KissMeData/256940/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205800	79576900	5770	5770	5770	5770	313
3	20241018	205700	79576900	5770	5770	5770	5770	0
4	20241018	205600	79576900	5770	5770	5770	5770	0
5	20241018	205500	79576900	5770	5770	5770	5770	0
6	20241018	205400	79576900	5770	5770	5770	5770	0
7	20241018	205300	79576900	5770	5770	5770	5770	0
8	20241018	205200	79576900	5770	5770	5770	5770	0
9	20241018	205100	79576900	5770	5770	5770	5770	0
10	20241018	205000	79576900	5770	5770	5770	5770	0
11	20241018	204900	79576900	5770	5770	5770	5770	0
12	20241018	204800	79576900	5770	5770	5770	5770	0
13	20241018	204700	79576900	5770	5770	5770	5770	0
14	20241018	204600	79576900	5770	5770	5770	5770	0
15	20241018	204500	79576900	5770	5770	5770	5770	0
16	20241018	204400	79576900	5770	5770	5770	5770	0
17	20241018	204300	79576900	5770	5770	5770	5770	0
18	20241018	204200	79576900	5770	5770	5770	5770	0
19	20241018	204100	79576900	5770	5770	5770	5770	0
20	20241018	204000	79576900	5770	5770	5770	5770	0
21	20241018	203900	79576900	5770	5770	5770	5770	0
22	20241018	203800	79576900	5770	5770	5770	5770	0
23	20241018	203700	79576900	5770	5770	5770	5770	0
24	20241018	203600	79576900	5770	5770	5770	5770	0
25	20241018	203500	79576900	5770	5770	5770	5770	0
26	20241018	203400	79576900	5770	5770	5770	5770	0
27	20241018	203300	79576900	5770	5770	5770	5770	0
28	20241018	203200	79576900	5770	5770	5770	5770	0
29	20241018	203100	79576900	5770	5770	5770	5770	0
30	20241018	203000	79576900	5770	5770	5770	5770	0
31	20241018	202900	79576900	5770	5770	5770	5770	0
32	20241018	202800	79576900	5770	5770	5770	5770	313
33	20241018	202700	79576900	5770	5770	5770	5770	0
34	20241018	202600	79576900	5770	5770	5770	5770	0
35	20241018	202500	79576900	5770	5770	5770	5770	0
36	20241018	202400	79576900	5770	5770	5770	5770	0
37	20241018	202300	79576900	5770	5770	5770	5770	0
38	20241018	202200	79576900	5770	5770	5770	5770	0
39	20241018	202100	79576900	5770	5770	5770	5770	0
40	20241018	202000	79576900	5770	5770	5770	5770	0
41	20241018	201900	79576900	5770	5770	5770	5770	0
42	20241018	201800	79576900	5770	5770	5770	5770	0
43	20241018	201700	79576900	5770	5770	5770	5770	0
44	20241018	201600	79576900	5770	5770	5770	5770	0
45	20241018	201500	79576900	5770	5770	5770	5770	0
46	20241018	201400	79576900	5770	5770	5770	5770	0
47	20241018	201300	79576900	5770	5770	5770	5770	0
48	20241018	201200	79576900	5770	5770	5770	5770	0
49	20241018	201100	79576900	5770	5770	5770	5770	0
50	20241018	201000	79576900	5770	5770	5770	5770	0
51	20241018	200900	79576900	5770	5770	5770	5770	0
52	20241018	200800	79576900	5770	5770	5770	5770	0
53	20241018	200700	79576900	5770	5770	5770	5770	0
54	20241018	200600	79576900	5770	5770	5770	5770	0
55	20241018	200500	79576900	5770	5770	5770	5770	0
56	20241018	200400	79576900	5770	5770	5770	5770	0
57	20241018	200300	79576900	5770	5770	5770	5770	0
58	20241018	200200	79576900	5770	5770	5770	5770	0
59	20241018	200100	79576900	5770	5770	5770	5770	0
60	20241018	200000	79576900	5770	5770	5770	5770	0
61	20241018	195900	79576900	5770	5770	5770	5770	0
62	20241018	195800	79576900	5770	5770	5770	5770	313
63	20241018	195700	79576900	5770	5770	5770	5770	0
64	20241018	195600	79576900	5770	5770	5770	5770	0
65	20241018	195500	79576900	5770	5770	5770	5770	0
66	20241018	195400	79576900	5770	5770	5770	5770	0
67	20241018	195300	79576900	5770	5770	5770	5770	0
68	20241018	195200	79576900	5770	5770	5770	5770	0
69	20241018	195100	79576900	5770	5770	5770	5770	0
70	20241018	195000	79576900	5770	5770	5770	5770	0
71	20241018	194900	79576900	5770	5770	5770	5770	0
72	20241018	194800	79576900	5770	5770	5770	5770	0
73	20241018	194700	79576900	5770	5770	5770	5770	0
74	20241018	194600	79576900	5770	5770	5770	5770	0
75	20241018	194500	79576900	5770	5770	5770	5770	0
76	20241018	194400	79576900	5770	5770	5770	5770	0
77	20241018	194300	79576900	5770	5770	5770	5770	0
78	20241018	194200	79576900	5770	5770	5770	5770	0
79	20241018	194100	79576900	5770	5770	5770	5770	0
80	20241018	194000	79576900	5770	5770	5770	5770	0
81	20241018	193900	79576900	5770	5770	5770	5770	0
82	20241018	193800	79576900	5770	5770	5770	5770	0
83	20241018	193700	79576900	5770	5770	5770	5770	0
84	20241018	193600	79576900	5770	5770	5770	5770	0
85	20241018	193500	79576900	5770	5770	5770	5770	0
86	20241018	193400	79576900	5770	5770	5770	5770	0
87	20241018	193300	79576900	5770	5770	5770	5770	0
88	20241018	193200	79576900	5770	5770	5770	5770	0
89	20241018	193100	79576900	5770	5770	5770	5770	0
90	20241018	193000	79576900	5770	5770	5770	5770	0
91	20241018	192900	79576900	5770	5770	5770	5770	0
92	20241018	192800	79576900	5770	5770	5770	5770	313
93	20241018	192700	79576900	5770	5770	5770	5770	0
94	20241018	192600	79576900	5770	5770	5770	5770	0
95	20241018	192500	79576900	5770	5770	5770	5770	0
96	20241018	192400	79576900	5770	5770	5770	5770	0
97	20241018	192300	79576900	5770	5770	5770	5770	0
98	20241018	192200	79576900	5770	5770	5770	5770	0
99	20241018	192100	79576900	5770	5770	5770	5770	0
100	20241018	192000	79576900	5770	5770	5770	5770	0
101	20241018	191900	79576900	5770	5770	5770	5770	0
102	20241018	191800	79576900	5770	5770	5770	5770	0
103	20241018	191700	79576900	5770	5770	5770	5770	0
104	20241018	191600	79576900	5770	5770	5770	5770	0
105	20241018	191500	79576900	5770	5770	5770	5770	0
106	20241018	191400	79576900	5770	5770	5770	5770	0
107	20241018	191300	79576900	5770	5770	5770	5770	0
108	20241018	191200	79576900	5770	5770	5770	5770	0
109	20241018	191100	79576900	5770	5770	5770	5770	0
110	20241018	191000	79576900	5770	5770	5770	5770	0
111	20241018	190900	79576900	5770	5770	5770	5770	0
112	20241018	190800	79576900	5770	5770	5770	5770	0
113	20241018	190700	79576900	5770	5770	5770	5770	0
114	20241018	190600	79576900	5770	5770	5770	5770	0
115	20241018	190500	79576900	5770	5770	5770	5770	0
116	20241018	190400	79576900	5770	5770	5770	5770	0
117	20241018	190300	79576900	5770	5770	5770	5770	0
118	20241018	190200	79576900	5770	5770	5770	5770	0
119	20241018	190100	79576900	5770	5770	5770	5770	0
120	20241018	190000	79576900	5770	5770	5770	5770	0
121	20241018	185900	79576900	5770	5770	5770	5770	0
122	20241018	185800	79576900	5770	5770	5770	5770	313
123	20241018	185700	79576900	5770	5770	5770	5770	0
124	20241018	185600	79576900	5770	5770	5770	5770	0
125	20241018	185500	79576900	5770	5770	5770	5770	0
126	20241018	185400	79576900	5770	5770	5770	5770	0
127	20241018	185300	79576900	5770	5770	5770	5770	0
128	20241018	185200	79576900	5770	5770	5770	5770	0
129	20241018	185100	79576900	5770	5770	5770	5770	0
130	20241018	185000	79576900	5770	5770	5770	5770	0
131	20241018	184900	79576900	5770	5770	5770	5770	0
132	20241018	184800	79576900	5770	5770	5770	5770	0
133	20241018	184700	79576900	5770	5770	5770	5770	0
134	20241018	184600	79576900	5770	5770	5770	5770	0
135	20241018	184500	79576900	5770	5770	5770	5770	0
136	20241018	184400	79576900	5770	5770	5770	5770	0
137	20241018	184300	79576900	5770	5770	5770	5770	0
138	20241018	184200	79576900	5770	5770	5770	5770	0
139	20241018	184100	79576900	5770	5770	5770	5770	0
140	20241018	184000	79576900	5770	5770	5770	5770	0
141	20241018	183900	79576900	5770	5770	5770	5770	0
142	20241018	183800	79576900	5770	5770	5770	5770	0
143	20241018	183700	79576900	5770	5770	5770	5770	0
144	20241018	183600	79576900	5770	5770	5770	5770	0
145	20241018	183500	79576900	5770	5770	5770	5770	0
146	20241018	183400	79576900	5770	5770	5770	5770	0
147	20241018	183300	79576900	5770	5770	5770	5770	0
148	20241018	183200	79576900	5770	5770	5770	5770	0
149	20241018	183100	79576900	5770	5770	5770	5770	0
150	20241018	183000	79576900	5770	5770	5770	5770	0
151	20241018	182900	79576900	5770	5770	5770	5770	0
152	20241018	182800	79576900	5770	5770	5770	5770	313
153	20241018	182700	79576900	5770	5770	5770	5770	0
154	20241018	182600	79576900	5770	5770	5770	5770	0
155	20241018	182500	79576900	5770	5770	5770	5770	0
156	20241018	182400	79576900	5770	5770	5770	5770	0
157	20241018	182300	79576900	5770	5770	5770	5770	0
158	20241018	182200	79576900	5770	5770	5770	5770	0
159	20241018	182100	79576900	5770	5770	5770	5770	0
160	20241018	182000	79576900	5770	5770	5770	5770	0
161	20241018	181900	79576900	5770	5770	5770	5770	0
162	20241018	181800	79576900	5770	5770	5770	5770	0
163	20241018	181700	79576900	5770	5770	5770	5770	0
164	20241018	181600	79576900	5770	5770	5770	5770	0
165	20241018	181500	79576900	5770	5770	5770	5770	0
166	20241018	181400	79576900	5770	5770	5770	5770	0
167	20241018	181300	79576900	5770	5770	5770	5770	0
168	20241018	181200	79576900	5770	5770	5770	5770	0
169	20241018	181100	79576900	5770	5770	5770	5770	0
170	20241018	181000	79576900	5770	5770	5770	5770	0
171	20241018	180900	79576900	5770	5770	5770	5770	0
172	20241018	180800	79576900	5770	5770	5770	5770	0
173	20241018	180700	79576900	5770	5770	5770	5770	0
174	20241018	180600	79576900	5770	5770	5770	5770	0
175	20241018	180500	79576900	5770	5770	5770	5770	0
176	20241018	180400	79576900	5770	5770	5770	5770	0
177	20241018	180300	79576900	5770	5770	5770	5770	0
178	20241018	180200	79576900	5770	5770	5770	5770	0
179	20241018	180100	79576900	5770	5770	5770	5770	0
180	20241018	180000	79576900	5770	5770	5770	5770	0
181	20241018	175900	79576900	5770	5770	5770	5770	0
182	20241018	175800	79576900	5770	5770	5770	5770	313
183	20241018	175700	79576900	5770	5770	5770	5770	0
184	20241018	175600	79576900	5770	5770	5770	5770	0
185	20241018	175500	79576900	5770	5770	5770	5770	0
186	20241018	175400	79576900	5770	5770	5770	5770	0
187	20241018	175300	79576900	5770	5770	5770	5770	0
188	20241018	175200	79576900	5770	5770	5770	5770	0
189	20241018	175100	79576900	5770	5770	5770	5770	0
190	20241018	175000	79576900	5770	5770	5770	5770	0
191	20241018	174900	79576900	5770	5770	5770	5770	0
192	20241018	174800	79576900	5770	5770	5770	5770	0
193	20241018	174700	79576900	5770	5770	5770	5770	0
194	20241018	174600	79576900	5770	5770	5770	5770	0
195	20241018	174500	79576900	5770	5770	5770	5770	0
196	20241018	174400	79576900	5770	5770	5770	5770	0
197	20241018	174300	79576900	5770	5770	5770	5770	0
198	20241018	174200	79576900	5770	5770	5770	5770	0
199	20241018	174100	79576900	5770	5770	5770	5770	0
200	20241018	174000	79576900	5770	5770	5770	5770	0
201	20241018	173900	79576900	5770	5770	5770	5770	0
202	20241018	173800	79576900	5770	5770	5770	5770	0
203	20241018	173700	79576900	5770	5770	5770	5770	0
204	20241018	173600	79576900	5770	5770	5770	5770	0
205	20241018	173500	79576900	5770	5770	5770	5770	0
206	20241018	173400	79576900	5770	5770	5770	5770	0
207	20241018	173300	79576900	5770	5770	5770	5770	0
208	20241018	173200	79576900	5770	5770	5770	5770	0
209	20241018	173100	79576900	5770	5770	5770	5770	0
210	20241018	173000	79576900	5770	5770	5770	5770	0
211	20241018	172900	79576900	5770	5770	5770	5770	0
212	20241018	172800	79576900	5770	5770	5770	5770	313
213	20241018	172700	79576900	5770	5770	5770	5770	0
214	20241018	172600	79576900	5770	5770	5770	5770	0
215	20241018	172500	79576900	5770	5770	5770	5770	0
216	20241018	172400	79576900	5770	5770	5770	5770	0
217	20241018	172300	79576900	5770	5770	5770	5770	0
218	20241018	172200	79576900	5770	5770	5770	5770	0
219	20241018	172100	79576900	5770	5770	5770	5770	0
220	20241018	172000	79576900	5770	5770	5770	5770	0
221	20241018	171900	79576900	5770	5770	5770	5770	0
222	20241018	171800	79576900	5770	5770	5770	5770	0
223	20241018	171700	79576900	5770	5770	5770	5770	0
224	20241018	171600	79576900	5770	5770	5770	5770	0
225	20241018	171500	79576900	5770	5770	5770	5770	0
226	20241018	171400	79576900	5770	5770	5770	5770	0
227	20241018	171300	79576900	5770	5770	5770	5770	0
228	20241018	171200	79576900	5770	5770	5770	5770	0
229	20241018	171100	79576900	5770	5770	5770	5770	0
230	20241018	171000	79576900	5770	5770	5770	5770	0
231	20241018	170900	79576900	5770	5770	5770	5770	0
232	20241018	170800	79576900	5770	5770	5770	5770	0
233	20241018	170700	79576900	5770	5770	5770	5770	0
234	20241018	170600	79576900	5770	5770	5770	5770	0
235	20241018	170500	79576900	5770	5770	5770	5770	0
236	20241018	170400	79576900	5770	5770	5770	5770	0
237	20241018	170300	79576900	5770	5770	5770	5770	0
238	20241018	170200	79576900	5770	5770	5770	5770	0
239	20241018	170100	79576900	5770	5770	5770	5770	0
240	20241018	170000	79576900	5770	5770	5770	5770	0
241	20241018	165900	79576900	5770	5770	5770	5770	0
242	20241018	165800	79576900	5770	5770	5770	5770	313
243	20241018	165700	79576900	5770	5770	5770	5770	0
244	20241018	165600	79576900	5770	5770	5770	5770	0
245	20241018	165500	79576900	5770	5770	5770	5770	0
246	20241018	165400	79576900	5770	5770	5770	5770	0
247	20241018	165300	79576900	5770	5770	5770	5770	0
248	20241018	165200	79576900	5770	5770	5770	5770	0
249	20241018	165100	79576900	5770	5770	5770	5770	0
250	20241018	165000	79576900	5770	5770	5770	5770	0
251	20241018	164900	79576900	5770	5770	5770	5770	0
252	20241018	164800	79576900	5770	5770	5770	5770	0
253	20241018	164700	79576900	5770	5770	5770	5770	0
254	20241018	164600	79576900	5770	5770	5770	5770	0
255	20241018	164500	79576900	5770	5770	5770	5770	0
256	20241018	164400	79576900	5770	5770	5770	5770	0
257	20241018	164300	79576900	5770	5770	5770	5770	0
258	20241018	164200	79576900	5770	5770	5770	5770	0
259	20241018	164100	79576900	5770	5770	5770	5770	0
260	20241018	164000	79576900	5770	5770	5770	5770	0
261	20241018	163900	79576900	5770	5770	5770	5770	0
262	20241018	163800	79576900	5770	5770	5770	5770	0
263	20241018	163700	79576900	5770	5770	5770	5770	0
264	20241018	163600	79576900	5770	5770	5770	5770	0
265	20241018	163500	79576900	5770	5770	5770	5770	0
266	20241018	163400	79576900	5770	5770	5770	5770	0
267	20241018	163300	79576900	5770	5770	5770	5770	0
268	20241018	163200	79576900	5770	5770	5770	5770	0
269	20241018	163100	79576900	5770	5770	5770	5770	0
270	20241018	163000	79576900	5770	5770	5770	5770	0
271	20241018	162900	79576900	5770	5770	5770	5770	0
272	20241018	162800	79576900	5770	5770	5770	5770	313
273	20241018	162700	79576900	5770	5770	5770	5770	0
274	20241018	162600	79576900	5770	5770	5770	5770	0
275	20241018	162500	79576900	5770	5770	5770	5770	0
276	20241018	162400	79576900	5770	5770	5770	5770	0
277	20241018	162300	79576900	5770	5770	5770	5770	0
278	20241018	162200	79576900	5770	5770	5770	5770	0
279	20241018	162100	79576900	5770	5770	5770	5770	0
280	20241018	162000	79576900	5770	5770	5770	5770	0
281	20241018	161900	79576900	5770	5770	5770	5770	0
282	20241018	161800	79576900	5770	5770	5770	5770	0
283	20241018	161700	79576900	5770	5770	5770	5770	0
284	20241018	161600	79576900	5770	5770	5770	5770	0
285	20241018	161500	79576900	5770	5770	5770	5770	0
286	20241018	161400	79576900	5770	5770	5770	5770	0
287	20241018	161300	79576900	5770	5770	5770	5770	0
288	20241018	161200	79576900	5770	5770	5770	5770	0
289	20241018	161100	79576900	5770	5770	5770	5770	0
290	20241018	161000	79576900	5770	5770	5770	5770	0
291	20241018	160900	79576900	5770	5770	5770	5770	0
292	20241018	160800	79576900	5770	5770	5770	5770	0
293	20241018	160700	79576900	5770	5770	5770	5770	0
294	20241018	160600	79576900	5770	5770	5770	5770	0
295	20241018	160500	79576900	5770	5770	5770	5770	0
296	20241018	160400	79576900	5770	5770	5770	5770	0
297	20241018	160300	79576900	5770	5770	5770	5770	0
298	20241018	160200	79576900	5770	5770	5770	5770	0
299	20241018	160100	79576900	5770	5770	5770	5770	0
300	20241018	160000	79576900	5770	5770	5770	5770	0
301	20241018	155900	79576900	5770	5770	5770	5770	0
302	20241018	155800	79576900	5770	5770	5770	5770	313
303	20241018	155700	79576900	5770	5770	5770	5770	0
304	20241018	155600	79576900	5770	5770	5770	5770	0
305	20241018	155500	79576900	5770	5770	5770	5770	0
306	20241018	155400	79576900	5770	5770	5770	5770	0
307	20241018	155300	79576900	5770	5770	5770	5770	0
308	20241018	155200	79576900	5770	5770	5770	5770	0
309	20241018	155100	79576900	5770	5770	5770	5770	0
310	20241018	155000	79576900	5770	5770	5770	5770	0
311	20241018	154900	79576900	5770	5770	5770	5770	0
312	20241018	154800	79576900	5770	5770	5770	5770	0
313	20241018	154700	79576900	5770	5770	5770	5770	0
314	20241018	154600	79576900	5770	5770	5770	5770	0
315	20241018	154500	79576900	5770	5770	5770	5770	0
316	20241018	154400	79576900	5770	5770	5770	5770	0
317	20241018	154300	79576900	5770	5770	5770	5770	0
318	20241018	154200	79576900	5770	5770	5770	5770	0
319	20241018	154100	79576900	5770	5770	5770	5770	0
320	20241018	154000	79576900	5770	5770	5770	5770	0
321	20241018	153900	79576900	5770	5770	5770	5770	0
322	20241018	153800	79576900	5770	5770	5770	5770	0
323	20241018	153700	79576900	5770	5770	5770	5770	0
324	20241018	153600	79576900	5770	5770	5770	5770	0
325	20241018	153500	79576900	5770	5770	5770	5770	0
326	20241018	153400	79576900	5770	5770	5770	5770	0
327	20241018	153300	79576900	5770	5770	5770	5770	0
328	20241018	153200	79576900	5770	5770	5770	5770	0
329	20241018	153100	79576900	5770	5770	5770	5770	0
330	20241018	153000	79576900	5770	5770	5770	5770	313
331	20241018	152900	77770890	5760	5760	5760	5760	0
332	20241018	152800	77770890	5760	5760	5760	5760	0
333	20241018	152700	77770890	5760	5760	5760	5760	0
334	20241018	152600	77770890	5760	5760	5760	5760	0
335	20241018	152500	77770890	5760	5760	5760	5760	0
336	20241018	152400	77770890	5760	5760	5760	5760	0
337	20241018	152300	77770890	5760	5760	5760	5760	0
338	20241018	152200	77770890	5760	5760	5760	5760	0
339	20241018	152100	77770890	5760	5760	5760	5760	0
340	20241018	152000	77770890	5760	5760	5760	5760	0
341	20241018	151900	77770890	5760	5760	5760	5760	0
342	20241018	151800	77770890	5760	5760	5760	5760	12
343	20241018	151700	77701770	5760	5760	5760	5760	0
344	20241018	151600	77701770	5760	5750	5760	5740	267
345	20241018	151500	76166570	5750	5740	5750	5740	66
346	20241018	151400	75787710	5740	5750	5750	5740	82
347	20241018	151300	75316800	5750	5740	5750	5740	48
348	20241018	151200	75041100	5750	5750	5750	5750	0
349	20241018	151100	75041100	5750	5740	5750	5740	14
350	20241018	151000	74960720	5740	5740	5740	5740	3
351	20241018	150900	74943500	5750	5750	5750	5750	2
352	20241018	150800	74932000	5750	5750	5750	5750	2
353	20241018	150700	74920500	5740	5740	5740	5740	0
354	20241018	150600	74920500	5740	5740	5740	5740	15
355	20241018	150500	74834400	5750	5750	5750	5750	0
356	20241018	150400	74834400	5750	5750	5750	5750	8
357	20241018	150300	74788400	5730	5730	5730	5730	100
358	20241018	150200	74215400	5750	5750	5750	5750	0
359	20241018	150100	74215400	5750	5750	5750	5750	0
360	20241018	150000	74215400	5750	5750	5750	5750	0
361	20241018	145900	74215400	5750	5750	5750	5750	0
362	20241018	145800	74215400	5750	5750	5750	5750	0
363	20241018	145700	74215400	5750	5750	5750	5750	0
364	20241018	145600	74215400	5750	5750	5750	5750	0
365	20241018	145500	74215400	5750	5750	5750	5750	1
366	20241018	145400	74209650	5730	5730	5730	5730	0
367	20241018	145300	74209650	5730	5730	5730	5730	200
368	20241018	145200	73063650	5750	5750	5750	5750	0
369	20241018	145100	73063650	5750	5750	5750	5750	0
370	20241018	145000	73063650	5750	5750	5750	5750	0
371	20241018	144900	73063650	5750	5750	5750	5750	0
372	20241018	144800	73063650	5750	5750	5750	5750	0
373	20241018	144700	73063650	5750	5750	5750	5750	0
374	20241018	144600	73063650	5750	5750	5750	5750	0
375	20241018	144500	73063650	5750	5750	5750	5750	2
376	20241018	144400	73052150	5730	5740	5740	5730	896
377	20241018	144300	67917460	5760	5760	5760	5760	0
378	20241018	144200	67917460	5760	5760	5760	5760	0
379	20241018	144100	67917460	5760	5760	5760	5760	0
380	20241018	144000	67917460	5760	5760	5760	5760	0
381	20241018	143900	67917460	5760	5760	5760	5760	1
382	20241018	143800	67911700	5740	5740	5740	5740	0
383	20241018	143700	67911700	5740	5740	5740	5740	0
384	20241018	143600	67911700	5740	5740	5740	5740	201
385	20241018	143500	66757960	5760	5760	5760	5760	0
386	20241018	143400	66757960	5760	5760	5760	5760	0
387	20241018	143300	66757960	5760	5760	5760	5760	3
388	20241018	143200	66740680	5760	5760	5760	5760	0
389	20241018	143100	66740680	5760	5760	5760	5760	0
390	20241018	143000	66740680	5760	5760	5760	5760	0
391	20241018	142900	66740680	5760	5760	5760	5760	0
392	20241018	142800	66740680	5760	5760	5760	5760	0
393	20241018	142700	66740680	5760	5760	5760	5760	0
394	20241018	142600	66740680	5760	5760	5760	5760	0
395	20241018	142500	66740680	5760	5760	5760	5760	0
396	20241018	142400	66740680	5760	5760	5760	5760	0
397	20241018	142300	66740680	5760	5760	5760	5760	0
398	20241018	142200	66740680	5760	5750	5760	5750	29
399	20241018	142100	66573860	5750	5750	5750	5750	0
400	20241018	142000	66573860	5750	5750	5750	5750	0
401	20241018	141900	66573860	5750	5750	5750	5750	25
402	20241018	141800	66430110	5750	5750	5750	5750	0
403	20241018	141700	66430110	5750	5750	5750	5750	3
404	20241018	141600	66412860	5740	5740	5740	5740	0
405	20241018	141500	66412860	5740	5740	5740	5740	125
406	20241018	141400	65695360	5740	5740	5740	5740	0
407	20241018	141300	65695360	5740	5740	5740	5740	0
408	20241018	141200	65695360	5740	5740	5740	5740	0
409	20241018	141100	65695360	5740	5740	5740	5740	0
410	20241018	141000	65695360	5740	5740	5740	5740	0
411	20241018	140900	65695360	5740	5740	5740	5740	0
412	20241018	140800	65695360	5740	5740	5740	5740	0
413	20241018	140700	65695360	5740	5740	5740	5740	0
414	20241018	140600	65695360	5740	5740	5740	5740	0
415	20241018	140500	65695360	5740	5740	5740	5740	0
416	20241018	140400	65695360	5740	5740	5740	5740	0
417	20241018	140300	65695360	5740	5740	5740	5740	0
418	20241018	140200	65695360	5740	5740	5740	5740	0
419	20241018	140100	65695360	5740	5740	5740	5740	0
420	20241018	140000	65695360	5740	5740	5740	5740	0
421	20241018	135900	65695360	5740	5740	5740	5740	30
422	20241018	135800	65523160	5730	5730	5730	5730	0
423	20241018	135700	65523160	5730	5730	5730	5730	0
424	20241018	135600	65523160	5730	5730	5730	5730	180
425	20241018	135500	64491760	5740	5740	5740	5740	0
426	20241018	135400	64491760	5740	5740	5740	5740	0
427	20241018	135300	64491760	5740	5740	5740	5740	0
428	20241018	135200	64491760	5740	5740	5740	5740	0
429	20241018	135100	64491760	5740	5740	5740	5740	0
430	20241018	135000	64491760	5740	5740	5740	5740	0
431	20241018	134900	64491760	5740	5740	5740	5740	16
432	20241018	134800	64399920	5730	5730	5730	5730	0
433	20241018	134700	64399920	5730	5730	5730	5730	0
434	20241018	134600	64399920	5730	5730	5730	5730	0
435	20241018	134500	64399920	5730	5730	5730	5730	100
436	20241018	134400	63826920	5730	5730	5730	5730	0
437	20241018	134300	63826920	5730	5730	5730	5730	200
438	20241018	134200	62680920	5740	5740	5740	5740	0
439	20241018	134100	62680920	5740	5740	5740	5740	0
440	20241018	134000	62680920	5740	5740	5740	5740	0
441	20241018	133900	62680920	5740	5740	5740	5740	0
442	20241018	133800	62680920	5740	5740	5740	5740	0
443	20241018	133700	62680920	5740	5740	5740	5740	0
444	20241018	133600	62680920	5740	5740	5740	5740	0
445	20241018	133500	62680920	5740	5740	5740	5740	1
446	20241018	133400	62675180	5740	5740	5740	5740	0
447	20241018	133300	62675180	5740	5740	5740	5740	0
448	20241018	133200	62675180	5740	5740	5740	5740	10
449	20241018	133100	62617780	5740	5740	5740	5740	70
450	20241018	133000	62215980	5740	5740	5740	5740	0
451	20241018	132900	62215980	5740	5740	5740	5740	0
452	20241018	132800	62215980	5740	5740	5740	5740	0
453	20241018	132700	62215980	5740	5740	5740	5740	0
454	20241018	132600	62215980	5740	5740	5740	5740	0
455	20241018	132500	62215980	5740	5740	5740	5740	0
456	20241018	132400	62215980	5740	5740	5740	5740	0
457	20241018	132300	62215980	5740	5740	5740	5740	0
458	20241018	132200	62215980	5740	5740	5740	5740	0
459	20241018	132100	62215980	5740	5740	5740	5740	0
460	20241018	132000	62215980	5740	5740	5740	5740	12
461	20241018	131900	62147100	5730	5730	5730	5730	0
462	20241018	131800	62147100	5730	5730	5730	5730	0
463	20241018	131700	62147100	5730	5730	5730	5730	0
464	20241018	131600	62147100	5730	5730	5730	5730	30
465	20241018	131500	61975200	5730	5730	5730	5730	0
466	20241018	131400	61975200	5730	5730	5730	5730	350
467	20241018	131300	59969700	5730	5730	5730	5730	0
468	20241018	131200	59969700	5730	5730	5730	5730	0
469	20241018	131100	59969700	5730	5730	5730	5730	12
470	20241018	131000	59900940	5730	5730	5730	5730	0
471	20241018	130900	59900940	5730	5730	5730	5730	5
472	20241018	130800	59872290	5740	5740	5740	5740	0
473	20241018	130700	59872290	5740	5740	5740	5740	0
474	20241018	130600	59872290	5740	5740	5740	5740	0
475	20241018	130500	59872290	5740	5740	5740	5740	27
476	20241018	130400	59717310	5740	5740	5740	5740	16
477	20241018	130300	59625470	5730	5730	5730	5730	696
478	20241018	130200	55637390	5760	5760	5760	5760	0
479	20241018	130100	55637390	5760	5760	5760	5760	0
480	20241018	130000	55637390	5760	5760	5760	5760	0
481	20241018	125900	55637390	5760	5760	5760	5760	0
482	20241018	125800	55637390	5760	5760	5760	5760	5
483	20241018	125700	55608590	5740	5740	5740	5740	0
484	20241018	125600	55608590	5740	5740	5740	5740	2
485	20241018	125500	55597110	5740	5740	5740	5740	0
486	20241018	125400	55597110	5740	5740	5740	5740	0
487	20241018	125300	55597110	5740	5740	5740	5740	0
488	20241018	125200	55597110	5740	5740	5740	5740	0
489	20241018	125100	55597110	5740	5750	5750	5740	1109
490	20241018	125000	49231080	5760	5760	5760	5760	0
491	20241018	124900	49231080	5760	5760	5760	5760	0
492	20241018	124800	49231080	5760	5760	5760	5760	0
493	20241018	124700	49231080	5760	5760	5760	5760	0
494	20241018	124600	49231080	5760	5760	5760	5760	0
495	20241018	124500	49231080	5760	5760	5760	5760	0
496	20241018	124400	49231080	5760	5760	5760	5760	0
497	20241018	124300	49231080	5760	5760	5760	5760	0
498	20241018	124200	49231080	5760	5760	5760	5760	0
499	20241018	124100	49231080	5760	5760	5760	5760	0
500	20241018	124000	49231080	5760	5760	5760	5760	0
501	20241018	123900	49231080	5760	5760	5760	5760	10
502	20241018	123800	49173480	5750	5750	5750	5750	20
503	20241018	123700	49058480	5750	5750	5750	5750	0
504	20241018	123600	49058480	5750	5750	5750	5750	0
505	20241018	123500	49058480	5750	5750	5750	5750	0
506	20241018	123400	49058480	5750	5750	5750	5750	0
507	20241018	123300	49058480	5750	5750	5750	5750	105
508	20241018	123200	48454730	5750	5750	5750	5750	141
509	20241018	123100	47643980	5750	5750	5750	5750	0
510	20241018	123000	47643980	5750	5750	5750	5750	0
511	20241018	122900	47643980	5750	5750	5750	5750	0
512	20241018	122800	47643980	5750	5750	5750	5750	0
513	20241018	122700	47643980	5750	5750	5750	5750	9
514	20241018	122600	47592230	5740	5740	5740	5740	1
515	20241018	122500	47586490	5760	5760	5760	5760	0
516	20241018	122400	47586490	5760	5760	5760	5760	0
517	20241018	122300	47586490	5760	5760	5760	5760	0
518	20241018	122200	47586490	5760	5760	5760	5760	0
519	20241018	122100	47586490	5760	5760	5760	5760	0
520	20241018	122000	47586490	5760	5760	5760	5760	0
521	20241018	121900	47586490	5760	5760	5760	5760	0
522	20241018	121800	47586490	5760	5760	5760	5760	0
523	20241018	121700	47586490	5760	5760	5760	5760	0
524	20241018	121600	47586490	5760	5760	5760	5760	0
525	20241018	121500	47586490	5760	5760	5760	5760	0
526	20241018	121400	47586490	5760	5760	5760	5760	0
527	20241018	121300	47586490	5760	5760	5760	5760	0
528	20241018	121200	47586490	5760	5760	5760	5760	1
529	20241018	121100	47580730	5760	5760	5760	5760	0
530	20241018	121000	47580730	5760	5760	5760	5760	0
531	20241018	120900	47580730	5760	5760	5760	5760	0
532	20241018	120800	47580730	5760	5760	5760	5760	0
533	20241018	120700	47580730	5760	5760	5760	5760	0
534	20241018	120600	47580730	5760	5760	5760	5760	0
535	20241018	120500	47580730	5760	5760	5760	5760	0
536	20241018	120400	47580730	5760	5760	5760	5760	0
537	20241018	120300	47580730	5760	5760	5760	5760	4
538	20241018	120200	47557690	5750	5750	5750	5750	3
539	20241018	120100	47540440	5760	5750	5760	5750	167
540	20241018	120000	46580110	5760	5760	5760	5760	0
541	20241018	115900	46580110	5760	5760	5760	5760	0
542	20241018	115800	46580110	5760	5760	5760	5760	0
543	20241018	115700	46580110	5760	5760	5760	5760	0
544	20241018	115600	46580110	5760	5760	5760	5760	0
545	20241018	115500	46580110	5760	5760	5760	5760	0
546	20241018	115400	46580110	5760	5760	5760	5760	0
547	20241018	115300	46580110	5760	5760	5760	5760	0
548	20241018	115200	46580110	5760	5760	5760	5760	0
549	20241018	115100	46580110	5760	5760	5760	5760	0
550	20241018	115000	46580110	5760	5760	5760	5760	0
551	20241018	114900	46580110	5760	5760	5760	5760	0
552	20241018	114800	46580110	5760	5760	5760	5760	0
553	20241018	114700	46580110	5760	5760	5760	5760	0
554	20241018	114600	46580110	5760	5760	5760	5760	0
555	20241018	114500	46580110	5760	5760	5760	5760	0
556	20241018	114400	46580110	5760	5760	5760	5760	0
557	20241018	114300	46580110	5760	5760	5760	5760	27
558	20241018	114200	46424590	5760	5760	5760	5760	0
559	20241018	114100	46424590	5760	5760	5760	5760	0
560	20241018	114000	46424590	5760	5760	5760	5760	0
561	20241018	113900	46424590	5760	5760	5760	5760	0
562	20241018	113800	46424590	5760	5760	5760	5760	0
563	20241018	113700	46424590	5760	5760	5760	5760	0
564	20241018	113600	46424590	5760	5760	5760	5760	0
565	20241018	113500	46424590	5760	5760	5760	5760	0
566	20241018	113400	46424590	5760	5760	5760	5760	0
567	20241018	113300	46424590	5760	5760	5760	5760	0
568	20241018	113200	46424590	5760	5760	5760	5760	2
569	20241018	113100	46413070	5750	5750	5750	5750	0
570	20241018	113000	46413070	5750	5750	5750	5750	0
571	20241018	112900	46413070	5750	5750	5750	5750	0
572	20241018	112800	46413070	5750	5750	5750	5750	0
573	20241018	112700	46413070	5750	5750	5750	5750	0
574	20241018	112600	46413070	5750	5750	5750	5750	0
575	20241018	112500	46413070	5750	5750	5750	5750	0
576	20241018	112400	46413070	5750	5750	5750	5750	0
577	20241018	112300	46413070	5750	5750	5750	5750	0
578	20241018	112200	46413070	5750	5760	5760	5750	1295
579	20241018	112100	38962950	5780	5780	5780	5780	0
580	20241018	112000	38962950	5780	5780	5780	5780	0
581	20241018	111900	38962950	5780	5780	5780	5780	0
582	20241018	111800	38962950	5780	5780	5780	5780	0
583	20241018	111700	38962950	5780	5780	5780	5780	0
584	20241018	111600	38962950	5780	5780	5780	5780	0
585	20241018	111500	38962950	5780	5780	5780	5780	0
586	20241018	111400	38962950	5780	5780	5780	5780	0
587	20241018	111300	38962950	5780	5780	5780	5780	0
588	20241018	111200	38962950	5780	5780	5780	5780	0
589	20241018	111100	38962950	5780	5780	5780	5780	0
590	20241018	111000	38962950	5780	5780	5780	5780	0
591	20241018	110900	38962950	5780	5780	5780	5780	0
592	20241018	110800	38962950	5780	5780	5780	5780	0
593	20241018	110700	38962950	5780	5780	5780	5780	0
594	20241018	110600	38962950	5780	5780	5780	5780	2
595	20241018	110500	38951390	5780	5780	5780	5780	0
596	20241018	110400	38951390	5780	5780	5780	5780	5
597	20241018	110300	38922490	5760	5760	5760	5760	0
598	20241018	110200	38922490	5760	5760	5760	5760	0
599	20241018	110100	38922490	5760	5760	5760	5760	0
600	20241018	110000	38922490	5760	5760	5760	5760	0
601	20241018	105900	38922490	5760	5760	5760	5760	0
602	20241018	105800	38922490	5760	5760	5760	5760	0
603	20241018	105700	38922490	5760	5760	5760	5760	0
604	20241018	105600	38922490	5760	5760	5760	5760	0
605	20241018	105500	38922490	5760	5760	5760	5760	0
606	20241018	105400	38922490	5760	5760	5760	5760	0
607	20241018	105300	38922490	5760	5760	5760	5760	0
608	20241018	105200	38922490	5760	5770	5770	5760	1313
609	20241018	105100	31346810	5780	5780	5780	5780	0
610	20241018	105000	31346810	5780	5780	5780	5780	0
611	20241018	104900	31346810	5780	5780	5780	5780	0
612	20241018	104800	31346810	5780	5780	5780	5780	0
613	20241018	104700	31346810	5780	5780	5780	5780	0
614	20241018	104600	31346810	5780	5780	5780	5780	1
615	20241018	104500	31341030	5770	5770	5770	5770	500
616	20241018	104400	28456030	5770	5770	5770	5770	46
617	20241018	104300	28190610	5770	5770	5770	5770	0
618	20241018	104200	28190610	5770	5770	5770	5770	0
619	20241018	104100	28190610	5770	5770	5770	5770	0
620	20241018	104000	28190610	5770	5770	5770	5770	0
621	20241018	103900	28190610	5770	5770	5770	5770	0
622	20241018	103800	28190610	5770	5770	5770	5770	0
623	20241018	103700	28190610	5770	5770	5770	5770	174
624	20241018	103600	27186630	5770	5770	5770	5770	0
625	20241018	103500	27186630	5770	5770	5770	5770	0
626	20241018	103400	27186630	5770	5770	5770	5770	0
627	20241018	103300	27186630	5770	5770	5770	5770	0
628	20241018	103200	27186630	5770	5770	5770	5770	0
629	20241018	103100	27186630	5770	5770	5770	5770	0
630	20241018	103000	27186630	5770	5770	5770	5770	0
631	20241018	102900	27186630	5770	5770	5770	5770	0
632	20241018	102800	27186630	5770	5770	5770	5770	0
633	20241018	102700	27186630	5770	5770	5770	5770	329
634	20241018	102600	25288300	5780	5780	5780	5780	0
635	20241018	102500	25288300	5780	5780	5780	5780	100
636	20241018	102400	24710300	5780	5780	5780	5780	0
637	20241018	102300	24710300	5780	5780	5780	5780	10
638	20241018	102200	24652500	5790	5790	5790	5790	0
639	20241018	102100	24652500	5790	5790	5790	5790	0
640	20241018	102000	24652500	5790	5790	5790	5790	0
641	20241018	101900	24652500	5790	5790	5790	5790	3
642	20241018	101800	24635130	5780	5780	5780	5780	1
643	20241018	101700	24629350	5770	5770	5770	5770	0
644	20241018	101600	24629350	5770	5770	5770	5770	0
645	20241018	101500	24629350	5770	5770	5770	5770	0
646	20241018	101400	24629350	5770	5770	5770	5770	0
647	20241018	101300	24629350	5770	5770	5770	5770	0
648	20241018	101200	24629350	5770	5770	5770	5770	0
649	20241018	101100	24629350	5770	5770	5770	5770	0
650	20241018	101000	24629350	5770	5770	5770	5770	135
651	20241018	100900	23850400	5770	5770	5770	5770	0
652	20241018	100800	23850400	5770	5770	5770	5770	0
653	20241018	100700	23850400	5770	5770	5770	5770	0
654	20241018	100600	23850400	5770	5770	5770	5770	0
655	20241018	100500	23850400	5770	5770	5770	5770	0
656	20241018	100400	23850400	5770	5770	5770	5770	2
657	20241018	100300	23838860	5770	5770	5770	5770	0
658	20241018	100200	23838860	5770	5770	5770	5770	0
659	20241018	100100	23838860	5770	5770	5770	5770	1
660	20241018	100000	23833090	5760	5760	5760	5760	90
661	20241018	095900	23314690	5760	5760	5760	5760	0
662	20241018	095800	23314690	5760	5760	5760	5760	0
663	20241018	095700	23314690	5760	5760	5760	5760	0
664	20241018	095600	23314690	5760	5760	5760	5760	0
665	20241018	095500	23314690	5760	5760	5760	5760	0
666	20241018	095400	23314690	5760	5760	5760	5760	0
667	20241018	095300	23314690	5760	5760	5760	5760	0
668	20241018	095200	23314690	5760	5760	5760	5760	10
669	20241018	095100	23257090	5760	5760	5760	5760	1
670	20241018	095000	23251330	5770	5770	5770	5770	0
671	20241018	094900	23251330	5770	5770	5770	5770	0
672	20241018	094800	23251330	5770	5770	5770	5770	0
673	20241018	094700	23251330	5770	5770	5770	5770	450
674	20241018	094600	20654830	5770	5770	5770	5770	0
675	20241018	094500	20654830	5770	5770	5770	5770	0
676	20241018	094400	20654830	5770	5770	5770	5770	165
677	20241018	094300	19702780	5770	5770	5770	5770	1
678	20241018	094200	19697010	5770	5770	5770	5770	2
679	20241018	094100	19685470	5760	5760	5760	5760	157
680	20241018	094000	18781150	5750	5750	5750	5750	0
681	20241018	093900	18781150	5750	5750	5750	5750	0
682	20241018	093800	18781150	5750	5750	5750	5750	0
683	20241018	093700	18781150	5750	5750	5750	5750	207
684	20241018	093600	17590900	5760	5760	5760	5760	0
685	20241018	093500	17590900	5760	5760	5760	5760	0
686	20241018	093400	17590900	5760	5760	5760	5760	0
687	20241018	093300	17590900	5760	5760	5760	5760	0
688	20241018	093200	17590900	5760	5760	5760	5760	1
689	20241018	093100	17585140	5760	5760	5760	5760	0
690	20241018	093000	17585140	5760	5760	5760	5760	1
691	20241018	092900	17579380	5750	5750	5750	5750	6
692	20241018	092800	17544880	5750	5750	5750	5750	0
693	20241018	092700	17544880	5750	5750	5750	5750	0
694	20241018	092600	17544880	5750	5750	5750	5750	0
695	20241018	092500	17544880	5750	5750	5750	5750	0
696	20241018	092400	17544880	5750	5770	5770	5750	1308
697	20241018	092300	10012530	5770	5770	5770	5770	0
698	20241018	092200	10012530	5770	5770	5770	5770	0
699	20241018	092100	10012530	5770	5770	5770	5770	0
700	20241018	092000	10012530	5770	5770	5770	5770	0
701	20241018	091900	10012530	5770	5770	5770	5770	350
702	20241018	091800	7993030	5780	5780	5780	5780	463
703	20241018	091700	5316890	5790	5790	5790	5790	0
704	20241018	091600	5316890	5790	5790	5790	5790	0
705	20241018	091500	5316890	5790	5790	5790	5790	5
706	20241018	091400	5287940	5790	5790	5790	5790	0
707	20241018	091300	5287940	5790	5790	5790	5790	0
708	20241018	091200	5287940	5790	5790	5790	5790	0
709	20241018	091100	5287940	5790	5790	5790	5790	0
710	20241018	091000	5287940	5790	5790	5790	5790	228
711	20241018	090900	3967820	5790	5790	5790	5790	0
712	20241018	090800	3967820	5790	5790	5790	5790	0
713	20241018	090700	3967820	5790	5790	5790	5790	0
714	20241018	090600	3967820	5790	5790	5790	5790	0
715	20241018	090500	3967820	5790	5790	5790	5790	230
716	20241018	090400	2636120	5780	5780	5780	5780	0
717	20241018	090300	2636120	5780	5780	5780	5780	0
718	20241018	090200	2636120	5780	5780	5780	5780	0
719	20241018	090100	2636120	5780	5780	5780	5780	54
720	20241018	090000	2324000	5810	5810	5810	5810	400