KissMeData/309960/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	211700	88971175	3930	3930	3930	3930	1049
3	20241030	211600	88971175	3930	3930	3930	3930	0
4	20241030	211500	88971175	3930	3930	3930	3930	0
5	20241030	211400	88971175	3930	3930	3930	3930	0
6	20241030	211300	88971175	3930	3930	3930	3930	0
7	20241030	211200	88971175	3930	3930	3930	3930	0
8	20241030	211100	88971175	3930	3930	3930	3930	0
9	20241030	211000	88971175	3930	3930	3930	3930	0
10	20241030	210900	88971175	3930	3930	3930	3930	0
11	20241030	210800	88971175	3930	3930	3930	3930	0
12	20241030	210700	88971175	3930	3930	3930	3930	0
13	20241030	210600	88971175	3930	3930	3930	3930	0
14	20241030	210500	88971175	3930	3930	3930	3930	0
15	20241030	210400	88971175	3930	3930	3930	3930	0
16	20241030	210300	88971175	3930	3930	3930	3930	0
17	20241030	210200	88971175	3930	3930	3930	3930	0
18	20241030	210100	88971175	3930	3930	3930	3930	0
19	20241030	210000	88971175	3930	3930	3930	3930	0
20	20241030	205900	88971175	3930	3930	3930	3930	0
21	20241030	205800	88971175	3930	3930	3930	3930	0
22	20241030	205700	88971175	3930	3930	3930	3930	0
23	20241030	205600	88971175	3930	3930	3930	3930	0
24	20241030	205500	88971175	3930	3930	3930	3930	0
25	20241030	205400	88971175	3930	3930	3930	3930	0
26	20241030	205300	88971175	3930	3930	3930	3930	0
27	20241030	205200	88971175	3930	3930	3930	3930	0
28	20241030	205100	88971175	3930	3930	3930	3930	0
29	20241030	205000	88971175	3930	3930	3930	3930	0
30	20241030	204900	88971175	3930	3930	3930	3930	0
31	20241030	204800	88971175	3930	3930	3930	3930	0
32	20241030	204700	88971175	3930	3930	3930	3930	1049
33	20241030	204600	88971175	3930	3930	3930	3930	0
34	20241030	204500	88971175	3930	3930	3930	3930	0
35	20241030	204400	88971175	3930	3930	3930	3930	0
36	20241030	204300	88971175	3930	3930	3930	3930	0
37	20241030	204200	88971175	3930	3930	3930	3930	0
38	20241030	204100	88971175	3930	3930	3930	3930	0
39	20241030	204000	88971175	3930	3930	3930	3930	0
40	20241030	203900	88971175	3930	3930	3930	3930	0
41	20241030	203800	88971175	3930	3930	3930	3930	0
42	20241030	203700	88971175	3930	3930	3930	3930	0
43	20241030	203600	88971175	3930	3930	3930	3930	0
44	20241030	203500	88971175	3930	3930	3930	3930	0
45	20241030	203400	88971175	3930	3930	3930	3930	0
46	20241030	203300	88971175	3930	3930	3930	3930	0
47	20241030	203200	88971175	3930	3930	3930	3930	0
48	20241030	203100	88971175	3930	3930	3930	3930	0
49	20241030	203000	88971175	3930	3930	3930	3930	0
50	20241030	202900	88971175	3930	3930	3930	3930	0
51	20241030	202800	88971175	3930	3930	3930	3930	0
52	20241030	202700	88971175	3930	3930	3930	3930	0
53	20241030	202600	88971175	3930	3930	3930	3930	0
54	20241030	202500	88971175	3930	3930	3930	3930	0
55	20241030	202400	88971175	3930	3930	3930	3930	0
56	20241030	202300	88971175	3930	3930	3930	3930	0
57	20241030	202200	88971175	3930	3930	3930	3930	0
58	20241030	202100	88971175	3930	3930	3930	3930	0
59	20241030	202000	88971175	3930	3930	3930	3930	0
60	20241030	201900	88971175	3930	3930	3930	3930	0
61	20241030	201800	88971175	3930	3930	3930	3930	0
62	20241030	201700	88971175	3930	3930	3930	3930	1049
63	20241030	201600	88971175	3930	3930	3930	3930	0
64	20241030	201500	88971175	3930	3930	3930	3930	0
65	20241030	201400	88971175	3930	3930	3930	3930	0
66	20241030	201300	88971175	3930	3930	3930	3930	0
67	20241030	201200	88971175	3930	3930	3930	3930	0
68	20241030	201100	88971175	3930	3930	3930	3930	0
69	20241030	201000	88971175	3930	3930	3930	3930	0
70	20241030	200900	88971175	3930	3930	3930	3930	0
71	20241030	200800	88971175	3930	3930	3930	3930	0
72	20241030	200700	88971175	3930	3930	3930	3930	0
73	20241030	200600	88971175	3930	3930	3930	3930	0
74	20241030	200500	88971175	3930	3930	3930	3930	0
75	20241030	200400	88971175	3930	3930	3930	3930	0
76	20241030	200300	88971175	3930	3930	3930	3930	0
77	20241030	200200	88971175	3930	3930	3930	3930	0
78	20241030	200100	88971175	3930	3930	3930	3930	0
79	20241030	200000	88971175	3930	3930	3930	3930	0
80	20241030	195900	88971175	3930	3930	3930	3930	0
81	20241030	195800	88971175	3930	3930	3930	3930	0
82	20241030	195700	88971175	3930	3930	3930	3930	0
83	20241030	195600	88971175	3930	3930	3930	3930	0
84	20241030	195500	88971175	3930	3930	3930	3930	0
85	20241030	195400	88971175	3930	3930	3930	3930	0
86	20241030	195300	88971175	3930	3930	3930	3930	0
87	20241030	195200	88971175	3930	3930	3930	3930	0
88	20241030	195100	88971175	3930	3930	3930	3930	0
89	20241030	195000	88971175	3930	3930	3930	3930	0
90	20241030	194900	88971175	3930	3930	3930	3930	0
91	20241030	194800	88971175	3930	3930	3930	3930	0
92	20241030	194700	88971175	3930	3930	3930	3930	1049
93	20241030	194600	88971175	3930	3930	3930	3930	0
94	20241030	194500	88971175	3930	3930	3930	3930	0
95	20241030	194400	88971175	3930	3930	3930	3930	0
96	20241030	194300	88971175	3930	3930	3930	3930	0
97	20241030	194200	88971175	3930	3930	3930	3930	0
98	20241030	194100	88971175	3930	3930	3930	3930	0
99	20241030	194000	88971175	3930	3930	3930	3930	0
100	20241030	193900	88971175	3930	3930	3930	3930	0
101	20241030	193800	88971175	3930	3930	3930	3930	0
102	20241030	193700	88971175	3930	3930	3930	3930	0
103	20241030	193600	88971175	3930	3930	3930	3930	0
104	20241030	193500	88971175	3930	3930	3930	3930	0
105	20241030	193400	88971175	3930	3930	3930	3930	0
106	20241030	193300	88971175	3930	3930	3930	3930	0
107	20241030	193200	88971175	3930	3930	3930	3930	0
108	20241030	193100	88971175	3930	3930	3930	3930	0
109	20241030	193000	88971175	3930	3930	3930	3930	0
110	20241030	192900	88971175	3930	3930	3930	3930	0
111	20241030	192800	88971175	3930	3930	3930	3930	0
112	20241030	192700	88971175	3930	3930	3930	3930	0
113	20241030	192600	88971175	3930	3930	3930	3930	0
114	20241030	192500	88971175	3930	3930	3930	3930	0
115	20241030	192400	88971175	3930	3930	3930	3930	0
116	20241030	192300	88971175	3930	3930	3930	3930	0
117	20241030	192200	88971175	3930	3930	3930	3930	0
118	20241030	192100	88971175	3930	3930	3930	3930	0
119	20241030	192000	88971175	3930	3930	3930	3930	0
120	20241030	191900	88971175	3930	3930	3930	3930	0
121	20241030	191800	88971175	3930	3930	3930	3930	0
122	20241030	191700	88971175	3930	3930	3930	3930	1049
123	20241030	191600	88971175	3930	3930	3930	3930	0
124	20241030	191500	88971175	3930	3930	3930	3930	0
125	20241030	191400	88971175	3930	3930	3930	3930	0
126	20241030	191300	88971175	3930	3930	3930	3930	0
127	20241030	191200	88971175	3930	3930	3930	3930	0
128	20241030	191100	88971175	3930	3930	3930	3930	0
129	20241030	191000	88971175	3930	3930	3930	3930	0
130	20241030	190900	88971175	3930	3930	3930	3930	0
131	20241030	190800	88971175	3930	3930	3930	3930	0
132	20241030	190700	88971175	3930	3930	3930	3930	0
133	20241030	190600	88971175	3930	3930	3930	3930	0
134	20241030	190500	88971175	3930	3930	3930	3930	0
135	20241030	190400	88971175	3930	3930	3930	3930	0
136	20241030	190300	88971175	3930	3930	3930	3930	0
137	20241030	190200	88971175	3930	3930	3930	3930	0
138	20241030	190100	88971175	3930	3930	3930	3930	0
139	20241030	190000	88971175	3930	3930	3930	3930	0
140	20241030	185900	88971175	3930	3930	3930	3930	0
141	20241030	185800	88971175	3930	3930	3930	3930	0
142	20241030	185700	88971175	3930	3930	3930	3930	0
143	20241030	185600	88971175	3930	3930	3930	3930	0
144	20241030	185500	88971175	3930	3930	3930	3930	0
145	20241030	185400	88971175	3930	3930	3930	3930	0
146	20241030	185300	88971175	3930	3930	3930	3930	0
147	20241030	185200	88971175	3930	3930	3930	3930	0
148	20241030	185100	88971175	3930	3930	3930	3930	0
149	20241030	185000	88971175	3930	3930	3930	3930	0
150	20241030	184900	88971175	3930	3930	3930	3930	0
151	20241030	184800	88971175	3930	3930	3930	3930	0
152	20241030	184700	88971175	3930	3930	3930	3930	1049
153	20241030	184600	88971175	3930	3930	3930	3930	0
154	20241030	184500	88971175	3930	3930	3930	3930	0
155	20241030	184400	88971175	3930	3930	3930	3930	0
156	20241030	184300	88971175	3930	3930	3930	3930	0
157	20241030	184200	88971175	3930	3930	3930	3930	0
158	20241030	184100	88971175	3930	3930	3930	3930	0
159	20241030	184000	88971175	3930	3930	3930	3930	0
160	20241030	183900	88971175	3930	3930	3930	3930	0
161	20241030	183800	88971175	3930	3930	3930	3930	0
162	20241030	183700	88971175	3930	3930	3930	3930	0
163	20241030	183600	88971175	3930	3930	3930	3930	0
164	20241030	183500	88971175	3930	3930	3930	3930	0
165	20241030	183400	88971175	3930	3930	3930	3930	0
166	20241030	183300	88971175	3930	3930	3930	3930	0
167	20241030	183200	88971175	3930	3930	3930	3930	0
168	20241030	183100	88971175	3930	3930	3930	3930	0
169	20241030	183000	88971175	3930	3930	3930	3930	0
170	20241030	182900	88971175	3930	3930	3930	3930	0
171	20241030	182800	88971175	3930	3930	3930	3930	0
172	20241030	182700	88971175	3930	3930	3930	3930	0
173	20241030	182600	88971175	3930	3930	3930	3930	0
174	20241030	182500	88971175	3930	3930	3930	3930	0
175	20241030	182400	88971175	3930	3930	3930	3930	0
176	20241030	182300	88971175	3930	3930	3930	3930	0
177	20241030	182200	88971175	3930	3930	3930	3930	0
178	20241030	182100	88971175	3930	3930	3930	3930	0
179	20241030	182000	88971175	3930	3930	3930	3930	0
180	20241030	181900	88971175	3930	3930	3930	3930	0
181	20241030	181800	88971175	3930	3930	3930	3930	0
182	20241030	181700	88971175	3930	3930	3930	3930	1049
183	20241030	181600	88971175	3930	3930	3930	3930	0
184	20241030	181500	88971175	3930	3930	3930	3930	0
185	20241030	181400	88971175	3930	3930	3930	3930	0
186	20241030	181300	88971175	3930	3930	3930	3930	0
187	20241030	181200	88971175	3930	3930	3930	3930	0
188	20241030	181100	88971175	3930	3930	3930	3930	0
189	20241030	181000	88971175	3930	3930	3930	3930	0
190	20241030	180900	88971175	3930	3930	3930	3930	0
191	20241030	180800	88971175	3930	3930	3930	3930	0
192	20241030	180700	88971175	3930	3930	3930	3930	0
193	20241030	180600	88971175	3930	3930	3930	3930	0
194	20241030	180500	88971175	3930	3930	3930	3930	0
195	20241030	180400	88971175	3930	3930	3930	3930	0
196	20241030	180300	88971175	3930	3930	3930	3930	0
197	20241030	180200	88971175	3930	3930	3930	3930	0
198	20241030	180100	88971175	3930	3930	3930	3930	0
199	20241030	180000	88971175	3930	3930	3930	3930	0
200	20241030	175900	88971175	3930	3930	3930	3930	0
201	20241030	175800	88971175	3930	3930	3930	3930	0
202	20241030	175700	88971175	3930	3930	3930	3930	0
203	20241030	175600	88971175	3930	3930	3930	3930	0
204	20241030	175500	88971175	3930	3930	3930	3930	0
205	20241030	175400	88971175	3930	3930	3930	3930	0
206	20241030	175300	88971175	3930	3930	3930	3930	0
207	20241030	175200	88971175	3930	3930	3930	3930	0
208	20241030	175100	88971175	3930	3930	3930	3930	0
209	20241030	175000	88971175	3930	3930	3930	3930	0
210	20241030	174900	88971175	3930	3930	3930	3930	0
211	20241030	174800	88971175	3930	3930	3930	3930	0
212	20241030	174700	88971175	3930	3930	3930	3930	1049
213	20241030	174600	88971175	3930	3930	3930	3930	0
214	20241030	174500	88971175	3930	3930	3930	3930	0
215	20241030	174400	88971175	3930	3930	3930	3930	0
216	20241030	174300	88971175	3930	3930	3930	3930	0
217	20241030	174200	88971175	3930	3930	3930	3930	0
218	20241030	174100	88971175	3930	3930	3930	3930	0
219	20241030	174000	88971175	3930	3930	3930	3930	0
220	20241030	173900	88971175	3930	3930	3930	3930	0
221	20241030	173800	88971175	3930	3930	3930	3930	0
222	20241030	173700	88971175	3930	3930	3930	3930	0
223	20241030	173600	88971175	3930	3930	3930	3930	0
224	20241030	173500	88971175	3930	3930	3930	3930	0
225	20241030	173400	88971175	3930	3930	3930	3930	0
226	20241030	173300	88971175	3930	3930	3930	3930	0
227	20241030	173200	88971175	3930	3930	3930	3930	0
228	20241030	173100	88971175	3930	3930	3930	3930	0
229	20241030	173000	88971175	3930	3930	3930	3930	0
230	20241030	172900	88971175	3930	3930	3930	3930	0
231	20241030	172800	88971175	3930	3930	3930	3930	0
232	20241030	172700	88971175	3930	3930	3930	3930	0
233	20241030	172600	88971175	3930	3930	3930	3930	0
234	20241030	172500	88971175	3930	3930	3930	3930	0
235	20241030	172400	88971175	3930	3930	3930	3930	0
236	20241030	172300	88971175	3930	3930	3930	3930	0
237	20241030	172200	88971175	3930	3930	3930	3930	0
238	20241030	172100	88971175	3930	3930	3930	3930	0
239	20241030	172000	88971175	3930	3930	3930	3930	0
240	20241030	171900	88971175	3930	3930	3930	3930	0
241	20241030	171800	88971175	3930	3930	3930	3930	0
242	20241030	171700	88971175	3930	3930	3930	3930	1049
243	20241030	171600	88971175	3930	3930	3930	3930	0
244	20241030	171500	88971175	3930	3930	3930	3930	0
245	20241030	171400	88971175	3930	3930	3930	3930	0
246	20241030	171300	88971175	3930	3930	3930	3930	0
247	20241030	171200	88971175	3930	3930	3930	3930	0
248	20241030	171100	88971175	3930	3930	3930	3930	0
249	20241030	171000	88971175	3930	3930	3930	3930	0
250	20241030	170900	88971175	3930	3930	3930	3930	0
251	20241030	170800	88971175	3930	3930	3930	3930	0
252	20241030	170700	88971175	3930	3930	3930	3930	0
253	20241030	170600	88971175	3930	3930	3930	3930	0
254	20241030	170500	88971175	3930	3930	3930	3930	0
255	20241030	170400	88971175	3930	3930	3930	3930	0
256	20241030	170300	88971175	3930	3930	3930	3930	0
257	20241030	170200	88971175	3930	3930	3930	3930	0
258	20241030	170100	88971175	3930	3930	3930	3930	0
259	20241030	170000	88971175	3930	3930	3930	3930	0
260	20241030	165900	88971175	3930	3930	3930	3930	0
261	20241030	165800	88971175	3930	3930	3930	3930	0
262	20241030	165700	88971175	3930	3930	3930	3930	0
263	20241030	165600	88971175	3930	3930	3930	3930	0
264	20241030	165500	88971175	3930	3930	3930	3930	0
265	20241030	165400	88971175	3930	3930	3930	3930	0
266	20241030	165300	88971175	3930	3930	3930	3930	0
267	20241030	165200	88971175	3930	3930	3930	3930	0
268	20241030	165100	88971175	3930	3930	3930	3930	0
269	20241030	165000	88971175	3930	3930	3930	3930	0
270	20241030	164900	88971175	3930	3930	3930	3930	0
271	20241030	164800	88971175	3930	3930	3930	3930	0
272	20241030	164700	88971175	3930	3930	3930	3930	1049
273	20241030	164600	88971175	3930	3930	3930	3930	0
274	20241030	164500	88971175	3930	3930	3930	3930	0
275	20241030	164400	88971175	3930	3930	3930	3930	0
276	20241030	164300	88971175	3930	3930	3930	3930	0
277	20241030	164200	88971175	3930	3930	3930	3930	0
278	20241030	164100	88971175	3930	3930	3930	3930	0
279	20241030	164000	88971175	3930	3930	3930	3930	0
280	20241030	163900	88971175	3930	3930	3930	3930	0
281	20241030	163800	88971175	3930	3930	3930	3930	0
282	20241030	163700	88971175	3930	3930	3930	3930	0
283	20241030	163600	88971175	3930	3930	3930	3930	0
284	20241030	163500	88971175	3930	3930	3930	3930	0
285	20241030	163400	88971175	3930	3930	3930	3930	0
286	20241030	163300	88971175	3930	3930	3930	3930	0
287	20241030	163200	88971175	3930	3930	3930	3930	0
288	20241030	163100	88971175	3930	3930	3930	3930	0
289	20241030	163000	88971175	3930	3930	3930	3930	0
290	20241030	162900	88971175	3930	3930	3930	3930	0
291	20241030	162800	88971175	3930	3930	3930	3930	0
292	20241030	162700	88971175	3930	3930	3930	3930	0
293	20241030	162600	88971175	3930	3930	3930	3930	0
294	20241030	162500	88971175	3930	3930	3930	3930	0
295	20241030	162400	88971175	3930	3930	3930	3930	0
296	20241030	162300	88971175	3930	3930	3930	3930	0
297	20241030	162200	88971175	3930	3930	3930	3930	0
298	20241030	162100	88971175	3930	3930	3930	3930	0
299	20241030	162000	88971175	3930	3930	3930	3930	0
300	20241030	161900	88971175	3930	3930	3930	3930	0
301	20241030	161800	88971175	3930	3930	3930	3930	0
302	20241030	161700	88971175	3930	3930	3930	3930	1049
303	20241030	161600	88971175	3930	3930	3930	3930	0
304	20241030	161500	88971175	3930	3930	3930	3930	0
305	20241030	161400	88971175	3930	3930	3930	3930	0
306	20241030	161300	88971175	3930	3930	3930	3930	0
307	20241030	161200	88971175	3930	3930	3930	3930	0
308	20241030	161100	88971175	3930	3930	3930	3930	0
309	20241030	161000	88971175	3930	3930	3930	3930	0
310	20241030	160900	88971175	3930	3930	3930	3930	0
311	20241030	160800	88971175	3930	3930	3930	3930	0
312	20241030	160700	88971175	3930	3930	3930	3930	0
313	20241030	160600	88971175	3930	3930	3930	3930	0
314	20241030	160500	88971175	3930	3930	3930	3930	0
315	20241030	160400	88971175	3930	3930	3930	3930	0
316	20241030	160300	88971175	3930	3930	3930	3930	0
317	20241030	160200	88971175	3930	3930	3930	3930	0
318	20241030	160100	88971175	3930	3930	3930	3930	0
319	20241030	160000	88971175	3930	3930	3930	3930	0
320	20241030	155900	88971175	3930	3930	3930	3930	0
321	20241030	155800	88971175	3930	3930	3930	3930	0
322	20241030	155700	88971175	3930	3930	3930	3930	0
323	20241030	155600	88971175	3930	3930	3930	3930	0
324	20241030	155500	88971175	3930	3930	3930	3930	0
325	20241030	155400	88971175	3930	3930	3930	3930	0
326	20241030	155300	88971175	3930	3930	3930	3930	0
327	20241030	155200	88971175	3930	3930	3930	3930	0
328	20241030	155100	88971175	3930	3930	3930	3930	0
329	20241030	155000	88971175	3930	3930	3930	3930	0
330	20241030	154900	88971175	3930	3930	3930	3930	0
331	20241030	154800	88971175	3930	3930	3930	3930	0
332	20241030	154700	88971175	3930	3930	3930	3930	1049
333	20241030	154600	88971175	3930	3930	3930	3930	0
334	20241030	154500	88971175	3930	3930	3930	3930	0
335	20241030	154400	88971175	3930	3930	3930	3930	0
336	20241030	154300	88971175	3930	3930	3930	3930	0
337	20241030	154200	88971175	3930	3930	3930	3930	0
338	20241030	154100	88971175	3930	3930	3930	3930	0
339	20241030	154000	88971175	3930	3930	3930	3930	0
340	20241030	153900	88971175	3930	3930	3930	3930	0
341	20241030	153800	88971175	3930	3930	3930	3930	0
342	20241030	153700	88971175	3930	3930	3930	3930	0
343	20241030	153600	88971175	3930	3930	3930	3930	0
344	20241030	153500	88971175	3930	3930	3930	3930	0
345	20241030	153400	88971175	3930	3930	3930	3930	0
346	20241030	153300	88971175	3930	3930	3930	3930	0
347	20241030	153200	88971175	3930	3930	3930	3930	0
348	20241030	153100	88971175	3930	3930	3930	3930	0
349	20241030	153000	88971175	3930	3930	3930	3930	1049
350	20241030	152900	84848605	3905	3905	3905	3905	0
351	20241030	152800	84848605	3905	3905	3905	3905	0
352	20241030	152700	84848605	3905	3905	3905	3905	0
353	20241030	152600	84848605	3905	3905	3905	3905	0
354	20241030	152500	84848605	3905	3905	3905	3905	0
355	20241030	152400	84848605	3905	3905	3905	3905	0
356	20241030	152300	84848605	3905	3905	3905	3905	0
357	20241030	152200	84848605	3905	3905	3905	3905	0
358	20241030	152100	84848605	3905	3905	3905	3905	0
359	20241030	152000	84848605	3905	3905	3905	3905	0
360	20241030	151900	84848605	3905	3905	3920	3905	437
361	20241030	151800	83142105	3915	3915	3915	3915	0
362	20241030	151700	83142105	3915	3915	3915	3915	0
363	20241030	151600	83142105	3915	3915	3915	3915	113
364	20241030	151500	82699710	3920	3920	3920	3920	0
365	20241030	151400	82699710	3920	3920	3920	3920	2
366	20241030	151300	82691870	3905	3910	3910	3905	32
367	20241030	151200	82566890	3905	3905	3905	3905	0
368	20241030	151100	82566890	3905	3905	3905	3905	0
369	20241030	151000	82566890	3905	3905	3905	3905	0
370	20241030	150900	82566890	3905	3905	3905	3905	0
371	20241030	150800	82566890	3905	3905	3905	3905	0
372	20241030	150700	82566890	3905	3905	3905	3905	0
373	20241030	150600	82566890	3905	3905	3905	3905	0
374	20241030	150500	82566890	3905	3905	3905	3905	0
375	20241030	150400	82566890	3905	3905	3905	3905	0
376	20241030	150300	82566890	3905	3910	3910	3905	70
377	20241030	150200	82293535	3910	3910	3910	3910	0
378	20241030	150100	82293535	3910	3910	3910	3910	0
379	20241030	150000	82293535	3910	3910	3910	3910	1
380	20241030	145900	82289625	3920	3920	3920	3920	0
381	20241030	145800	82289625	3920	3920	3920	3920	0
382	20241030	145700	82289625	3920	3920	3920	3920	0
383	20241030	145600	82289625	3920	3920	3920	3920	0
384	20241030	145500	82289625	3920	3920	3920	3920	0
385	20241030	145400	82289625	3920	3920	3920	3920	0
386	20241030	145300	82289625	3920	3920	3920	3920	0
387	20241030	145200	82289625	3920	3920	3920	3920	0
388	20241030	145100	82289625	3920	3915	3920	3915	50
389	20241030	145000	82093710	3920	3920	3920	3920	0
390	20241030	144900	82093710	3920	3920	3920	3920	0
391	20241030	144800	82093710	3920	3920	3920	3920	0
392	20241030	144700	82093710	3920	3920	3920	3920	0
393	20241030	144600	82093710	3920	3920	3920	3920	0
394	20241030	144500	82093710	3920	3920	3920	3920	10
395	20241030	144400	82054510	3920	3920	3920	3920	0
396	20241030	144300	82054510	3920	3920	3920	3920	1
397	20241030	144200	82050590	3905	3905	3905	3905	0
398	20241030	144100	82050590	3905	3905	3905	3905	0
399	20241030	144000	82050590	3905	3905	3905	3905	0
400	20241030	143900	82050590	3905	3905	3905	3905	0
401	20241030	143800	82050590	3905	3905	3905	3905	0
402	20241030	143700	82050590	3905	3905	3905	3905	0
403	20241030	143600	82050590	3905	3905	3905	3905	0
404	20241030	143500	82050590	3905	3905	3905	3905	0
405	20241030	143400	82050590	3905	3905	3905	3905	0
406	20241030	143300	82050590	3905	3905	3905	3905	0
407	20241030	143200	82050590	3905	3905	3905	3905	0
408	20241030	143100	82050590	3905	3905	3905	3905	0
409	20241030	143000	82050590	3905	3905	3905	3905	0
410	20241030	142900	82050590	3905	3905	3905	3905	0
411	20241030	142800	82050590	3905	3905	3905	3905	0
412	20241030	142700	82050590	3905	3905	3905	3905	0
413	20241030	142600	82050590	3905	3905	3905	3905	0
414	20241030	142500	82050590	3905	3905	3905	3905	0
415	20241030	142400	82050590	3905	3905	3905	3905	0
416	20241030	142300	82050590	3905	3905	3905	3905	0
417	20241030	142200	82050590	3905	3905	3905	3905	0
418	20241030	142100	82050590	3905	3905	3905	3905	0
419	20241030	142000	82050590	3905	3905	3905	3905	0
420	20241030	141900	82050590	3905	3905	3905	3905	0
421	20241030	141800	82050590	3905	3905	3905	3905	0
422	20241030	141700	82050590	3905	3905	3905	3905	0
423	20241030	141600	82050590	3905	3905	3905	3905	0
424	20241030	141500	82050590	3905	3905	3905	3905	0
425	20241030	141400	82050590	3905	3910	3910	3905	1002
426	20241030	141300	78136150	3915	3915	3915	3915	0
427	20241030	141200	78136150	3915	3915	3915	3915	0
428	20241030	141100	78136150	3915	3915	3915	3915	0
429	20241030	141000	78136150	3915	3915	3915	3915	0
430	20241030	140900	78136150	3915	3915	3915	3915	0
431	20241030	140800	78136150	3915	3915	3915	3915	0
432	20241030	140700	78136150	3915	3915	3915	3915	0
433	20241030	140600	78136150	3915	3915	3915	3915	86
434	20241030	140500	77799460	3915	3915	3915	3915	520
435	20241030	140400	75763660	3920	3920	3920	3920	0
436	20241030	140300	75763660	3920	3920	3920	3920	481
437	20241030	140200	73878140	3930	3930	3930	3930	0
438	20241030	140100	73878140	3930	3930	3930	3930	0
439	20241030	140000	73878140	3930	3930	3930	3930	0
440	20241030	135900	73878140	3930	3930	3930	3930	0
441	20241030	135800	73878140	3930	3930	3930	3930	30
442	20241030	135700	73760240	3930	3930	3930	3930	0
443	20241030	135600	73760240	3930	3930	3930	3930	0
444	20241030	135500	73760240	3930	3930	3930	3930	0
445	20241030	135400	73760240	3930	3930	3930	3930	0
446	20241030	135300	73760240	3930	3930	3930	3930	0
447	20241030	135200	73760240	3930	3930	3930	3930	1
448	20241030	135100	73756310	3920	3920	3920	3920	0
449	20241030	135000	73756310	3920	3920	3920	3920	19
450	20241030	134900	73681830	3920	3920	3920	3920	7
451	20241030	134800	73654390	3935	3935	3935	3935	0
452	20241030	134700	73654390	3935	3935	3935	3935	0
453	20241030	134600	73654390	3935	3935	3935	3935	0
454	20241030	134500	73654390	3935	3935	3935	3935	0
455	20241030	134400	73654390	3935	3935	3935	3935	0
456	20241030	134300	73654390	3935	3935	3935	3935	0
457	20241030	134200	73654390	3935	3935	3935	3935	0
458	20241030	134100	73654390	3935	3935	3935	3935	0
459	20241030	134000	73654390	3935	3935	3935	3935	0
460	20241030	133900	73654390	3935	3935	3935	3935	1
461	20241030	133800	73650455	3915	3915	3915	3915	0
462	20241030	133700	73650455	3915	3915	3915	3915	0
463	20241030	133600	73650455	3915	3915	3915	3915	1
464	20241030	133500	73646540	3935	3935	3935	3935	0
465	20241030	133400	73646540	3935	3935	3935	3935	0
466	20241030	133300	73646540	3935	3935	3935	3935	0
467	20241030	133200	73646540	3935	3935	3935	3935	0
468	20241030	133100	73646540	3935	3935	3935	3935	0
469	20241030	133000	73646540	3935	3935	3935	3935	0
470	20241030	132900	73646540	3935	3935	3935	3935	0
471	20241030	132800	73646540	3935	3935	3935	3935	0
472	20241030	132700	73646540	3935	3935	3935	3935	0
473	20241030	132600	73646540	3935	3935	3935	3935	0
474	20241030	132500	73646540	3935	3935	3935	3935	0
475	20241030	132400	73646540	3935	3935	3935	3935	1
476	20241030	132300	73642605	3915	3915	3915	3915	0
477	20241030	132200	73642605	3915	3915	3915	3915	0
478	20241030	132100	73642605	3915	3935	3935	3915	2
479	20241030	132000	73634755	3915	3915	3915	3915	3
480	20241030	131900	73623010	3915	3915	3915	3915	0
481	20241030	131800	73623010	3915	3920	3920	3915	240
482	20241030	131700	72683330	3935	3935	3935	3935	1
483	20241030	131600	72679395	3935	3935	3935	3935	0
484	20241030	131500	72679395	3935	3935	3935	3935	0
485	20241030	131400	72679395	3935	3935	3935	3935	0
486	20241030	131300	72679395	3935	3935	3935	3935	0
487	20241030	131200	72679395	3935	3935	3935	3935	0
488	20241030	131100	72679395	3935	3935	3935	3935	0
489	20241030	131000	72679395	3935	3935	3935	3935	5
490	20241030	130900	72659720	3935	3935	3935	3935	0
491	20241030	130800	72659720	3935	3935	3935	3935	0
492	20241030	130700	72659720	3935	3935	3935	3935	0
493	20241030	130600	72659720	3935	3935	3935	3935	0
494	20241030	130500	72659720	3935	3935	3935	3935	0
495	20241030	130400	72659720	3935	3935	3935	3935	0
496	20241030	130300	72659720	3935	3935	3935	3935	12
497	20241030	130200	72612500	3935	3935	3935	3935	11
498	20241030	130100	72569215	3935	3935	3935	3935	210
499	20241030	130000	71742865	3935	3935	3935	3935	0
500	20241030	125900	71742865	3935	3935	3935	3935	1
501	20241030	125800	71738930	3935	3935	3935	3935	0
502	20241030	125700	71738930	3935	3935	3935	3935	1
503	20241030	125600	71734995	3915	3915	3915	3915	0
504	20241030	125500	71734995	3915	3915	3915	3915	0
505	20241030	125400	71734995	3915	3915	3915	3915	0
506	20241030	125300	71734995	3915	3915	3915	3915	0
507	20241030	125200	71734995	3915	3915	3915	3915	0
508	20241030	125100	71734995	3915	3915	3915	3915	0
509	20241030	125000	71734995	3915	3915	3915	3915	0
510	20241030	124900	71734995	3915	3915	3915	3915	0
511	20241030	124800	71734995	3915	3915	3915	3915	0
512	20241030	124700	71734995	3915	3915	3915	3915	0
513	20241030	124600	71734995	3915	3915	3915	3915	0
514	20241030	124500	71734995	3915	3915	3915	3915	0
515	20241030	124400	71734995	3915	3915	3915	3915	0
516	20241030	124300	71734995	3915	3915	3915	3915	0
517	20241030	124200	71734995	3915	3915	3915	3915	0
518	20241030	124100	71734995	3915	3915	3915	3915	0
519	20241030	124000	71734995	3915	3915	3915	3915	0
520	20241030	123900	71734995	3915	3915	3915	3915	0
521	20241030	123800	71734995	3915	3915	3915	3915	0
522	20241030	123700	71734995	3915	3915	3915	3915	0
523	20241030	123600	71734995	3915	3915	3915	3915	0
524	20241030	123500	71734995	3915	3915	3915	3915	10
525	20241030	123400	71695845	3915	3915	3915	3915	0
526	20241030	123300	71695845	3915	3915	3915	3915	0
527	20241030	123200	71695845	3915	3915	3915	3915	0
528	20241030	123100	71695845	3915	3915	3915	3915	0
529	20241030	123000	71695845	3915	3915	3915	3915	0
530	20241030	122900	71695845	3915	3915	3915	3915	0
531	20241030	122800	71695845	3915	3915	3915	3915	0
532	20241030	122700	71695845	3915	3915	3915	3915	0
533	20241030	122600	71695845	3915	3915	3915	3915	0
534	20241030	122500	71695845	3915	3915	3915	3915	0
535	20241030	122400	71695845	3915	3915	3915	3915	0
536	20241030	122300	71695845	3915	3915	3915	3915	0
537	20241030	122200	71695845	3915	3915	3915	3915	0
538	20241030	122100	71695845	3915	3915	3915	3915	0
539	20241030	122000	71695845	3915	3915	3915	3915	0
540	20241030	121900	71695845	3915	3915	3915	3915	0
541	20241030	121800	71695845	3915	3915	3915	3915	0
542	20241030	121700	71695845	3915	3915	3915	3915	0
543	20241030	121600	71695845	3915	3915	3915	3915	14
544	20241030	121500	71641035	3915	3915	3915	3915	0
545	20241030	121400	71641035	3915	3915	3915	3915	0
546	20241030	121300	71641035	3915	3915	3915	3915	0
547	20241030	121200	71641035	3915	3915	3915	3915	0
548	20241030	121100	71641035	3915	3915	3915	3915	0
549	20241030	121000	71641035	3915	3915	3915	3915	0
550	20241030	120900	71641035	3915	3915	3915	3915	0
551	20241030	120800	71641035	3915	3915	3915	3915	26
552	20241030	120700	71539245	3920	3920	3920	3920	0
553	20241030	120600	71539245	3920	3920	3920	3920	0
554	20241030	120500	71539245	3920	3920	3920	3920	0
555	20241030	120400	71539245	3920	3920	3920	3920	0
556	20241030	120300	71539245	3920	3920	3920	3920	0
557	20241030	120200	71539245	3920	3920	3920	3920	0
558	20241030	120100	71539245	3920	3920	3920	3920	147
559	20241030	120000	70963005	3920	3920	3920	3920	0
560	20241030	115900	70963005	3920	3920	3920	3920	0
561	20241030	115800	70963005	3920	3920	3920	3920	0
562	20241030	115700	70963005	3920	3920	3920	3920	0
563	20241030	115600	70963005	3920	3920	3920	3920	0
564	20241030	115500	70963005	3920	3920	3920	3920	0
565	20241030	115400	70963005	3920	3920	3920	3920	0
566	20241030	115300	70963005	3920	3920	3920	3920	0
567	20241030	115200	70963005	3920	3920	3920	3920	0
568	20241030	115100	70963005	3920	3920	3920	3920	0
569	20241030	115000	70963005	3920	3925	3925	3920	1653
570	20241030	114900	64478240	3930	3930	3930	3930	264
571	20241030	114800	63440720	3940	3940	3940	3940	50
572	20241030	114700	63243720	3955	3955	3955	3955	0
573	20241030	114600	63243720	3955	3955	3955	3955	0
574	20241030	114500	63243720	3955	3955	3955	3955	0
575	20241030	114400	63243720	3955	3955	3955	3955	0
576	20241030	114300	63243720	3955	3955	3955	3955	0
577	20241030	114200	63243720	3955	3955	3955	3955	0
578	20241030	114100	63243720	3955	3955	3955	3955	8
579	20241030	114000	63212080	3955	3955	3955	3955	0
580	20241030	113900	63212080	3955	3955	3955	3955	10
581	20241030	113800	63172530	3955	3955	3955	3955	0
582	20241030	113700	63172530	3955	3955	3955	3955	0
583	20241030	113600	63172530	3955	3955	3955	3955	1
584	20241030	113500	63168575	3955	3955	3955	3955	0
585	20241030	113400	63168575	3955	3950	3955	3950	220
586	20241030	113300	62298495	3955	3940	3955	3940	4758
587	20241030	113200	43486080	3940	3940	3940	3940	1
588	20241030	113100	43482140	3925	3925	3925	3925	2
589	20241030	113000	43474290	3940	3930	3940	3930	2
590	20241030	112900	43466420	3930	3930	3930	3930	1
591	20241030	112800	43462490	3940	3940	3940	3940	1
592	20241030	112700	43458550	3930	3930	3930	3930	311
593	20241030	112600	42236320	3930	3925	3930	3925	111
594	20241030	112500	41800640	3920	3920	3920	3920	0
595	20241030	112400	41800640	3920	3920	3920	3920	0
596	20241030	112300	41800640	3920	3920	3920	3920	0
597	20241030	112200	41800640	3920	3920	3920	3920	0
598	20241030	112100	41800640	3920	3920	3920	3920	0
599	20241030	112000	41800640	3920	3920	3920	3920	108
600	20241030	111900	41377280	3920	3920	3920	3920	0
601	20241030	111800	41377280	3920	3920	3920	3920	98
602	20241030	111700	40993120	3920	3920	3920	3920	0
603	20241030	111600	40993120	3920	3920	3920	3920	0
604	20241030	111500	40993120	3920	3920	3920	3920	0
605	20241030	111400	40993120	3920	3920	3920	3920	0
606	20241030	111300	40993120	3920	3920	3920	3920	0
607	20241030	111200	40993120	3920	3920	3920	3920	0
608	20241030	111100	40993120	3920	3915	3920	3915	22
609	20241030	111000	40906985	3915	3915	3915	3915	100
610	20241030	110900	40515485	3915	3915	3915	3915	0
611	20241030	110800	40515485	3915	3915	3915	3915	0
612	20241030	110700	40515485	3915	3915	3915	3915	3000
613	20241030	110600	28770485	3920	3920	3920	3920	1
614	20241030	110500	28766565	3915	3910	3915	3910	3013
615	20241030	110400	16973355	3915	3915	3915	3915	0
616	20241030	110300	16973355	3915	3915	3915	3915	0
617	20241030	110200	16973355	3915	3915	3915	3915	0
618	20241030	110100	16973355	3915	3915	3915	3915	0
619	20241030	110000	16973355	3915	3915	3915	3915	0
620	20241030	105900	16973355	3915	3915	3915	3915	0
621	20241030	105800	16973355	3915	3915	3915	3915	0
622	20241030	105700	16973355	3915	3915	3915	3915	0
623	20241030	105600	16973355	3915	3915	3915	3915	0
624	20241030	105500	16973355	3915	3915	3915	3915	0
625	20241030	105400	16973355	3915	3915	3915	3915	0
626	20241030	105300	16973355	3915	3915	3915	3915	0
627	20241030	105200	16973355	3915	3915	3915	3915	0
628	20241030	105100	16973355	3915	3915	3915	3915	0
629	20241030	105000	16973355	3915	3915	3915	3915	0
630	20241030	104900	16973355	3915	3915	3915	3915	0
631	20241030	104800	16973355	3915	3915	3915	3915	0
632	20241030	104700	16973355	3915	3915	3915	3915	0
633	20241030	104600	16973355	3915	3915	3915	3915	0
634	20241030	104500	16973355	3915	3915	3915	3915	0
635	20241030	104400	16973355	3915	3915	3915	3915	0
636	20241030	104300	16973355	3915	3915	3915	3915	0
637	20241030	104200	16973355	3915	3915	3915	3915	0
638	20241030	104100	16973355	3915	3915	3915	3915	0
639	20241030	104000	16973355	3915	3915	3915	3915	0
640	20241030	103900	16973355	3915	3915	3915	3915	0
641	20241030	103800	16973355	3915	3915	3915	3915	0
642	20241030	103700	16973355	3915	3915	3915	3915	0
643	20241030	103600	16973355	3915	3915	3915	3915	0
644	20241030	103500	16973355	3915	3915	3915	3915	0
645	20241030	103400	16973355	3915	3915	3915	3915	0
646	20241030	103300	16973355	3915	3915	3915	3915	39
647	20241030	103200	16820670	3915	3915	3915	3915	0
648	20241030	103100	16820670	3915	3915	3915	3915	0
649	20241030	103000	16820670	3915	3915	3915	3915	0
650	20241030	102900	16820670	3915	3915	3915	3915	0
651	20241030	102800	16820670	3915	3915	3915	3915	0
652	20241030	102700	16820670	3915	3915	3915	3915	0
653	20241030	102600	16820670	3915	3915	3915	3915	0
654	20241030	102500	16820670	3915	3915	3915	3915	0
655	20241030	102400	16820670	3915	3915	3915	3915	0
656	20241030	102300	16820670	3915	3915	3915	3915	0
657	20241030	102200	16820670	3915	3915	3915	3915	0
658	20241030	102100	16820670	3915	3915	3915	3915	0
659	20241030	102000	16820670	3915	3915	3915	3915	0
660	20241030	101900	16820670	3915	3915	3915	3915	0
661	20241030	101800	16820670	3915	3915	3915	3915	0
662	20241030	101700	16820670	3915	3915	3915	3915	0
663	20241030	101600	16820670	3915	3915	3915	3915	0
664	20241030	101500	16820670	3915	3915	3915	3915	0
665	20241030	101400	16820670	3915	3915	3915	3915	1
666	20241030	101300	16816755	3910	3910	3910	3910	50
667	20241030	101200	16621255	3900	3900	3900	3900	50
668	20241030	101100	16426255	3910	3910	3910	3910	0
669	20241030	101000	16426255	3910	3910	3910	3910	0
670	20241030	100900	16426255	3910	3910	3910	3910	0
671	20241030	100800	16426255	3910	3910	3910	3910	0
672	20241030	100700	16426255	3910	3910	3910	3910	0
673	20241030	100600	16426255	3910	3910	3910	3910	2
674	20241030	100500	16418435	3910	3910	3910	3910	1
675	20241030	100400	16414525	3910	3910	3910	3910	1
676	20241030	100300	16410615	3895	3895	3895	3895	0
677	20241030	100200	16410615	3895	3895	3895	3895	0
678	20241030	100100	16410615	3895	3895	3895	3895	0
679	20241030	100000	16410615	3895	3895	3895	3895	0
680	20241030	095900	16410615	3895	3895	3895	3895	0
681	20241030	095800	16410615	3895	3895	3895	3895	204
682	20241030	095700	15616035	3895	3895	3895	3895	3
683	20241030	095600	15604350	3910	3910	3910	3910	0
684	20241030	095500	15604350	3910	3910	3910	3910	0
685	20241030	095400	15604350	3910	3910	3910	3910	0
686	20241030	095300	15604350	3910	3910	3910	3910	1
687	20241030	095200	15600440	3910	3910	3910	3910	2
688	20241030	095100	15592620	3885	3885	3885	3885	0
689	20241030	095000	15592620	3885	3885	3885	3885	0
690	20241030	094900	15592620	3885	3890	3890	3885	831
691	20241030	094800	12362535	3900	3900	3900	3900	302
692	20241030	094700	11184735	3900	3900	3900	3900	0
693	20241030	094600	11184735	3900	3900	3900	3900	27
694	20241030	094500	11079435	3915	3915	3915	3915	0
695	20241030	094400	11079435	3915	3915	3915	3915	3
696	20241030	094300	11067690	3915	3915	3915	3915	1
697	20241030	094200	11063775	3915	3915	3915	3915	2
698	20241030	094100	11055945	3915	3915	3915	3915	20
699	20241030	094000	10977645	3900	3900	3900	3900	0
700	20241030	093900	10977645	3900	3900	3900	3900	133
701	20241030	093800	10458945	3900	3900	3900	3900	0
702	20241030	093700	10458945	3900	3900	3900	3900	0
703	20241030	093600	10458945	3900	3900	3900	3900	0
704	20241030	093500	10458945	3900	3900	3900	3900	0
705	20241030	093400	10458945	3900	3900	3900	3900	0
706	20241030	093300	10458945	3900	3900	3900	3900	0
707	20241030	093200	10458945	3900	3900	3900	3900	0
708	20241030	093100	10458945	3900	3900	3900	3900	0
709	20241030	093000	10458945	3900	3900	3900	3900	0
710	20241030	092900	10458945	3900	3900	3900	3900	600
711	20241030	092800	8118945	3915	3915	3915	3915	125
712	20241030	092700	7629570	3915	3915	3915	3915	0
713	20241030	092600	7629570	3915	3915	3915	3915	100
714	20241030	092500	7238070	3915	3915	3915	3915	142
715	20241030	092400	6682140	3890	3890	3890	3890	0
716	20241030	092300	6682140	3890	3890	3890	3890	0
717	20241030	092200	6682140	3890	3890	3890	3890	0
718	20241030	092100	6682140	3890	3890	3890	3890	0
719	20241030	092000	6682140	3890	3890	3890	3890	0
720	20241030	091900	6682140	3890	3890	3890	3890	0
721	20241030	091800	6682140	3890	3920	3920	3890	161
722	20241030	091700	6051050	3920	3920	3920	3920	600
723	20241030	091600	3699050	3915	3905	3915	3885	633
724	20241030	091500	1222355	3905	3885	3905	3885	12
725	20241030	091400	1175715	3905	3905	3905	3905	0
726	20241030	091300	1175715	3905	3905	3905	3905	9
727	20241030	091200	1140570	3905	3905	3905	3905	0
728	20241030	091100	1140570	3905	3905	3905	3905	0
729	20241030	091000	1140570	3905	3905	3905	3905	0
730	20241030	090900	1140570	3905	3905	3905	3905	0
731	20241030	090800	1140570	3905	3905	3905	3905	0
732	20241030	090700	1140570	3905	3905	3905	3905	0
733	20241030	090600	1140570	3905	3905	3905	3905	0
734	20241030	090500	1140570	3905	3905	3905	3905	0
735	20241030	090400	1140570	3905	3905	3905	3905	0
736	20241030	090300	1140570	3905	3905	3905	3905	0
737	20241030	090200	1140570	3905	3905	3905	3905	8
738	20241030	090100	1109330	3910	3920	3920	3910	5
739	20241030	090000	1089760	3920	3920	3920	3920	278