KissMeData/263860/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	205800	89896910	9770	9770	9770	9770	75
3	20241017	205700	89896910	9770	9770	9770	9770	0
4	20241017	205600	89896910	9770	9770	9770	9770	0
5	20241017	205500	89896910	9770	9770	9770	9770	0
6	20241017	205400	89896910	9770	9770	9770	9770	0
7	20241017	205300	89896910	9770	9770	9770	9770	0
8	20241017	205200	89896910	9770	9770	9770	9770	0
9	20241017	205100	89896910	9770	9770	9770	9770	0
10	20241017	205000	89896910	9770	9770	9770	9770	0
11	20241017	204900	89896910	9770	9770	9770	9770	0
12	20241017	204800	89896910	9770	9770	9770	9770	0
13	20241017	204700	89896910	9770	9770	9770	9770	0
14	20241017	204600	89896910	9770	9770	9770	9770	0
15	20241017	204500	89896910	9770	9770	9770	9770	0
16	20241017	204400	89896910	9770	9770	9770	9770	0
17	20241017	204300	89896910	9770	9770	9770	9770	0
18	20241017	204200	89896910	9770	9770	9770	9770	0
19	20241017	204100	89896910	9770	9770	9770	9770	0
20	20241017	204000	89896910	9770	9770	9770	9770	0
21	20241017	203900	89896910	9770	9770	9770	9770	0
22	20241017	203800	89896910	9770	9770	9770	9770	0
23	20241017	203700	89896910	9770	9770	9770	9770	0
24	20241017	203600	89896910	9770	9770	9770	9770	0
25	20241017	203500	89896910	9770	9770	9770	9770	0
26	20241017	203400	89896910	9770	9770	9770	9770	0
27	20241017	203300	89896910	9770	9770	9770	9770	0
28	20241017	203200	89896910	9770	9770	9770	9770	0
29	20241017	203100	89896910	9770	9770	9770	9770	0
30	20241017	203000	89896910	9770	9770	9770	9770	0
31	20241017	202900	89896910	9770	9770	9770	9770	0
32	20241017	202800	89896910	9770	9770	9770	9770	75
33	20241017	202700	89896910	9770	9770	9770	9770	0
34	20241017	202600	89896910	9770	9770	9770	9770	0
35	20241017	202500	89896910	9770	9770	9770	9770	0
36	20241017	202400	89896910	9770	9770	9770	9770	0
37	20241017	202300	89896910	9770	9770	9770	9770	0
38	20241017	202200	89896910	9770	9770	9770	9770	0
39	20241017	202100	89896910	9770	9770	9770	9770	0
40	20241017	202000	89896910	9770	9770	9770	9770	0
41	20241017	201900	89896910	9770	9770	9770	9770	0
42	20241017	201800	89896910	9770	9770	9770	9770	0
43	20241017	201700	89896910	9770	9770	9770	9770	0
44	20241017	201600	89896910	9770	9770	9770	9770	0
45	20241017	201500	89896910	9770	9770	9770	9770	0
46	20241017	201400	89896910	9770	9770	9770	9770	0
47	20241017	201300	89896910	9770	9770	9770	9770	0
48	20241017	201200	89896910	9770	9770	9770	9770	0
49	20241017	201100	89896910	9770	9770	9770	9770	0
50	20241017	201000	89896910	9770	9770	9770	9770	0
51	20241017	200900	89896910	9770	9770	9770	9770	0
52	20241017	200800	89896910	9770	9770	9770	9770	0
53	20241017	200700	89896910	9770	9770	9770	9770	0
54	20241017	200600	89896910	9770	9770	9770	9770	0
55	20241017	200500	89896910	9770	9770	9770	9770	0
56	20241017	200400	89896910	9770	9770	9770	9770	0
57	20241017	200300	89896910	9770	9770	9770	9770	0
58	20241017	200200	89896910	9770	9770	9770	9770	0
59	20241017	200100	89896910	9770	9770	9770	9770	0
60	20241017	200000	89896910	9770	9770	9770	9770	0
61	20241017	195900	89896910	9770	9770	9770	9770	0
62	20241017	195800	89896910	9770	9770	9770	9770	75
63	20241017	195700	89896910	9770	9770	9770	9770	0
64	20241017	195600	89896910	9770	9770	9770	9770	0
65	20241017	195500	89896910	9770	9770	9770	9770	0
66	20241017	195400	89896910	9770	9770	9770	9770	0
67	20241017	195300	89896910	9770	9770	9770	9770	0
68	20241017	195200	89896910	9770	9770	9770	9770	0
69	20241017	195100	89896910	9770	9770	9770	9770	0
70	20241017	195000	89896910	9770	9770	9770	9770	0
71	20241017	194900	89896910	9770	9770	9770	9770	0
72	20241017	194800	89896910	9770	9770	9770	9770	0
73	20241017	194700	89896910	9770	9770	9770	9770	0
74	20241017	194600	89896910	9770	9770	9770	9770	0
75	20241017	194500	89896910	9770	9770	9770	9770	0
76	20241017	194400	89896910	9770	9770	9770	9770	0
77	20241017	194300	89896910	9770	9770	9770	9770	0
78	20241017	194200	89896910	9770	9770	9770	9770	0
79	20241017	194100	89896910	9770	9770	9770	9770	0
80	20241017	194000	89896910	9770	9770	9770	9770	0
81	20241017	193900	89896910	9770	9770	9770	9770	0
82	20241017	193800	89896910	9770	9770	9770	9770	0
83	20241017	193700	89896910	9770	9770	9770	9770	0
84	20241017	193600	89896910	9770	9770	9770	9770	0
85	20241017	193500	89896910	9770	9770	9770	9770	0
86	20241017	193400	89896910	9770	9770	9770	9770	0
87	20241017	193300	89896910	9770	9770	9770	9770	0
88	20241017	193200	89896910	9770	9770	9770	9770	0
89	20241017	193100	89896910	9770	9770	9770	9770	0
90	20241017	193000	89896910	9770	9770	9770	9770	0
91	20241017	192900	89896910	9770	9770	9770	9770	0
92	20241017	192800	89896910	9770	9770	9770	9770	75
93	20241017	192700	89896910	9770	9770	9770	9770	0
94	20241017	192600	89896910	9770	9770	9770	9770	0
95	20241017	192500	89896910	9770	9770	9770	9770	0
96	20241017	192400	89896910	9770	9770	9770	9770	0
97	20241017	192300	89896910	9770	9770	9770	9770	0
98	20241017	192200	89896910	9770	9770	9770	9770	0
99	20241017	192100	89896910	9770	9770	9770	9770	0
100	20241017	192000	89896910	9770	9770	9770	9770	0
101	20241017	191900	89896910	9770	9770	9770	9770	0
102	20241017	191800	89896910	9770	9770	9770	9770	0
103	20241017	191700	89896910	9770	9770	9770	9770	0
104	20241017	191600	89896910	9770	9770	9770	9770	0
105	20241017	191500	89896910	9770	9770	9770	9770	0
106	20241017	191400	89896910	9770	9770	9770	9770	0
107	20241017	191300	89896910	9770	9770	9770	9770	0
108	20241017	191200	89896910	9770	9770	9770	9770	0
109	20241017	191100	89896910	9770	9770	9770	9770	0
110	20241017	191000	89896910	9770	9770	9770	9770	0
111	20241017	190900	89896910	9770	9770	9770	9770	0
112	20241017	190800	89896910	9770	9770	9770	9770	0
113	20241017	190700	89896910	9770	9770	9770	9770	0
114	20241017	190600	89896910	9770	9770	9770	9770	0
115	20241017	190500	89896910	9770	9770	9770	9770	0
116	20241017	190400	89896910	9770	9770	9770	9770	0
117	20241017	190300	89896910	9770	9770	9770	9770	0
118	20241017	190200	89896910	9770	9770	9770	9770	0
119	20241017	190100	89896910	9770	9770	9770	9770	0
120	20241017	190000	89896910	9770	9770	9770	9770	0
121	20241017	185900	89896910	9770	9770	9770	9770	0
122	20241017	185800	89896910	9770	9770	9770	9770	75
123	20241017	185700	89896910	9770	9770	9770	9770	0
124	20241017	185600	89896910	9770	9770	9770	9770	0
125	20241017	185500	89896910	9770	9770	9770	9770	0
126	20241017	185400	89896910	9770	9770	9770	9770	0
127	20241017	185300	89896910	9770	9770	9770	9770	0
128	20241017	185200	89896910	9770	9770	9770	9770	0
129	20241017	185100	89896910	9770	9770	9770	9770	0
130	20241017	185000	89896910	9770	9770	9770	9770	0
131	20241017	184900	89896910	9770	9770	9770	9770	0
132	20241017	184800	89896910	9770	9770	9770	9770	0
133	20241017	184700	89896910	9770	9770	9770	9770	0
134	20241017	184600	89896910	9770	9770	9770	9770	0
135	20241017	184500	89896910	9770	9770	9770	9770	0
136	20241017	184400	89896910	9770	9770	9770	9770	0
137	20241017	184300	89896910	9770	9770	9770	9770	0
138	20241017	184200	89896910	9770	9770	9770	9770	0
139	20241017	184100	89896910	9770	9770	9770	9770	0
140	20241017	184000	89896910	9770	9770	9770	9770	0
141	20241017	183900	89896910	9770	9770	9770	9770	0
142	20241017	183800	89896910	9770	9770	9770	9770	0
143	20241017	183700	89896910	9770	9770	9770	9770	0
144	20241017	183600	89896910	9770	9770	9770	9770	0
145	20241017	183500	89896910	9770	9770	9770	9770	0
146	20241017	183400	89896910	9770	9770	9770	9770	0
147	20241017	183300	89896910	9770	9770	9770	9770	0
148	20241017	183200	89896910	9770	9770	9770	9770	0
149	20241017	183100	89896910	9770	9770	9770	9770	0
150	20241017	183000	89896910	9770	9770	9770	9770	0
151	20241017	182900	89896910	9770	9770	9770	9770	0
152	20241017	182800	89896910	9770	9770	9770	9770	75
153	20241017	182700	89896910	9770	9770	9770	9770	0
154	20241017	182600	89896910	9770	9770	9770	9770	0
155	20241017	182500	89896910	9770	9770	9770	9770	0
156	20241017	182400	89896910	9770	9770	9770	9770	0
157	20241017	182300	89896910	9770	9770	9770	9770	0
158	20241017	182200	89896910	9770	9770	9770	9770	0
159	20241017	182100	89896910	9770	9770	9770	9770	0
160	20241017	182000	89896910	9770	9770	9770	9770	0
161	20241017	181900	89896910	9770	9770	9770	9770	0
162	20241017	181800	89896910	9770	9770	9770	9770	0
163	20241017	181700	89896910	9770	9770	9770	9770	0
164	20241017	181600	89896910	9770	9770	9770	9770	0
165	20241017	181500	89896910	9770	9770	9770	9770	0
166	20241017	181400	89896910	9770	9770	9770	9770	0
167	20241017	181300	89896910	9770	9770	9770	9770	0
168	20241017	181200	89896910	9770	9770	9770	9770	0
169	20241017	181100	89896910	9770	9770	9770	9770	0
170	20241017	181000	89896910	9770	9770	9770	9770	0
171	20241017	180900	89896910	9770	9770	9770	9770	0
172	20241017	180800	89896910	9770	9770	9770	9770	0
173	20241017	180700	89896910	9770	9770	9770	9770	0
174	20241017	180600	89896910	9770	9770	9770	9770	0
175	20241017	180500	89896910	9770	9770	9770	9770	0
176	20241017	180400	89896910	9770	9770	9770	9770	0
177	20241017	180300	89896910	9770	9770	9770	9770	0
178	20241017	180200	89896910	9770	9770	9770	9770	0
179	20241017	180100	89896910	9770	9770	9770	9770	0
180	20241017	180000	89896910	9770	9770	9770	9770	0
181	20241017	175900	89896910	9770	9770	9770	9770	0
182	20241017	175800	89896910	9770	9770	9770	9770	75
183	20241017	175700	89896910	9770	9770	9770	9770	0
184	20241017	175600	89896910	9770	9770	9770	9770	0
185	20241017	175500	89896910	9770	9770	9770	9770	0
186	20241017	175400	89896910	9770	9770	9770	9770	0
187	20241017	175300	89896910	9770	9770	9770	9770	0
188	20241017	175200	89896910	9770	9770	9770	9770	0
189	20241017	175100	89896910	9770	9770	9770	9770	0
190	20241017	175000	89896910	9770	9770	9770	9770	0
191	20241017	174900	89896910	9770	9770	9770	9770	0
192	20241017	174800	89896910	9770	9770	9770	9770	0
193	20241017	174700	89896910	9770	9770	9770	9770	0
194	20241017	174600	89896910	9770	9770	9770	9770	0
195	20241017	174500	89896910	9770	9770	9770	9770	0
196	20241017	174400	89896910	9770	9770	9770	9770	0
197	20241017	174300	89896910	9770	9770	9770	9770	0
198	20241017	174200	89896910	9770	9770	9770	9770	0
199	20241017	174100	89896910	9770	9770	9770	9770	0
200	20241017	174000	89896910	9770	9770	9770	9770	0
201	20241017	173900	89896910	9770	9770	9770	9770	0
202	20241017	173800	89896910	9770	9770	9770	9770	0
203	20241017	173700	89896910	9770	9770	9770	9770	0
204	20241017	173600	89896910	9770	9770	9770	9770	0
205	20241017	173500	89896910	9770	9770	9770	9770	0
206	20241017	173400	89896910	9770	9770	9770	9770	0
207	20241017	173300	89896910	9770	9770	9770	9770	0
208	20241017	173200	89896910	9770	9770	9770	9770	0
209	20241017	173100	89896910	9770	9770	9770	9770	0
210	20241017	173000	89896910	9770	9770	9770	9770	0
211	20241017	172900	89896910	9770	9770	9770	9770	0
212	20241017	172800	89896910	9770	9770	9770	9770	75
213	20241017	172700	89896910	9770	9770	9770	9770	0
214	20241017	172600	89896910	9770	9770	9770	9770	0
215	20241017	172500	89896910	9770	9770	9770	9770	0
216	20241017	172400	89896910	9770	9770	9770	9770	0
217	20241017	172300	89896910	9770	9770	9770	9770	0
218	20241017	172200	89896910	9770	9770	9770	9770	0
219	20241017	172100	89896910	9770	9770	9770	9770	0
220	20241017	172000	89896910	9770	9770	9770	9770	0
221	20241017	171900	89896910	9770	9770	9770	9770	0
222	20241017	171800	89896910	9770	9770	9770	9770	0
223	20241017	171700	89896910	9770	9770	9770	9770	0
224	20241017	171600	89896910	9770	9770	9770	9770	0
225	20241017	171500	89896910	9770	9770	9770	9770	0
226	20241017	171400	89896910	9770	9770	9770	9770	0
227	20241017	171300	89896910	9770	9770	9770	9770	0
228	20241017	171200	89896910	9770	9770	9770	9770	0
229	20241017	171100	89896910	9770	9770	9770	9770	0
230	20241017	171000	89896910	9770	9770	9770	9770	0
231	20241017	170900	89896910	9770	9770	9770	9770	0
232	20241017	170800	89896910	9770	9770	9770	9770	0
233	20241017	170700	89896910	9770	9770	9770	9770	0
234	20241017	170600	89896910	9770	9770	9770	9770	0
235	20241017	170500	89896910	9770	9770	9770	9770	0
236	20241017	170400	89896910	9770	9770	9770	9770	0
237	20241017	170300	89896910	9770	9770	9770	9770	0
238	20241017	170200	89896910	9770	9770	9770	9770	0
239	20241017	170100	89896910	9770	9770	9770	9770	0
240	20241017	170000	89896910	9770	9770	9770	9770	0
241	20241017	165900	89896910	9770	9770	9770	9770	0
242	20241017	165800	89896910	9770	9770	9770	9770	75
243	20241017	165700	89896910	9770	9770	9770	9770	0
244	20241017	165600	89896910	9770	9770	9770	9770	0
245	20241017	165500	89896910	9770	9770	9770	9770	0
246	20241017	165400	89896910	9770	9770	9770	9770	0
247	20241017	165300	89896910	9770	9770	9770	9770	0
248	20241017	165200	89896910	9770	9770	9770	9770	0
249	20241017	165100	89896910	9770	9770	9770	9770	0
250	20241017	165000	89896910	9770	9770	9770	9770	0
251	20241017	164900	89896910	9770	9770	9770	9770	0
252	20241017	164800	89896910	9770	9770	9770	9770	0
253	20241017	164700	89896910	9770	9770	9770	9770	0
254	20241017	164600	89896910	9770	9770	9770	9770	0
255	20241017	164500	89896910	9770	9770	9770	9770	0
256	20241017	164400	89896910	9770	9770	9770	9770	0
257	20241017	164300	89896910	9770	9770	9770	9770	0
258	20241017	164200	89896910	9770	9770	9770	9770	0
259	20241017	164100	89896910	9770	9770	9770	9770	0
260	20241017	164000	89896910	9770	9770	9770	9770	0
261	20241017	163900	89896910	9770	9770	9770	9770	0
262	20241017	163800	89896910	9770	9770	9770	9770	0
263	20241017	163700	89896910	9770	9770	9770	9770	0
264	20241017	163600	89896910	9770	9770	9770	9770	0
265	20241017	163500	89896910	9770	9770	9770	9770	0
266	20241017	163400	89896910	9770	9770	9770	9770	0
267	20241017	163300	89896910	9770	9770	9770	9770	0
268	20241017	163200	89896910	9770	9770	9770	9770	0
269	20241017	163100	89896910	9770	9770	9770	9770	0
270	20241017	163000	89896910	9770	9770	9770	9770	0
271	20241017	162900	89896910	9770	9770	9770	9770	0
272	20241017	162800	89896910	9770	9770	9770	9770	75
273	20241017	162700	89896910	9770	9770	9770	9770	0
274	20241017	162600	89896910	9770	9770	9770	9770	0
275	20241017	162500	89896910	9770	9770	9770	9770	0
276	20241017	162400	89896910	9770	9770	9770	9770	0
277	20241017	162300	89896910	9770	9770	9770	9770	0
278	20241017	162200	89896910	9770	9770	9770	9770	0
279	20241017	162100	89896910	9770	9770	9770	9770	0
280	20241017	162000	89896910	9770	9770	9770	9770	0
281	20241017	161900	89896910	9770	9770	9770	9770	0
282	20241017	161800	89896910	9770	9770	9770	9770	0
283	20241017	161700	89896910	9770	9770	9770	9770	0
284	20241017	161600	89896910	9770	9770	9770	9770	0
285	20241017	161500	89896910	9770	9770	9770	9770	0
286	20241017	161400	89896910	9770	9770	9770	9770	0
287	20241017	161300	89896910	9770	9770	9770	9770	0
288	20241017	161200	89896910	9770	9770	9770	9770	0
289	20241017	161100	89896910	9770	9770	9770	9770	0
290	20241017	161000	89896910	9770	9770	9770	9770	0
291	20241017	160900	89896910	9770	9770	9770	9770	0
292	20241017	160800	89896910	9770	9770	9770	9770	0
293	20241017	160700	89896910	9770	9770	9770	9770	0
294	20241017	160600	89896910	9770	9770	9770	9770	0
295	20241017	160500	89896910	9770	9770	9770	9770	0
296	20241017	160400	89896910	9770	9770	9770	9770	0
297	20241017	160300	89896910	9770	9770	9770	9770	0
298	20241017	160200	89896910	9770	9770	9770	9770	0
299	20241017	160100	89896910	9770	9770	9770	9770	0
300	20241017	160000	89896910	9770	9770	9770	9770	0
301	20241017	155900	89896910	9770	9770	9770	9770	0
302	20241017	155800	89896910	9770	9770	9770	9770	75
303	20241017	155700	89896910	9770	9770	9770	9770	0
304	20241017	155600	89896910	9770	9770	9770	9770	0
305	20241017	155500	89896910	9770	9770	9770	9770	0
306	20241017	155400	89896910	9770	9770	9770	9770	0
307	20241017	155300	89896910	9770	9770	9770	9770	0
308	20241017	155200	89896910	9770	9770	9770	9770	0
309	20241017	155100	89896910	9770	9770	9770	9770	0
310	20241017	155000	89896910	9770	9770	9770	9770	0
311	20241017	154900	89896910	9770	9770	9770	9770	0
312	20241017	154800	89896910	9770	9770	9770	9770	0
313	20241017	154700	89896910	9770	9770	9770	9770	0
314	20241017	154600	89896910	9770	9770	9770	9770	0
315	20241017	154500	89896910	9770	9770	9770	9770	0
316	20241017	154400	89896910	9770	9770	9770	9770	0
317	20241017	154300	89896910	9770	9770	9770	9770	0
318	20241017	154200	89896910	9770	9770	9770	9770	0
319	20241017	154100	89896910	9770	9770	9770	9770	0
320	20241017	154000	89896910	9770	9770	9770	9770	0
321	20241017	153900	89896910	9770	9770	9770	9770	0
322	20241017	153800	89896910	9770	9770	9770	9770	0
323	20241017	153700	89896910	9770	9770	9770	9770	0
324	20241017	153600	89896910	9770	9770	9770	9770	0
325	20241017	153500	89896910	9770	9770	9770	9770	0
326	20241017	153400	89896910	9770	9770	9770	9770	0
327	20241017	153300	89896910	9770	9770	9770	9770	0
328	20241017	153200	89896910	9770	9770	9770	9770	0
329	20241017	153100	89896910	9770	9770	9770	9770	0
330	20241017	153000	89896910	9770	9770	9770	9770	75
331	20241017	152900	89164160	9770	9770	9770	9770	0
332	20241017	152800	89164160	9770	9770	9770	9770	0
333	20241017	152700	89164160	9770	9770	9770	9770	0
334	20241017	152600	89164160	9770	9770	9770	9770	0
335	20241017	152500	89164160	9770	9770	9770	9770	0
336	20241017	152400	89164160	9770	9770	9770	9770	0
337	20241017	152300	89164160	9770	9770	9770	9770	0
338	20241017	152200	89164160	9770	9770	9770	9770	0
339	20241017	152100	89164160	9770	9770	9770	9770	0
340	20241017	152000	89164160	9770	9770	9770	9770	0
341	20241017	151900	89164160	9770	9740	9770	9740	116
342	20241017	151800	88031140	9760	9740	9760	9740	230
343	20241017	151700	85786540	9740	9740	9740	9740	0
344	20241017	151600	85786540	9740	9740	9740	9740	0
345	20241017	151500	85786540	9740	9740	9760	9740	101
346	20241017	151400	84801950	9750	9740	9750	9740	101
347	20241017	151300	83817210	9750	9750	9750	9750	85
348	20241017	151200	82988460	9740	9740	9740	9740	0
349	20241017	151100	82988460	9740	9740	9740	9740	0
350	20241017	151000	82988460	9740	9740	9740	9740	0
351	20241017	150900	82988460	9740	9740	9740	9740	33
352	20241017	150800	82667040	9740	9740	9740	9740	0
353	20241017	150700	82667040	9740	9740	9740	9740	0
354	20241017	150600	82667040	9740	9760	9760	9740	679
355	20241017	150500	76046840	9760	9760	9760	9760	0
356	20241017	150400	76046840	9760	9760	9760	9760	34
357	20241017	150300	75715000	9790	9790	9790	9790	0
358	20241017	150200	75715000	9790	9790	9790	9790	0
359	20241017	150100	75715000	9790	9790	9790	9790	0
360	20241017	150000	75715000	9790	9790	9790	9790	1
361	20241017	145900	75705210	9760	9760	9760	9760	0
362	20241017	145800	75705210	9760	9760	9760	9760	0
363	20241017	145700	75705210	9760	9760	9760	9760	52
364	20241017	145600	75197690	9790	9790	9790	9790	0
365	20241017	145500	75197690	9790	9790	9790	9790	0
366	20241017	145400	75197690	9790	9790	9790	9790	0
367	20241017	145300	75197690	9790	9790	9790	9790	0
368	20241017	145200	75197690	9790	9790	9790	9790	0
369	20241017	145100	75197690	9790	9760	9790	9750	200
370	20241017	145000	73246110	9760	9760	9760	9760	0
371	20241017	144900	73246110	9760	9760	9760	9760	0
372	20241017	144800	73246110	9760	9760	9760	9760	0
373	20241017	144700	73246110	9760	9770	9770	9760	8
374	20241017	144600	73167960	9780	9790	9790	9780	10
375	20241017	144500	73070110	9790	9790	9790	9790	0
376	20241017	144400	73070110	9790	9790	9790	9790	0
377	20241017	144300	73070110	9790	9790	9790	9790	0
378	20241017	144200	73070110	9790	9790	9790	9790	0
379	20241017	144100	73070110	9790	9790	9790	9790	0
380	20241017	144000	73070110	9790	9790	9790	9790	0
381	20241017	143900	73070110	9790	9790	9790	9790	0
382	20241017	143800	73070110	9790	9790	9790	9790	0
383	20241017	143700	73070110	9790	9790	9790	9790	0
384	20241017	143600	73070110	9790	9790	9790	9790	0
385	20241017	143500	73070110	9790	9760	9790	9760	2
386	20241017	143400	73050560	9760	9760	9760	9760	458
387	20241017	143300	68580480	9790	9760	9790	9760	28
388	20241017	143200	68307170	9760	9760	9760	9760	0
389	20241017	143100	68307170	9760	9760	9760	9760	0
390	20241017	143000	68307170	9760	9760	9760	9760	0
391	20241017	142900	68307170	9760	9770	9770	9760	448
392	20241017	142800	63930890	9780	9780	9780	9780	0
393	20241017	142700	63930890	9780	9780	9780	9780	51
394	20241017	142600	63432110	9780	9790	9790	9780	7
395	20241017	142500	63363610	9790	9790	9790	9790	0
396	20241017	142400	63363610	9790	9790	9790	9790	0
397	20241017	142300	63363610	9790	9790	9790	9790	0
398	20241017	142200	63363610	9790	9790	9790	9790	0
399	20241017	142100	63363610	9790	9790	9790	9790	0
400	20241017	142000	63363610	9790	9790	9790	9790	0
401	20241017	141900	63363610	9790	9790	9790	9790	5
402	20241017	141800	63314660	9790	9790	9790	9790	0
403	20241017	141700	63314660	9790	9790	9790	9790	0
404	20241017	141600	63314660	9790	9790	9790	9790	0
405	20241017	141500	63314660	9790	9790	9790	9790	0
406	20241017	141400	63314660	9790	9790	9790	9790	6
407	20241017	141300	63255920	9800	9800	9800	9800	0
408	20241017	141200	63255920	9800	9800	9800	9800	0
409	20241017	141100	63255920	9800	9800	9800	9800	0
410	20241017	141000	63255920	9800	9800	9800	9800	0
411	20241017	140900	63255920	9800	9800	9800	9800	0
412	20241017	140800	63255920	9800	9800	9800	9800	0
413	20241017	140700	63255920	9800	9800	9800	9800	5
414	20241017	140600	63206920	9800	9800	9800	9800	100
415	20241017	140500	62226920	9800	9800	9800	9800	0
416	20241017	140400	62226920	9800	9800	9800	9800	0
417	20241017	140300	62226920	9800	9800	9800	9800	0
418	20241017	140200	62226920	9800	9800	9800	9800	0
419	20241017	140100	62226920	9800	9800	9800	9800	0
420	20241017	140000	62226920	9800	9800	9800	9800	0
421	20241017	135900	62226920	9800	9800	9800	9800	0
422	20241017	135800	62226920	9800	9800	9800	9800	0
423	20241017	135700	62226920	9800	9800	9800	9800	0
424	20241017	135600	62226920	9800	9800	9800	9800	0
425	20241017	135500	62226920	9800	9800	9800	9800	0
426	20241017	135400	62226920	9800	9800	9800	9800	0
427	20241017	135300	62226920	9800	9800	9800	9800	0
428	20241017	135200	62226920	9800	9800	9800	9800	0
429	20241017	135100	62226920	9800	9800	9800	9800	0
430	20241017	135000	62226920	9800	9800	9800	9800	0
431	20241017	134900	62226920	9800	9800	9800	9800	0
432	20241017	134800	62226920	9800	9800	9800	9800	0
433	20241017	134700	62226920	9800	9800	9800	9800	0
434	20241017	134600	62226920	9800	9800	9800	9800	0
435	20241017	134500	62226920	9800	9800	9800	9800	0
436	20241017	134400	62226920	9800	9800	9800	9800	0
437	20241017	134300	62226920	9800	9800	9800	9800	0
438	20241017	134200	62226920	9800	9800	9800	9800	0
439	20241017	134100	62226920	9800	9800	9800	9800	0
440	20241017	134000	62226920	9800	9800	9800	9800	62
441	20241017	133900	61619320	9800	9800	9800	9800	0
442	20241017	133800	61619320	9800	9800	9800	9800	0
443	20241017	133700	61619320	9800	9800	9800	9800	0
444	20241017	133600	61619320	9800	9800	9800	9800	0
445	20241017	133500	61619320	9800	9780	9800	9780	55
446	20241017	133400	61081110	9790	9790	9790	9790	0
447	20241017	133300	61081110	9790	9790	9790	9790	123
448	20241017	133200	59876940	9790	9790	9790	9790	0
449	20241017	133100	59876940	9790	9790	9790	9790	0
450	20241017	133000	59876940	9790	9790	9790	9790	0
451	20241017	132900	59876940	9790	9790	9790	9790	0
452	20241017	132800	59876940	9790	9790	9790	9790	45
453	20241017	132700	59436390	9790	9790	9790	9790	0
454	20241017	132600	59436390	9790	9790	9790	9790	0
455	20241017	132500	59436390	9790	9790	9790	9790	0
456	20241017	132400	59436390	9790	9790	9790	9790	0
457	20241017	132300	59436390	9790	9790	9790	9790	0
458	20241017	132200	59436390	9790	9790	9790	9790	0
459	20241017	132100	59436390	9790	9790	9790	9790	14
460	20241017	132000	59299330	9770	9790	9790	9770	48
461	20241017	131900	58830070	9790	9810	9810	9790	390
462	20241017	131800	55006600	9820	9820	9820	9820	0
463	20241017	131700	55006600	9820	9820	9820	9820	0
464	20241017	131600	55006600	9820	9820	9820	9820	0
465	20241017	131500	55006600	9820	9820	9820	9820	153
466	20241017	131400	53504140	9850	9850	9850	9850	0
467	20241017	131300	53504140	9850	9850	9850	9850	0
468	20241017	131200	53504140	9850	9850	9850	9850	1
469	20241017	131100	53494290	9870	9870	9870	9870	0
470	20241017	131000	53494290	9870	9870	9870	9870	0
471	20241017	130900	53494290	9870	9870	9870	9870	0
472	20241017	130800	53494290	9870	9870	9870	9870	0
473	20241017	130700	53494290	9870	9870	9870	9870	0
474	20241017	130600	53494290	9870	9870	9870	9870	0
475	20241017	130500	53494290	9870	9870	9870	9870	0
476	20241017	130400	53494290	9870	9870	9870	9870	0
477	20241017	130300	53494290	9870	9870	9870	9870	0
478	20241017	130200	53494290	9870	9870	9870	9870	0
479	20241017	130100	53494290	9870	9870	9870	9870	0
480	20241017	130000	53494290	9870	9870	9870	9870	0
481	20241017	125900	53494290	9870	9870	9870	9870	0
482	20241017	125800	53494290	9870	9870	9870	9870	0
483	20241017	125700	53494290	9870	9870	9870	9870	0
484	20241017	125600	53494290	9870	9870	9870	9870	0
485	20241017	125500	53494290	9870	9870	9870	9870	0
486	20241017	125400	53494290	9870	9870	9870	9870	0
487	20241017	125300	53494290	9870	9870	9870	9870	0
488	20241017	125200	53494290	9870	9870	9870	9870	0
489	20241017	125100	53494290	9870	9870	9870	9870	0
490	20241017	125000	53494290	9870	9870	9870	9870	0
491	20241017	124900	53494290	9870	9870	9870	9870	0
492	20241017	124800	53494290	9870	9870	9870	9870	0
493	20241017	124700	53494290	9870	9870	9870	9870	0
494	20241017	124600	53494290	9870	9870	9870	9870	0
495	20241017	124500	53494290	9870	9870	9870	9870	0
496	20241017	124400	53494290	9870	9870	9870	9870	0
497	20241017	124300	53494290	9870	9870	9870	9870	0
498	20241017	124200	53494290	9870	9870	9870	9870	0
499	20241017	124100	53494290	9870	9870	9870	9870	0
500	20241017	124000	53494290	9870	9870	9870	9870	0
501	20241017	123900	53494290	9870	9850	9870	9850	17
502	20241017	123800	53326820	9850	9850	9850	9850	0
503	20241017	123700	53326820	9850	9850	9850	9850	0
504	20241017	123600	53326820	9850	9850	9850	9850	0
505	20241017	123500	53326820	9850	9850	9850	9850	200
506	20241017	123400	51356820	9810	9810	9810	9810	0
507	20241017	123300	51356820	9810	9810	9810	9810	50
508	20241017	123200	50866320	9810	9810	9810	9810	0
509	20241017	123100	50866320	9810	9810	9810	9810	0
510	20241017	123000	50866320	9810	9810	9810	9810	0
511	20241017	122900	50866320	9810	9810	9810	9810	0
512	20241017	122800	50866320	9810	9810	9810	9810	5
513	20241017	122700	50817270	9800	9800	9800	9800	0
514	20241017	122600	50817270	9800	9800	9800	9800	5
515	20241017	122500	50768270	9800	9800	9800	9800	0
516	20241017	122400	50768270	9800	9800	9800	9800	0
517	20241017	122300	50768270	9800	9800	9800	9800	6
518	20241017	122200	50709470	9810	9820	9820	9810	10
519	20241017	122100	50611320	9850	9850	9850	9850	0
520	20241017	122000	50611320	9850	9850	9850	9850	0
521	20241017	121900	50611320	9850	9850	9850	9850	0
522	20241017	121800	50611320	9850	9850	9850	9850	0
523	20241017	121700	50611320	9850	9850	9850	9850	0
524	20241017	121600	50611320	9850	9850	9850	9850	1
525	20241017	121500	50601470	9800	9800	9800	9800	0
526	20241017	121400	50601470	9800	9800	9800	9800	0
527	20241017	121300	50601470	9800	9800	9800	9800	0
528	20241017	121200	50601470	9800	9800	9800	9800	0
529	20241017	121100	50601470	9800	9800	9800	9800	0
530	20241017	121000	50601470	9800	9800	9800	9800	0
531	20241017	120900	50601470	9800	9800	9800	9800	7
532	20241017	120800	50532870	9800	9800	9800	9800	50
533	20241017	120700	50042870	9800	9800	9800	9800	0
534	20241017	120600	50042870	9800	9800	9800	9800	0
535	20241017	120500	50042870	9800	9800	9800	9800	0
536	20241017	120400	50042870	9800	9800	9800	9800	0
537	20241017	120300	50042870	9800	9800	9800	9800	0
538	20241017	120200	50042870	9800	9800	9800	9800	0
539	20241017	120100	50042870	9800	9800	9800	9800	0
540	20241017	120000	50042870	9800	9800	9800	9800	0
541	20241017	115900	50042870	9800	9800	9800	9800	0
542	20241017	115800	50042870	9800	9800	9800	9800	1
543	20241017	115700	50033070	9800	9800	9800	9800	0
544	20241017	115600	50033070	9800	9800	9800	9800	0
545	20241017	115500	50033070	9800	9800	9800	9800	10
546	20241017	115400	49935070	9850	9850	9850	9850	0
547	20241017	115300	49935070	9850	9850	9850	9850	0
548	20241017	115200	49935070	9850	9850	9850	9850	0
549	20241017	115100	49935070	9850	9850	9850	9850	0
550	20241017	115000	49935070	9850	9850	9850	9850	0
551	20241017	114900	49935070	9850	9850	9850	9850	0
552	20241017	114800	49935070	9850	9850	9850	9850	0
553	20241017	114700	49935070	9850	9850	9850	9850	0
554	20241017	114600	49935070	9850	9850	9850	9850	0
555	20241017	114500	49935070	9850	9850	9850	9850	0
556	20241017	114400	49935070	9850	9850	9850	9850	0
557	20241017	114300	49935070	9850	9850	9850	9850	0
558	20241017	114200	49935070	9850	9850	9850	9850	10
559	20241017	114100	49836570	9850	9850	9850	9850	1
560	20241017	114000	49826720	9800	9800	9800	9800	0
561	20241017	113900	49826720	9800	9800	9800	9800	0
562	20241017	113800	49826720	9800	9800	9800	9800	0
563	20241017	113700	49826720	9800	9800	9800	9800	1
564	20241017	113600	49816920	9860	9860	9860	9860	0
565	20241017	113500	49816920	9860	9860	9860	9860	0
566	20241017	113400	49816920	9860	9860	9860	9860	1
567	20241017	113300	49807060	9800	9800	9800	9800	0
568	20241017	113200	49807060	9800	9800	9800	9800	0
569	20241017	113100	49807060	9800	9800	9800	9800	0
570	20241017	113000	49807060	9800	9800	9800	9800	1
571	20241017	112900	49797260	9790	9790	9790	9790	0
572	20241017	112800	49797260	9790	9790	9790	9790	0
573	20241017	112700	49797260	9790	9790	9790	9790	101
574	20241017	112600	48808470	9860	9860	9860	9860	0
575	20241017	112500	48808470	9860	9860	9860	9860	0
576	20241017	112400	48808470	9860	9860	9860	9860	0
577	20241017	112300	48808470	9860	9860	9860	9860	0
578	20241017	112200	48808470	9860	9860	9860	9860	1
579	20241017	112100	48798610	9810	9810	9810	9810	0
580	20241017	112000	48798610	9810	9810	9810	9810	35
581	20241017	111900	48455260	9810	9810	9810	9810	10
582	20241017	111800	48357160	9870	9870	9870	9870	0
583	20241017	111700	48357160	9870	9870	9870	9870	0
584	20241017	111600	48357160	9870	9870	9870	9870	1
585	20241017	111500	48347290	9800	9830	9830	9790	567
586	20241017	111400	42783540	9870	9870	9870	9870	0
587	20241017	111300	42783540	9870	9860	9870	9860	162
588	20241017	111200	41184900	9870	9870	9870	9800	297
589	20241017	111100	38257360	9870	9820	9870	9820	163
590	20241017	111000	36649100	9800	9800	9800	9800	0
591	20241017	110900	36649100	9800	9800	9800	9800	0
592	20241017	110800	36649100	9800	9800	9800	9800	0
593	20241017	110700	36649100	9800	9800	9800	9800	0
594	20241017	110600	36649100	9800	9800	9800	9800	0
595	20241017	110500	36649100	9800	9800	9800	9800	30
596	20241017	110400	36355100	9800	9800	9800	9800	0
597	20241017	110300	36355100	9800	9800	9800	9800	0
598	20241017	110200	36355100	9800	9800	9800	9800	0
599	20241017	110100	36355100	9800	9800	9800	9800	0
600	20241017	110000	36355100	9800	9800	9800	9800	0
601	20241017	105900	36355100	9800	9800	9800	9800	10
602	20241017	105800	36257100	9800	9800	9800	9800	10
603	20241017	105700	36159100	9800	9800	9800	9800	0
604	20241017	105600	36159100	9800	9800	9800	9800	2
605	20241017	105500	36139500	9770	9770	9770	9770	1
606	20241017	105400	36129730	9760	9760	9760	9760	0
607	20241017	105300	36129730	9760	9760	9760	9760	10
608	20241017	105200	36032130	9760	9870	9870	9760	983
609	20241017	105100	26373680	9900	9900	9900	9900	0
610	20241017	105000	26373680	9900	9900	9900	9900	0
611	20241017	104900	26373680	9900	9900	9900	9900	0
612	20241017	104800	26373680	9900	9900	9900	9900	0
613	20241017	104700	26373680	9900	9900	9900	9900	0
614	20241017	104600	26373680	9900	9900	9900	9900	1
615	20241017	104500	26363780	9890	9880	9890	9860	450
616	20241017	104400	21921330	9900	9900	9900	9900	4
617	20241017	104300	21881730	9900	9880	9900	9880	154
618	20241017	104200	20360190	9880	9880	9880	9880	0
619	20241017	104100	20360190	9880	9880	9880	9880	0
620	20241017	104000	20360190	9880	9880	9880	9880	2
621	20241017	103900	20340430	9880	9880	9880	9880	0
622	20241017	103800	20340430	9880	9880	9880	9880	0
623	20241017	103700	20340430	9880	9880	9880	9880	0
624	20241017	103600	20340430	9880	9880	9880	9880	139
625	20241017	103500	18967110	9900	9900	9900	9900	0
626	20241017	103400	18967110	9900	9900	9900	9900	0
627	20241017	103300	18967110	9900	9900	9900	9900	0
628	20241017	103200	18967110	9900	9900	9900	9900	0
629	20241017	103100	18967110	9900	9900	9900	9900	0
630	20241017	103000	18967110	9900	9900	9900	9900	0
631	20241017	102900	18967110	9900	9900	9900	9900	2
632	20241017	102800	18947310	9880	9880	9880	9880	0
633	20241017	102700	18947310	9880	9880	9880	9880	0
634	20241017	102600	18947310	9880	9880	9880	9880	0
635	20241017	102500	18947310	9880	9880	9880	9880	30
636	20241017	102400	18650910	9880	9880	9880	9880	0
637	20241017	102300	18650910	9880	9880	9880	9880	0
638	20241017	102200	18650910	9880	9880	9880	9880	59
639	20241017	102100	18067990	9880	9880	9880	9880	0
640	20241017	102000	18067990	9880	9880	9880	9880	0
641	20241017	101900	18067990	9880	9880	9880	9880	13
642	20241017	101800	17939550	9880	9880	9880	9880	0
643	20241017	101700	17939550	9880	9880	9880	9880	0
644	20241017	101600	17939550	9880	9880	9880	9880	0
645	20241017	101500	17939550	9880	9880	9880	9880	0
646	20241017	101400	17939550	9880	9880	9880	9880	50
647	20241017	101300	17445550	9890	9890	9890	9890	130
648	20241017	101200	16159850	9890	9890	9890	9890	0
649	20241017	101100	16159850	9890	9890	9890	9890	0
650	20241017	101000	16159850	9890	9890	9890	9890	0
651	20241017	100900	16159850	9890	9890	9890	9890	9
652	20241017	100800	16070840	9890	9890	9890	9890	0
653	20241017	100700	16070840	9890	9890	9890	9890	0
654	20241017	100600	16070840	9890	9890	9890	9890	0
655	20241017	100500	16070840	9890	9890	9890	9890	0
656	20241017	100400	16070840	9890	9890	9890	9890	10
657	20241017	100300	15971940	9890	9890	9890	9890	0
658	20241017	100200	15971940	9890	9890	9890	9890	0
659	20241017	100100	15971940	9890	9890	9890	9890	0
660	20241017	100000	15971940	9890	9890	9890	9890	0
661	20241017	095900	15971940	9890	9900	9900	9880	124
662	20241017	095800	14746510	9950	9950	9950	9950	0
663	20241017	095700	14746510	9950	9950	9950	9950	2
664	20241017	095600	14726610	9940	9890	9940	9890	5
665	20241017	095500	14676960	9940	9940	9940	9940	0
666	20241017	095400	14676960	9940	9940	9940	9940	5
667	20241017	095300	14627260	9940	9940	9940	9940	0
668	20241017	095200	14627260	9940	9940	9940	9940	0
669	20241017	095100	14627260	9940	9940	9940	9940	0
670	20241017	095000	14627260	9940	9940	9940	9940	0
671	20241017	094900	14627260	9940	9940	9940	9940	0
672	20241017	094800	14627260	9940	9940	9940	9880	17
673	20241017	094700	14458880	9940	9940	9940	9940	0
674	20241017	094600	14458880	9940	9940	9940	9940	5
675	20241017	094500	14409180	9870	9870	9870	9870	0
676	20241017	094400	14409180	9870	9870	9870	9870	0
677	20241017	094300	14409180	9870	9870	9870	9870	0
678	20241017	094200	14409180	9870	9910	9910	9870	491
679	20241017	094100	9545930	9910	9910	9910	9910	1
680	20241017	094000	9536020	9910	9910	9910	9890	81
681	20241017	093900	8734610	9920	9920	9920	9920	17
682	20241017	093800	8565970	9980	9980	9980	9980	0
683	20241017	093700	8565970	9980	9980	9980	9980	0
684	20241017	093600	8565970	9980	9980	9980	9980	0
685	20241017	093500	8565970	9980	9980	9980	9980	0
686	20241017	093400	8565970	9980	9980	9980	9980	0
687	20241017	093300	8565970	9980	9980	9980	9980	0
688	20241017	093200	8565970	9980	9980	9980	9980	0
689	20241017	093100	8565970	9980	9980	9980	9980	0
690	20241017	093000	8565970	9980	9980	9980	9980	0
691	20241017	092900	8565970	9980	9980	9980	9980	0
692	20241017	092800	8565970	9980	9980	9980	9980	0
693	20241017	092700	8565970	9980	9980	9980	9980	0
694	20241017	092600	8565970	9980	9980	9980	9980	0
695	20241017	092500	8565970	9980	9970	9980	9970	4
696	20241017	092400	8526070	9900	9920	9920	9890	96
697	20241017	092300	7576160	9920	9920	9920	9920	13
698	20241017	092200	7447200	9990	9980	9990	9980	100
699	20241017	092100	6448220	9990	9990	9990	9990	1
700	20241017	092000	6438230	9930	9990	9990	9930	322
701	20241017	091900	3224330	9990	9990	9990	9990	0
702	20241017	091800	3224330	9990	9990	9990	9990	0
703	20241017	091700	3224330	9990	9990	9990	9990	0
704	20241017	091600	3224330	9990	9990	9990	9990	0
705	20241017	091500	3224330	9990	9990	9990	9990	50
706	20241017	091400	2724830	9990	9990	9990	9990	0
707	20241017	091300	2724830	9990	9990	9990	9990	2
708	20241017	091200	2704850	9990	9990	9990	9990	2
709	20241017	091100	2684870	9990	9990	9990	9990	0
710	20241017	091000	2684870	9990	9990	9990	9990	0
711	20241017	090900	2684870	9990	9990	9990	9990	4
712	20241017	090800	2644910	9990	9980	9990	9980	12
713	20241017	090700	2525140	9980	9980	9980	9980	0
714	20241017	090600	2525140	9980	9950	9980	9890	232
715	20241017	090500	218440	9950	9950	9950	9950	0
716	20241017	090400	218440	9950	9950	9950	9950	1
717	20241017	090300	208490	9950	9950	9950	9950	1
718	20241017	090200	198540	9950	9950	9950	9890	3
719	20241017	090100	168750	9950	9940	9950	9920	12
720	20241017	090000	49600	9920	9920	9920	9920	5