	9840	9840	0
554	20241014	115900	52855920	9840	9840	9840	9840	1
555	20241014	115800	52846080	9840	9840	9840	9840	0
556	20241014	115700	52846080	9840	9850	9850	9840	8
557	20241014	115600	52767290	9850	9850	9850	9850	0
558	20241014	115500	52767290	9850	9850	9850	9850	7
559	20241014	115400	52698340	9850	9850	9850	9850	0
560	20241014	115300	52698340	9850	9850	9850	9850	0
561	20241014	115200	52698340	9850	9850	9850	9850	0
562	20241014	115100	52698340	9850	9850	9850	9850	2
563	20241014	115000	52678640	9850	9850	9850	9850	0
564	20241014	114900	52678640	9850	9850	9850	9850	0
565	20241014	114800	52678640	9850	9850	9850	9850	1
566	20241014	114700	52668790	9850	9850	9850	9850	0
567	20241014	114600	52668790	9850	9850	9850	9850	0
568	20241014	114500	52668790	9850	9850	9850	9850	0
569	20241014	114400	52668790	9850	9850	9850	9850	0
570	20241014	114300	52668790	9850	9850	9850	9850	0
571	20241014	114200	52668790	9850	9850	9850	9850	204
572	20241014	114100	50659390	9850	9850	9850	9850	0
573	20241014	114000	50659390	9850	9850	9850	9850	0
574	20241014	113900	50659390	9850	9850	9850	9850	0
575	20241014	113800	50659390	9850	9850	9850	9850	0
576	20241014	113700	50659390	9850	9850	9850	9850	0
577	20241014	113600	50659390	9850	9850	9850	9850	0
578	20241014	113500	50659390	9850	9850	9850	9850	0
579	20241014	113400	50659390	9850	9850	9850	9850	8
580	20241014	113300	50580590	9830	9830	9830	9830	0
581	20241014	113200	50580590	9830	9830	9830	9830	0
582	20241014	113100	50580590	9830	9830	9830	9830	0
583	20241014	113000	50580590	9830	9830	9830	9830	0
584	20241014	112900	50580590	9830	9830	9830	9830	0
585	20241014	112800	50580590	9830	9830	9830	9830	0
586	20241014	112700	50580590	9830	9830	9830	9830	0
587	20241014	112600	50580590	9830	9830	9830	9830	0
588	20241014	112500	50580590	9830	9830	9830	9830	0
589	20241014	112400	50580590	9830	9830	9830	9830	0
590	20241014	112300	50580590	9830	9830	9830	9830	0
591	20241014	112200	50580590	9830	9850	9850	9830	227
592	20241014	112100	48347640	9900	9900	9900	9900	0
593	20241014	112000	48347640	9900	9900	9900	9900	0
594	20241014	111900	48347640	9900	9900	9900	9900	1
595	20241014	111800	48337740	9900	9900	9900	9900	0
596	20241014	111700	48337740	9900	9900	9900	9900	0
597	20241014	111600	48337740	9900	9900	9900	9900	0
598	20241014	111500	48337740	9900	9900	9900	9900	0
599	20241014	111400	48337740	9900	9900	9900	9900	0
600	20241014	111300	48337740	9900	9900	9900	9900	0
601	20241014	111200	48337740	9900	9900	9900	9900	0
602	20241014	111100	48337740	9900	9900	9900	9900	0
603	20241014	111000	48337740	9900	9900	9900	9900	0
604	20241014	110900	48337740	9900	9900	9900	9900	0
605	20241014	110800	48337740	9900	9900	9900	9900	0
606	20241014	110700	48337740	9900	9900	9900	9900	0
607	20241014	110600	48337740	9900	9900	9900	9900	0
608	20241014	110500	48337740	9900	9900	9900	9900	34
609	20241014	110400	48001140	9900	9900	9900	9900	3
610	20241014	110300	47971440	9900	9900	9900	9900	0
611	20241014	110200	47971440	9900	9900	9900	9900	0
612	20241014	110100	47971440	9900	9900	9900	9900	0
613	20241014	110000	47971440	9900	9900	9900	9900	10
614	20241014	105900	47872440	9900	9900	9900	9900	0
615	20241014	105800	47872440	9900	9850	9900	9850	30
616	20241014	105700	47576440	9900	9860	9900	9860	147
617	20241014	105600	46126620	9920	9900	9920	9860	176
618	20241014	105500	44386740	9920	9920	9920	9920	10
619	20241014	105400	44287540	9900	9900	9900	9900	7
620	20241014	105300	44218240	9900	9920	9920	9900	40
621	20241014	105200	43821640	9920	9920	9920	9920	10
622	20241014	105100	43722440	9920	9860	9920	9860	34
623	20241014	105000	43386600	9860	9920	9920	9860	286
624	20241014	104900	40565010	9920	9880	9920	9880	133
625	20241014	104800	39250570	9920	9920	9920	9920	10
626	20241014	104700	39151370	9920	9920	9920	9920	10
627	20241014	104600	39052170	9920	9920	9920	9920	10
628	20241014	104500	38952970	9930	9930	9930	9930	10
629	20241014	104400	38853670	9930	9920	9930	9920	71
630	20241014	104300	38149250	9930	9930	9930	9930	10
631	20241014	104200	38049950	9930	9930	9930	9930	10
632	20241014	104100	37950650	9920	9920	9920	9920	8
633	20241014	104000	37871290	9930	9930	9930	9930	9
634	20241014	103900	37781920	9930	9930	9930	9930	10
635	20241014	103800	37682620	9930	9930	9930	9930	10
636	20241014	103700	37583320	9930	9930	9930	9930	10
637	20241014	103600	37484020	9930	9930	9930	9930	10
638	20241014	103500	37384720	9930	9930	9930	9930	10
639	20241014	103400	37285420	9870	9870	9870	9870	10
640	20241014	103300	37186720	9930	9930	9930	9930	10
641	20241014	103200	37087420	9930	9930	9930	9930	10
642	20241014	103100	36988120	9930	9930	9930	9930	10
643	20241014	103000	36888820	9930	9930	9930	9930	11
644	20241014	102900	36779590	9930	9930	9930	9930	10
645	20241014	102800	36680290	9920	9920	9920	9920	10
646	20241014	102700	36581090	9870	9930	9930	9870	20
647	20241014	102600	36383090	9930	9930	9930	9930	10
648	20241014	102500	36283790	9930	9870	9930	9870	20
649	20241014	102400	36085790	9930	9930	9930	9930	10
650	20241014	102300	35986490	9930	9930	9930	9930	10
651	20241014	102200	35887190	9930	9930	9930	9930	10
652	20241014	102100	35787890	9940	9940	9940	9940	10
653	20241014	102000	35688490	9940	9940	9940	9940	10
654	20241014	101900	35589090	9940	9940	9940	9940	10
655	20241014	101800	35489690	9940	9940	9940	9940	10
656	20241014	101700	35390290	9950	9950	9950	9950	10
657	20241014	101600	35290790	9950	9950	9950	9950	10
658	20241014	101500	35191290	9950	9950	9950	9950	10
659	20241014	101400	35091790	9950	9950	9950	9950	20
660	20241014	101300	34892790	9950	9950	9950	9950	10
661	20241014	101200	34793290	9950	9950	9950	9950	10
662	20241014	101100	34693790	9940	9940	9940	9940	10
663	20241014	101000	34594390	9950	9950	9950	9950	10
664	20241014	100900	34494890	9950	9950	9950	9950	10
665	20241014	100800	34395390	9950	9950	9950	9950	0
666	20241014	100700	34395390	9950	9950	9950	9950	10
667	20241014	100600	34295890	9950	9950	9950	9950	10
668	20241014	100500	34196390	9950	9930	9950	9930	62
669	20241014	100400	33580510	9950	9950	9950	9950	14
670	20241014	100300	33441210	9950	9940	9950	9940	30
671	20241014	100200	33142950	9930	9930	9930	9930	10
672	20241014	100100	33043650	9940	9940	9940	9940	10
673	20241014	100000	32944250	9940	9940	9940	9940	11
674	20241014	095900	32834910	9940	9940	9940	9940	10
675	20241014	095800	32735510	9930	9820	9930	9820	10
676	20241014	095700	32636320	9930	9940	9940	9820	26
677	20241014	095600	32378100	9940	9940	9940	9940	11
678	20241014	095500	32268760	9930	9930	9930	9930	10
679	20241014	095400	32169460	9820	9930	9930	9820	11
680	20241014	095300	32060340	9920	9920	9920	9920	10
681	20241014	095200	31961140	9930	9930	9930	9930	10
682	20241014	095100	31861840	9820	9940	9940	9820	13
683	20241014	095000	31732980	9940	9940	9940	9940	35
684	20241014	094900	31385080	9930	9930	9930	9930	10
685	20241014	094800	31285780	9820	9930	9930	9820	12
686	20241014	094700	31166840	9930	9930	9930	9930	10
687	20241014	094600	31067540	9830	9830	9830	9830	10
688	20241014	094500	30969240	9830	9830	9830	9830	10
689	20241014	094400	30870940	9830	9830	9830	9830	10
690	20241014	094300	30772640	9830	9830	9830	9830	0
691	20241014	094200	30772640	9830	9830	9830	9830	10
692	20241014	094100	30674340	9830	9830	9830	9830	10
693	20241014	094000	30576040	9830	9830	9830	9830	10
694	20241014	093900	30477740	9830	9830	9830	9830	10
695	20241014	093800	30379440	9830	9830	9830	9830	9
696	20241014	093700	30290970	9810	9810	9810	9810	49
697	20241014	093600	29810280	9800	9800	9800	9780	15
698	20241014	093500	29663360	9800	9800	9800	9800	10
699	20241014	093400	29565360	9800	9800	9800	9800	10
700	20241014	093300	29467360	9800	9800	9800	9800	10
701	20241014	093200	29369360	9800	9800	9800	9800	10
702	20241014	093100	29271360	9800	9800	9800	9800	10
703	20241014	093000	29173360	9800	9790	9800	9790	11
704	20241014	092900	29065570	9790	9790	9790	9790	11
705	20241014	092800	28957880	9790	9800	9800	9790	11
706	20241014	092700	28850090	9790	9790	9790	9790	9
707	20241014	092600	28761980	9790	9780	9790	9780	49
708	20241014	092500	28282600	9780	9780	9780	9780	20
709	20241014	092400	28087000	9780	9780	9780	9780	10
710	20241014	092300	27989200	9780	9770	9780	9770	52
711	20241014	092200	27480840	9730	9780	9780	9730	11
712	20241014	092100	27373310	9790	9790	9790	9790	10
713	20241014	092000	27275410	9790	9790	9790	9790	10
714	20241014	091900	27177510	9730	9730	9780	9730	103
715	20241014	091800	26174920	9730	9780	9780	9730	55
716	20241014	091700	25639320	9730	9730	9730	9730	0
717	20241014	091600	25639320	9730	9700	9730	9700	203
718	20241014	091500	23669710	9700	9670	9700	9670	6
719	20241014	091400	23611660	9670	9690	9690	9670	100
720	20241014	091300	22643200	9690	9700	9700	9690	29
721	20241014	091200	22361970	9720	9710	9720	9700	168
722	20241014	091100	20732160	9710	9710	9710	9710	10
723	20241014	091000	20635060	9720	9720	9720	9720	8
724	20241014	090900	20557300	9720	9740	9740	9720	638
725	20241014	090800	14352580	9730	9730	9730	9730	0
726	20241014	090700	14352580	9730	9730	9730	9730	0
727	20241014	090600	14352580	9730	9730	9730	9730	0
728	20241014	090500	14352580	9730	9730	9730	9730	20
729	20241014	090400	14157980	9720	9720	9720	9720	20
730	20241014	090300	13963580	9720	9720	9720	9720	0
731	20241014	090200	13963580	9720	9770	9770	9720	175
732	20241014	090100	12258990	9770	9990	9990	9770	36
733	20241014	090000	11903970	9780	9620	10100	9610	1222