KissMeData/318010/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	211300	46786980	5470	5470	5470	5470	273
3	20241017	211200	46786980	5470	5470	5470	5470	0
4	20241017	211100	46786980	5470	5470	5470	5470	0
5	20241017	211000	46786980	5470	5470	5470	5470	0
6	20241017	210900	46786980	5470	5470	5470	5470	0
7	20241017	210800	46786980	5470	5470	5470	5470	0
8	20241017	210700	46786980	5470	5470	5470	5470	0
9	20241017	210600	46786980	5470	5470	5470	5470	0
10	20241017	210500	46786980	5470	5470	5470	5470	0
11	20241017	210400	46786980	5470	5470	5470	5470	0
12	20241017	210300	46786980	5470	5470	5470	5470	0
13	20241017	210200	46786980	5470	5470	5470	5470	0
14	20241017	210100	46786980	5470	5470	5470	5470	0
15	20241017	210000	46786980	5470	5470	5470	5470	0
16	20241017	205900	46786980	5470	5470	5470	5470	0
17	20241017	205800	46786980	5470	5470	5470	5470	0
18	20241017	205700	46786980	5470	5470	5470	5470	0
19	20241017	205600	46786980	5470	5470	5470	5470	0
20	20241017	205500	46786980	5470	5470	5470	5470	0
21	20241017	205400	46786980	5470	5470	5470	5470	0
22	20241017	205300	46786980	5470	5470	5470	5470	0
23	20241017	205200	46786980	5470	5470	5470	5470	0
24	20241017	205100	46786980	5470	5470	5470	5470	0
25	20241017	205000	46786980	5470	5470	5470	5470	0
26	20241017	204900	46786980	5470	5470	5470	5470	0
27	20241017	204800	46786980	5470	5470	5470	5470	0
28	20241017	204700	46786980	5470	5470	5470	5470	0
29	20241017	204600	46786980	5470	5470	5470	5470	0
30	20241017	204500	46786980	5470	5470	5470	5470	0
31	20241017	204400	46786980	5470	5470	5470	5470	0
32	20241017	204300	46786980	5470	5470	5470	5470	273
33	20241017	204200	46786980	5470	5470	5470	5470	0
34	20241017	204100	46786980	5470	5470	5470	5470	0
35	20241017	204000	46786980	5470	5470	5470	5470	0
36	20241017	203900	46786980	5470	5470	5470	5470	0
37	20241017	203800	46786980	5470	5470	5470	5470	0
38	20241017	203700	46786980	5470	5470	5470	5470	0
39	20241017	203600	46786980	5470	5470	5470	5470	0
40	20241017	203500	46786980	5470	5470	5470	5470	0
41	20241017	203400	46786980	5470	5470	5470	5470	0
42	20241017	203300	46786980	5470	5470	5470	5470	0
43	20241017	203200	46786980	5470	5470	5470	5470	0
44	20241017	203100	46786980	5470	5470	5470	5470	0
45	20241017	203000	46786980	5470	5470	5470	5470	0
46	20241017	202900	46786980	5470	5470	5470	5470	0
47	20241017	202800	46786980	5470	5470	5470	5470	0
48	20241017	202700	46786980	5470	5470	5470	5470	0
49	20241017	202600	46786980	5470	5470	5470	5470	0
50	20241017	202500	46786980	5470	5470	5470	5470	0
51	20241017	202400	46786980	5470	5470	5470	5470	0
52	20241017	202300	46786980	5470	5470	5470	5470	0
53	20241017	202200	46786980	5470	5470	5470	5470	0
54	20241017	202100	46786980	5470	5470	5470	5470	0
55	20241017	202000	46786980	5470	5470	5470	5470	0
56	20241017	201900	46786980	5470	5470	5470	5470	0
57	20241017	201800	46786980	5470	5470	5470	5470	0
58	20241017	201700	46786980	5470	5470	5470	5470	0
59	20241017	201600	46786980	5470	5470	5470	5470	0
60	20241017	201500	46786980	5470	5470	5470	5470	0
61	20241017	201400	46786980	5470	5470	5470	5470	0
62	20241017	201300	46786980	5470	5470	5470	5470	273
63	20241017	201200	46786980	5470	5470	5470	5470	0
64	20241017	201100	46786980	5470	5470	5470	5470	0
65	20241017	201000	46786980	5470	5470	5470	5470	0
66	20241017	200900	46786980	5470	5470	5470	5470	0
67	20241017	200800	46786980	5470	5470	5470	5470	0
68	20241017	200700	46786980	5470	5470	5470	5470	0
69	20241017	200600	46786980	5470	5470	5470	5470	0
70	20241017	200500	46786980	5470	5470	5470	5470	0
71	20241017	200400	46786980	5470	5470	5470	5470	0
72	20241017	200300	46786980	5470	5470	5470	5470	0
73	20241017	200200	46786980	5470	5470	5470	5470	0
74	20241017	200100	46786980	5470	5470	5470	5470	0
75	20241017	200000	46786980	5470	5470	5470	5470	0
76	20241017	195900	46786980	5470	5470	5470	5470	0
77	20241017	195800	46786980	5470	5470	5470	5470	0
78	20241017	195700	46786980	5470	5470	5470	5470	0
79	20241017	195600	46786980	5470	5470	5470	5470	0
80	20241017	195500	46786980	5470	5470	5470	5470	0
81	20241017	195400	46786980	5470	5470	5470	5470	0
82	20241017	195300	46786980	5470	5470	5470	5470	0
83	20241017	195200	46786980	5470	5470	5470	5470	0
84	20241017	195100	46786980	5470	5470	5470	5470	0
85	20241017	195000	46786980	5470	5470	5470	5470	0
86	20241017	194900	46786980	5470	5470	5470	5470	0
87	20241017	194800	46786980	5470	5470	5470	5470	0
88	20241017	194700	46786980	5470	5470	5470	5470	0
89	20241017	194600	46786980	5470	5470	5470	5470	0
90	20241017	194500	46786980	5470	5470	5470	5470	0
91	20241017	194400	46786980	5470	5470	5470	5470	0
92	20241017	194300	46786980	5470	5470	5470	5470	273
93	20241017	194200	46786980	5470	5470	5470	5470	0
94	20241017	194100	46786980	5470	5470	5470	5470	0
95	20241017	194000	46786980	5470	5470	5470	5470	0
96	20241017	193900	46786980	5470	5470	5470	5470	0
97	20241017	193800	46786980	5470	5470	5470	5470	0
98	20241017	193700	46786980	5470	5470	5470	5470	0
99	20241017	193600	46786980	5470	5470	5470	5470	0
100	20241017	193500	46786980	5470	5470	5470	5470	0
101	20241017	193400	46786980	5470	5470	5470	5470	0
102	20241017	193300	46786980	5470	5470	5470	5470	0
103	20241017	193200	46786980	5470	5470	5470	5470	0
104	20241017	193100	46786980	5470	5470	5470	5470	0
105	20241017	193000	46786980	5470	5470	5470	5470	0
106	20241017	192900	46786980	5470	5470	5470	5470	0
107	20241017	192800	46786980	5470	5470	5470	5470	0
108	20241017	192700	46786980	5470	5470	5470	5470	0
109	20241017	192600	46786980	5470	5470	5470	5470	0
110	20241017	192500	46786980	5470	5470	5470	5470	0
111	20241017	192400	46786980	5470	5470	5470	5470	0
112	20241017	192300	46786980	5470	5470	5470	5470	0
113	20241017	192200	46786980	5470	5470	5470	5470	0
114	20241017	192100	46786980	5470	5470	5470	5470	0
115	20241017	192000	46786980	5470	5470	5470	5470	0
116	20241017	191900	46786980	5470	5470	5470	5470	0
117	20241017	191800	46786980	5470	5470	5470	5470	0
118	20241017	191700	46786980	5470	5470	5470	5470	0
119	20241017	191600	46786980	5470	5470	5470	5470	0
120	20241017	191500	46786980	5470	5470	5470	5470	0
121	20241017	191400	46786980	5470	5470	5470	5470	0
122	20241017	191300	46786980	5470	5470	5470	5470	273
123	20241017	191200	46786980	5470	5470	5470	5470	0
124	20241017	191100	46786980	5470	5470	5470	5470	0
125	20241017	191000	46786980	5470	5470	5470	5470	0
126	20241017	190900	46786980	5470	5470	5470	5470	0
127	20241017	190800	46786980	5470	5470	5470	5470	0
128	20241017	190700	46786980	5470	5470	5470	5470	0
129	20241017	190600	46786980	5470	5470	5470	5470	0
130	20241017	190500	46786980	5470	5470	5470	5470	0
131	20241017	190400	46786980	5470	5470	5470	5470	0
132	20241017	190300	46786980	5470	5470	5470	5470	0
133	20241017	190200	46786980	5470	5470	5470	5470	0
134	20241017	190100	46786980	5470	5470	5470	5470	0
135	20241017	190000	46786980	5470	5470	5470	5470	0
136	20241017	185900	46786980	5470	5470	5470	5470	0
137	20241017	185800	46786980	5470	5470	5470	5470	0
138	20241017	185700	46786980	5470	5470	5470	5470	0
139	20241017	185600	46786980	5470	5470	5470	5470	0
140	20241017	185500	46786980	5470	5470	5470	5470	0
141	20241017	185400	46786980	5470	5470	5470	5470	0
142	20241017	185300	46786980	5470	5470	5470	5470	0
143	20241017	185200	46786980	5470	5470	5470	5470	0
144	20241017	185100	46786980	5470	5470	5470	5470	0
145	20241017	185000	46786980	5470	5470	5470	5470	0
146	20241017	184900	46786980	5470	5470	5470	5470	0
147	20241017	184800	46786980	5470	5470	5470	5470	0
148	20241017	184700	46786980	5470	5470	5470	5470	0
149	20241017	184600	46786980	5470	5470	5470	5470	0
150	20241017	184500	46786980	5470	5470	5470	5470	0
151	20241017	184400	46786980	5470	5470	5470	5470	0
152	20241017	184300	46786980	5470	5470	5470	5470	273
153	20241017	184200	46786980	5470	5470	5470	5470	0
154	20241017	184100	46786980	5470	5470	5470	5470	0
155	20241017	184000	46786980	5470	5470	5470	5470	0
156	20241017	183900	46786980	5470	5470	5470	5470	0
157	20241017	183800	46786980	5470	5470	5470	5470	0
158	20241017	183700	46786980	5470	5470	5470	5470	0
159	20241017	183600	46786980	5470	5470	5470	5470	0
160	20241017	183500	46786980	5470	5470	5470	5470	0
161	20241017	183400	46786980	5470	5470	5470	5470	0
162	20241017	183300	46786980	5470	5470	5470	5470	0
163	20241017	183200	46786980	5470	5470	5470	5470	0
164	20241017	183100	46786980	5470	5470	5470	5470	0
165	20241017	183000	46786980	5470	5470	5470	5470	0
166	20241017	182900	46786980	5470	5470	5470	5470	0
167	20241017	182800	46786980	5470	5470	5470	5470	0
168	20241017	182700	46786980	5470	5470	5470	5470	0
169	20241017	182600	46786980	5470	5470	5470	5470	0
170	20241017	182500	46786980	5470	5470	5470	5470	0
171	20241017	182400	46786980	5470	5470	5470	5470	0
172	20241017	182300	46786980	5470	5470	5470	5470	0
173	20241017	182200	46786980	5470	5470	5470	5470	0
174	20241017	182100	46786980	5470	5470	5470	5470	0
175	20241017	182000	46786980	5470	5470	5470	5470	0
176	20241017	181900	46786980	5470	5470	5470	5470	0
177	20241017	181800	46786980	5470	5470	5470	5470	0
178	20241017	181700	46786980	5470	5470	5470	5470	0
179	20241017	181600	46786980	5470	5470	5470	5470	0
180	20241017	181500	46786980	5470	5470	5470	5470	0
181	20241017	181400	46786980	5470	5470	5470	5470	0
182	20241017	181300	46786980	5470	5470	5470	5470	273
183	20241017	181200	46786980	5470	5470	5470	5470	0
184	20241017	181100	46786980	5470	5470	5470	5470	0
185	20241017	181000	46786980	5470	5470	5470	5470	0
186	20241017	180900	46786980	5470	5470	5470	5470	0
187	20241017	180800	46786980	5470	5470	5470	5470	0
188	20241017	180700	46786980	5470	5470	5470	5470	0
189	20241017	180600	46786980	5470	5470	5470	5470	0
190	20241017	180500	46786980	5470	5470	5470	5470	0
191	20241017	180400	46786980	5470	5470	5470	5470	0
192	20241017	180300	46786980	5470	5470	5470	5470	0
193	20241017	180200	46786980	5470	5470	5470	5470	0
194	20241017	180100	46786980	5470	5470	5470	5470	0
195	20241017	180000	46786980	5470	5470	5470	5470	0
196	20241017	175900	46786980	5470	5470	5470	5470	0
197	20241017	175800	46786980	5470	5470	5470	5470	0
198	20241017	175700	46786980	5470	5470	5470	5470	0
199	20241017	175600	46786980	5470	5470	5470	5470	0
200	20241017	175500	46786980	5470	5470	5470	5470	0
201	20241017	175400	46786980	5470	5470	5470	5470	0
202	20241017	175300	46786980	5470	5470	5470	5470	0
203	20241017	175200	46786980	5470	5470	5470	5470	0
204	20241017	175100	46786980	5470	5470	5470	5470	0
205	20241017	175000	46786980	5470	5470	5470	5470	0
206	20241017	174900	46786980	5470	5470	5470	5470	0
207	20241017	174800	46786980	5470	5470	5470	5470	0
208	20241017	174700	46786980	5470	5470	5470	5470	0
209	20241017	174600	46786980	5470	5470	5470	5470	0
210	20241017	174500	46786980	5470	5470	5470	5470	0
211	20241017	174400	46786980	5470	5470	5470	5470	0
212	20241017	174300	46786980	5470	5470	5470	5470	273
213	20241017	174200	46786980	5470	5470	5470	5470	0
214	20241017	174100	46786980	5470	5470	5470	5470	0
215	20241017	174000	46786980	5470	5470	5470	5470	0
216	20241017	173900	46786980	5470	5470	5470	5470	0
217	20241017	173800	46786980	5470	5470	5470	5470	0
218	20241017	173700	46786980	5470	5470	5470	5470	0
219	20241017	173600	46786980	5470	5470	5470	5470	0
220	20241017	173500	46786980	5470	5470	5470	5470	0
221	20241017	173400	46786980	5470	5470	5470	5470	0
222	20241017	173300	46786980	5470	5470	5470	5470	0
223	20241017	173200	46786980	5470	5470	5470	5470	0
224	20241017	173100	46786980	5470	5470	5470	5470	0
225	20241017	173000	46786980	5470	5470	5470	5470	0
226	20241017	172900	46786980	5470	5470	5470	5470	0
227	20241017	172800	46786980	5470	5470	5470	5470	0
228	20241017	172700	46786980	5470	5470	5470	5470	0
229	20241017	172600	46786980	5470	5470	5470	5470	0
230	20241017	172500	46786980	5470	5470	5470	5470	0
231	20241017	172400	46786980	5470	5470	5470	5470	0
232	20241017	172300	46786980	5470	5470	5470	5470	0
233	20241017	172200	46786980	5470	5470	5470	5470	0
234	20241017	172100	46786980	5470	5470	5470	5470	0
235	20241017	172000	46786980	5470	5470	5470	5470	0
236	20241017	171900	46786980	5470	5470	5470	5470	0
237	20241017	171800	46786980	5470	5470	5470	5470	0
238	20241017	171700	46786980	5470	5470	5470	5470	0
239	20241017	171600	46786980	5470	5470	5470	5470	0
240	20241017	171500	46786980	5470	5470	5470	5470	0
241	20241017	171400	46786980	5470	5470	5470	5470	0
242	20241017	171300	46786980	5470	5470	5470	5470	273
243	20241017	171200	46786980	5470	5470	5470	5470	0
244	20241017	171100	46786980	5470	5470	5470	5470	0
245	20241017	171000	46786980	5470	5470	5470	5470	0
246	20241017	170900	46786980	5470	5470	5470	5470	0
247	20241017	170800	46786980	5470	5470	5470	5470	0
248	20241017	170700	46786980	5470	5470	5470	5470	0
249	20241017	170600	46786980	5470	5470	5470	5470	0
250	20241017	170500	46786980	5470	5470	5470	5470	0
251	20241017	170400	46786980	5470	5470	5470	5470	0
252	20241017	170300	46786980	5470	5470	5470	5470	0
253	20241017	170200	46786980	5470	5470	5470	5470	0
254	20241017	170100	46786980	5470	5470	5470	5470	0
255	20241017	170000	46786980	5470	5470	5470	5470	0
256	20241017	165900	46786980	5470	5470	5470	5470	0
257	20241017	165800	46786980	5470	5470	5470	5470	0
258	20241017	165700	46786980	5470	5470	5470	5470	0
259	20241017	165600	46786980	5470	5470	5470	5470	0
260	20241017	165500	46786980	5470	5470	5470	5470	0
261	20241017	165400	46786980	5470	5470	5470	5470	0
262	20241017	165300	46786980	5470	5470	5470	5470	0
263	20241017	165200	46786980	5470	5470	5470	5470	0
264	20241017	165100	46786980	5470	5470	5470	5470	0
265	20241017	165000	46786980	5470	5470	5470	5470	0
266	20241017	164900	46786980	5470	5470	5470	5470	0
267	20241017	164800	46786980	5470	5470	5470	5470	0
268	20241017	164700	46786980	5470	5470	5470	5470	0
269	20241017	164600	46786980	5470	5470	5470	5470	0
270	20241017	164500	46786980	5470	5470	5470	5470	0
271	20241017	164400	46786980	5470	5470	5470	5470	0
272	20241017	164300	46786980	5470	5470	5470	5470	273
273	20241017	164200	46786980	5470	5470	5470	5470	0
274	20241017	164100	46786980	5470	5470	5470	5470	0
275	20241017	164000	46786980	5470	5470	5470	5470	0
276	20241017	163900	46786980	5470	5470	5470	5470	0
277	20241017	163800	46786980	5470	5470	5470	5470	0
278	20241017	163700	46786980	5470	5470	5470	5470	0
279	20241017	163600	46786980	5470	5470	5470	5470	0
280	20241017	163500	46786980	5470	5470	5470	5470	0
281	20241017	163400	46786980	5470	5470	5470	5470	0
282	20241017	163300	46786980	5470	5470	5470	5470	0
283	20241017	163200	46786980	5470	5470	5470	5470	0
284	20241017	163100	46786980	5470	5470	5470	5470	0
285	20241017	163000	46786980	5470	5470	5470	5470	0
286	20241017	162900	46786980	5470	5470	5470	5470	0
287	20241017	162800	46786980	5470	5470	5470	5470	0
288	20241017	162700	46786980	5470	5470	5470	5470	0
289	20241017	162600	46786980	5470	5470	5470	5470	0
290	20241017	162500	46786980	5470	5470	5470	5470	0
291	20241017	162400	46786980	5470	5470	5470	5470	0
292	20241017	162300	46786980	5470	5470	5470	5470	0
293	20241017	162200	46786980	5470	5470	5470	5470	0
294	20241017	162100	46786980	5470	5470	5470	5470	0
295	20241017	162000	46786980	5470	5470	5470	5470	0
296	20241017	161900	46786980	5470	5470	5470	5470	0
297	20241017	161800	46786980	5470	5470	5470	5470	0
298	20241017	161700	46786980	5470	5470	5470	5470	0
299	20241017	161600	46786980	5470	5470	5470	5470	0
300	20241017	161500	46786980	5470	5470	5470	5470	0
301	20241017	161400	46786980	5470	5470	5470	5470	0
302	20241017	161300	46786980	5470	5470	5470	5470	273
303	20241017	161200	46786980	5470	5470	5470	5470	0
304	20241017	161100	46786980	5470	5470	5470	5470	0
305	20241017	161000	46786980	5470	5470	5470	5470	0
306	20241017	160900	46786980	5470	5470	5470	5470	0
307	20241017	160800	46786980	5470	5470	5470	5470	0
308	20241017	160700	46786980	5470	5470	5470	5470	0
309	20241017	160600	46786980	5470	5470	5470	5470	0
310	20241017	160500	46786980	5470	5470	5470	5470	0
311	20241017	160400	46786980	5470	5470	5470	5470	0
312	20241017	160300	46786980	5470	5470	5470	5470	0
313	20241017	160200	46786980	5470	5470	5470	5470	0
314	20241017	160100	46786980	5470	5470	5470	5470	0
315	20241017	160000	46786980	5470	5470	5470	5470	0
316	20241017	155900	46786980	5470	5470	5470	5470	0
317	20241017	155800	46786980	5470	5470	5470	5470	0
318	20241017	155700	46786980	5470	5470	5470	5470	0
319	20241017	155600	46786980	5470	5470	5470	5470	0
320	20241017	155500	46786980	5470	5470	5470	5470	0
321	20241017	155400	46786980	5470	5470	5470	5470	0
322	20241017	155300	46786980	5470	5470	5470	5470	0
323	20241017	155200	46786980	5470	5470	5470	5470	0
324	20241017	155100	46786980	5470	5470	5470	5470	0
325	20241017	155000	46786980	5470	5470	5470	5470	0
326	20241017	154900	46786980	5470	5470	5470	5470	0
327	20241017	154800	46786980	5470	5470	5470	5470	0
328	20241017	154700	46786980	5470	5470	5470	5470	0
329	20241017	154600	46786980	5470	5470	5470	5470	0
330	20241017	154500	46786980	5470	5470	5470	5470	0
331	20241017	154400	46786980	5470	5470	5470	5470	0
332	20241017	154300	46786980	5470	5470	5470	5470	273
333	20241017	154200	46786980	5470	5470	5470	5470	0
334	20241017	154100	46786980	5470	5470	5470	5470	0
335	20241017	154000	46786980	5470	5470	5470	5470	0
336	20241017	153900	46786980	5470	5470	5470	5470	0
337	20241017	153800	46786980	5470	5470	5470	5470	0
338	20241017	153700	46786980	5470	5470	5470	5470	0
339	20241017	153600	46786980	5470	5470	5470	5470	0
340	20241017	153500	46786980	5470	5470	5470	5470	0
341	20241017	153400	46786980	5470	5470	5470	5470	0
342	20241017	153300	46786980	5470	5470	5470	5470	0
343	20241017	153200	46786980	5470	5470	5470	5470	0
344	20241017	153100	46786980	5470	5470	5470	5470	0
345	20241017	153000	46786980	5470	5470	5470	5470	273
346	20241017	152900	45293670	5450	5450	5450	5450	0
347	20241017	152800	45293670	5450	5450	5450	5450	0
348	20241017	152700	45293670	5450	5450	5450	5450	0
349	20241017	152600	45293670	5450	5450	5450	5450	0
350	20241017	152500	45293670	5450	5450	5450	5450	0
351	20241017	152400	45293670	5450	5450	5450	5450	0
352	20241017	152300	45293670	5450	5450	5450	5450	0
353	20241017	152200	45293670	5450	5450	5450	5450	0
354	20241017	152100	45293670	5450	5450	5450	5450	0
355	20241017	152000	45293670	5450	5450	5450	5450	0
356	20241017	151900	45293670	5450	5450	5470	5450	8
357	20241017	151800	45250010	5470	5450	5470	5450	4
358	20241017	151700	45228150	5460	5450	5470	5450	18
359	20241017	151600	45129840	5470	5460	5470	5450	12
360	20241017	151500	45064320	5460	5430	5460	5430	14
361	20241017	151400	44988030	5440	5450	5450	5440	8
362	20241017	151300	44944480	5460	5450	5470	5440	240
363	20241017	151200	43636370	5430	5400	5430	5400	74
364	20241017	151100	43235990	5390	5400	5400	5390	107
365	20241017	151000	42658220	5390	5390	5400	5390	11
366	20241017	150900	42598880	5400	5400	5400	5400	0
367	20241017	150800	42598880	5400	5400	5400	5400	2
368	20241017	150700	42588080	5390	5390	5390	5390	0
369	20241017	150600	42588080	5390	5400	5400	5390	12
370	20241017	150500	42523310	5390	5400	5400	5390	18
371	20241017	150400	42426150	5390	5390	5390	5390	4
372	20241017	150300	42404590	5400	5400	5400	5400	3
373	20241017	150200	42388390	5400	5400	5400	5400	0
374	20241017	150100	42388390	5400	5400	5400	5400	1
375	20241017	150000	42382990	5370	5370	5370	5370	0
376	20241017	145900	42382990	5370	5380	5380	5370	599
377	20241017	145800	39162140	5390	5390	5390	5390	0
378	20241017	145700	39162140	5390	5390	5390	5390	0
379	20241017	145600	39162140	5390	5390	5390	5390	0
380	20241017	145500	39162140	5390	5390	5390	5390	0
381	20241017	145400	39162140	5390	5390	5390	5390	0
382	20241017	145300	39162140	5390	5390	5390	5390	0
383	20241017	145200	39162140	5390	5390	5390	5390	0
384	20241017	145100	39162140	5390	5390	5390	5390	1
385	20241017	145000	39156750	5390	5390	5390	5390	0
386	20241017	144900	39156750	5390	5390	5390	5390	1
387	20241017	144800	39151360	5380	5380	5380	5380	0
388	20241017	144700	39151360	5380	5380	5380	5380	0
389	20241017	144600	39151360	5380	5380	5380	5380	178
390	20241017	144500	38193720	5380	5380	5380	5380	0
391	20241017	144400	38193720	5380	5380	5380	5380	6
392	20241017	144300	38161440	5390	5390	5390	5390	0
393	20241017	144200	38161440	5390	5390	5390	5390	0
394	20241017	144100	38161440	5390	5390	5390	5390	0
395	20241017	144000	38161440	5390	5390	5390	5390	0
396	20241017	143900	38161440	5390	5390	5390	5390	0
397	20241017	143800	38161440	5390	5390	5390	5390	0
398	20241017	143700	38161440	5390	5390	5390	5390	0
399	20241017	143600	38161440	5390	5390	5390	5390	0
400	20241017	143500	38161440	5390	5390	5390	5390	0
401	20241017	143400	38161440	5390	5390	5390	5390	0
402	20241017	143300	38161440	5390	5390	5390	5390	0
403	20241017	143200	38161440	5390	5390	5390	5390	0
404	20241017	143100	38161440	5390	5390	5390	5390	0
405	20241017	143000	38161440	5390	5390	5390	5390	0
406	20241017	142900	38161440	5390	5390	5390	5390	0
407	20241017	142800	38161440	5390	5390	5390	5390	0
408	20241017	142700	38161440	5390	5390	5390	5390	0
409	20241017	142600	38161440	5390	5390	5390	5390	0
410	20241017	142500	38161440	5390	5390	5390	5390	0
411	20241017	142400	38161440	5390	5390	5390	5390	0
412	20241017	142300	38161440	5390	5390	5390	5390	0
413	20241017	142200	38161440	5390	5390	5390	5390	0
414	20241017	142100	38161440	5390	5390	5390	5390	0
415	20241017	142000	38161440	5390	5390	5390	5390	0
416	20241017	141900	38161440	5390	5390	5390	5390	0
417	20241017	141800	38161440	5390	5390	5390	5390	0
418	20241017	141700	38161440	5390	5390	5390	5390	0
419	20241017	141600	38161440	5390	5390	5390	5390	0
420	20241017	141500	38161440	5390	5390	5390	5390	0
421	20241017	141400	38161440	5390	5390	5390	5390	0
422	20241017	141300	38161440	5390	5390	5390	5390	0
423	20241017	141200	38161440	5390	5390	5390	5390	0
424	20241017	141100	38161440	5390	5390	5390	5390	0
425	20241017	141000	38161440	5390	5390	5390	5390	0
426	20241017	140900	38161440	5390	5390	5390	5390	0
427	20241017	140800	38161440	5390	5390	5390	5390	0
428	20241017	140700	38161440	5390	5390	5390	5390	0
429	20241017	140600	38161440	5390	5390	5390	5390	0
430	20241017	140500	38161440	5390	5390	5390	5390	0
431	20241017	140400	38161440	5390	5390	5390	5390	0
432	20241017	140300	38161440	5390	5390	5390	5390	0
433	20241017	140200	38161440	5390	5390	5390	5390	0
434	20241017	140100	38161440	5390	5390	5390	5390	0
435	20241017	140000	38161440	5390	5390	5390	5390	0
436	20241017	135900	38161440	5390	5390	5390	5390	0
437	20241017	135800	38161440	5390	5390	5390	5390	0
438	20241017	135700	38161440	5390	5390	5390	5390	0
439	20241017	135600	38161440	5390	5390	5390	5390	0
440	20241017	135500	38161440	5390	5390	5390	5390	0
441	20241017	135400	38161440	5390	5390	5390	5390	0
442	20241017	135300	38161440	5390	5390	5390	5390	0
443	20241017	135200	38161440	5390	5390	5390	5390	3
444	20241017	135100	38145270	5390	5390	5390	5390	0
445	20241017	135000	38145270	5390	5390	5390	5390	0
446	20241017	134900	38145270	5390	5390	5390	5390	0
447	20241017	134800	38145270	5390	5390	5390	5390	0
448	20241017	134700	38145270	5390	5390	5390	5390	0
449	20241017	134600	38145270	5390	5390	5390	5390	0
450	20241017	134500	38145270	5390	5390	5390	5390	0
451	20241017	134400	38145270	5390	5390	5390	5390	0
452	20241017	134300	38145270	5390	5390	5390	5390	0
453	20241017	134200	38145270	5390	5390	5390	5390	0
454	20241017	134100	38145270	5390	5390	5390	5390	0
455	20241017	134000	38145270	5390	5390	5390	5390	0
456	20241017	133900	38145270	5390	5390	5390	5390	0
457	20241017	133800	38145270	5390	5390	5390	5390	0
458	20241017	133700	38145270	5390	5390	5390	5390	0
459	20241017	133600	38145270	5390	5390	5390	5390	0
460	20241017	133500	38145270	5390	5390	5390	5390	0
461	20241017	133400	38145270	5390	5390	5390	5390	0
462	20241017	133300	38145270	5390	5390	5390	5390	0
463	20241017	133200	38145270	5390	5390	5390	5390	0
464	20241017	133100	38145270	5390	5390	5390	5390	0
465	20241017	133000	38145270	5390	5390	5390	5390	0
466	20241017	132900	38145270	5390	5390	5390	5390	0
467	20241017	132800	38145270	5390	5390	5390	5390	0
468	20241017	132700	38145270	5390	5390	5390	5390	0
469	20241017	132600	38145270	5390	5390	5390	5390	0
470	20241017	132500	38145270	5390	5390	5390	5390	0
471	20241017	132400	38145270	5390	5390	5390	5390	0
472	20241017	132300	38145270	5390	5390	5390	5390	0
473	20241017	132200	38145270	5390	5390	5390	5390	0
474	20241017	132100	38145270	5390	5390	5390	5390	0
475	20241017	132000	38145270	5390	5390	5390	5390	0
476	20241017	131900	38145270	5390	5390	5390	5390	0
477	20241017	131800	38145270	5390	5390	5390	5390	0
478	20241017	131700	38145270	5390	5390	5390	5390	0
479	20241017	131600	38145270	5390	5390	5390	5390	0
480	20241017	131500	38145270	5390	5390	5390	5390	0
481	20241017	131400	38145270	5390	5390	5390	5390	0
482	20241017	131300	38145270	5390	5390	5390	5390	0
483	20241017	131200	38145270	5390	5390	5390	5390	0
484	20241017	131100	38145270	5390	5390	5390	5390	8
485	20241017	131000	38102150	5390	5390	5390	5390	3
486	20241017	130900	38085980	5380	5380	5380	5380	0
487	20241017	130800	38085980	5380	5380	5380	5380	0
488	20241017	130700	38085980	5380	5380	5380	5380	5
489	20241017	130600	38059080	5390	5390	5390	5390	0
490	20241017	130500	38059080	5390	5390	5390	5390	0
491	20241017	130400	38059080	5390	5390	5390	5390	0
492	20241017	130300	38059080	5390	5390	5390	5390	0
493	20241017	130200	38059080	5390	5390	5390	5390	0
494	20241017	130100	38059080	5390	5390	5390	5390	0
495	20241017	130000	38059080	5390	5390	5390	5390	0
496	20241017	125900	38059080	5390	5390	5390	5390	0
497	20241017	125800	38059080	5390	5390	5390	5390	0
498	20241017	125700	38059080	5390	5390	5390	5390	0
499	20241017	125600	38059080	5390	5390	5390	5390	0
500	20241017	125500	38059080	5390	5390	5390	5390	0
501	20241017	125400	38059080	5390	5390	5390	5390	0
502	20241017	125300	38059080	5390	5390	5390	5390	0
503	20241017	125200	38059080	5390	5390	5390	5390	0
504	20241017	125100	38059080	5390	5390	5390	5390	0
505	20241017	125000	38059080	5390	5390	5390	5390	0
506	20241017	124900	38059080	5390	5390	5390	5390	0
507	20241017	124800	38059080	5390	5390	5390	5390	0
508	20241017	124700	38059080	5390	5390	5390	5390	0
509	20241017	124600	38059080	5390	5390	5390	5390	0
510	20241017	124500	38059080	5390	5390	5390	5390	0
511	20241017	124400	38059080	5390	5390	5390	5390	0
512	20241017	124300	38059080	5390	5390	5390	5390	0
513	20241017	124200	38059080	5390	5390	5390	5390	0
514	20241017	124100	38059080	5390	5390	5390	5390	0
515	20241017	124000	38059080	5390	5390	5390	5390	0
516	20241017	123900	38059080	5390	5390	5390	5390	0
517	20241017	123800	38059080	5390	5390	5390	5390	5
518	20241017	123700	38032130	5380	5380	5380	5380	10
519	20241017	123600	37978330	5390	5390	5390	5390	0
520	20241017	123500	37978330	5390	5390	5390	5390	0
521	20241017	123400	37978330	5390	5390	5390	5390	0
522	20241017	123300	37978330	5390	5390	5390	5390	5
523	20241017	123200	37951380	5390	5390	5390	5390	279
524	20241017	123100	36447570	5390	5400	5400	5390	36
525	20241017	123000	36253440	5410	5410	5410	5410	27
526	20241017	122900	36107370	5410	5410	5410	5410	0
527	20241017	122800	36107370	5410	5410	5410	5410	0
528	20241017	122700	36107370	5410	5410	5410	5410	0
529	20241017	122600	36107370	5410	5410	5410	5410	0
530	20241017	122500	36107370	5410	5410	5410	5410	0
531	20241017	122400	36107370	5410	5410	5410	5410	0
532	20241017	122300	36107370	5410	5410	5410	5410	0
533	20241017	122200	36107370	5410	5400	5410	5400	7
534	20241017	122100	36069540	5410	5410	5410	5410	0
535	20241017	122000	36069540	5410	5410	5410	5410	0
536	20241017	121900	36069540	5410	5410	5410	5410	0
537	20241017	121800	36069540	5410	5410	5410	5410	0
538	20241017	121700	36069540	5410	5410	5410	5410	0
539	20241017	121600	36069540	5410	5410	5410	5410	92
540	20241017	121500	35571820	5410	5410	5410	5410	0
541	20241017	121400	35571820	5410	5410	5410	5410	0
542	20241017	121300	35571820	5410	5410	5410	5410	0
543	20241017	121200	35571820	5410	5410	5410	5410	0
544	20241017	121100	35571820	5410	5410	5410	5410	0
545	20241017	121000	35571820	5410	5410	5410	5410	0
546	20241017	120900	35571820	5410	5410	5410	5410	0
547	20241017	120800	35571820	5410	5410	5410	5410	0
548	20241017	120700	35571820	5410	5410	5410	5410	0
549	20241017	120600	35571820	5410	5410	5410	5410	0
550	20241017	120500	35571820	5410	5410	5410	5410	0
551	20241017	120400	35571820	5410	5410	5410	5410	0
552	20241017	120300	35571820	5410	5410	5410	5410	0
553	20241017	120200	35571820	5410	5410	5410	5410	0
554	20241017	120100	35571820	5410	5410	5410	5410	0
555	20241017	120000	35571820	5410	5410	5410	5410	0
556	20241017	115900	35571820	5410	5410	5410	5410	0
557	20241017	115800	35571820	5410	5410	5410	5410	0
558	20241017	115700	35571820	5410	5410	5410	5410	0
559	20241017	115600	35571820	5410	5410	5410	5410	0
560	20241017	115500	35571820	5410	5410	5410	5410	0
561	20241017	115400	35571820	5410	5410	5410	5410	0
562	20241017	115300	35571820	5410	5410	5410	5410	0
563	20241017	115200	35571820	5410	5410	5410	5410	0
564	20241017	115100	35571820	5410	5410	5410	5410	0
565	20241017	115000	35571820	5410	5410	5410	5410	0
566	20241017	114900	35571820	5410	5410	5410	5410	0
567	20241017	114800	35571820	5410	5410	5410	5410	0
568	20241017	114700	35571820	5410	5410	5410	5410	0
569	20241017	114600	35571820	5410	5410	5410	5410	0
570	20241017	114500	35571820	5410	5410	5410	5410	0
571	20241017	114400	35571820	5410	5410	5410	5410	0
572	20241017	114300	35571820	5410	5410	5410	5410	0
573	20241017	114200	35571820	5410	5410	5410	5410	0
574	20241017	114100	35571820	5410	5410	5410	5410	0
575	20241017	114000	35571820	5410	5410	5410	5410	0
576	20241017	113900	35571820	5410	5410	5410	5410	0
577	20241017	113800	35571820	5410	5410	5410	5410	0
578	20241017	113700	35571820	5410	5410	5410	5410	0
579	20241017	113600	35571820	5410	5410	5410	5410	0
580	20241017	113500	35571820	5410	5410	5410	5410	0
581	20241017	113400	35571820	5410	5410	5410	5410	0
582	20241017	113300	35571820	5410	5410	5410	5410	0
583	20241017	113200	35571820	5410	5410	5410	5410	0
584	20241017	113100	35571820	5410	5410	5410	5410	0
585	20241017	113000	35571820	5410	5410	5410	5410	0
586	20241017	112900	35571820	5410	5410	5410	5410	0
587	20241017	112800	35571820	5410	5410	5410	5410	0
588	20241017	112700	35571820	5410	5410	5410	5410	0
589	20241017	112600	35571820	5410	5410	5410	5410	0
590	20241017	112500	35571820	5410	5410	5410	5410	0
591	20241017	112400	35571820	5410	5410	5410	5410	0
592	20241017	112300	35571820	5410	5410	5410	5410	0
593	20241017	112200	35571820	5410	5410	5410	5410	0
594	20241017	112100	35571820	5410	5410	5410	5410	30
595	20241017	112000	35409520	5420	5420	5420	5420	0
596	20241017	111900	35409520	5420	5420	5420	5420	0
597	20241017	111800	35409520	5420	5420	5420	5420	0
598	20241017	111700	35409520	5420	5420	5420	5420	0
599	20241017	111600	35409520	5420	5410	5430	5410	94
600	20241017	111500	34900040	5420	5390	5420	5380	190
601	20241017	111400	33877570	5390	5380	5390	5380	11
602	20241017	111300	33818350	5420	5400	5420	5390	416
603	20241017	111200	31574800	5400	5330	5420	5330	209
604	20241017	111100	30459060	5320	5340	5340	5320	999
605	20241017	111000	25131140	5350	5360	5360	5350	196
606	20241017	110900	24082480	5340	5370	5370	5330	226
607	20241017	110800	22872060	5380	5380	5380	5380	212
608	20241017	110700	21731500	5390	5390	5390	5390	0
609	20241017	110600	21731500	5390	5390	5390	5390	0
610	20241017	110500	21731500	5390	5390	5390	5390	0
611	20241017	110400	21731500	5390	5390	5390	5390	14
612	20241017	110300	21656040	5400	5400	5400	5400	0
613	20241017	110200	21656040	5400	5400	5400	5400	0
614	20241017	110100	21656040	5400	5400	5400	5400	0
615	20241017	110000	21656040	5400	5400	5400	5400	0
616	20241017	105900	21656040	5400	5400	5400	5400	0
617	20241017	105800	21656040	5400	5400	5400	5400	3
618	20241017	105700	21639840	5390	5390	5390	5390	0
619	20241017	105600	21639840	5390	5390	5390	5390	186
620	20241017	105500	20637300	5390	5390	5390	5390	0
621	20241017	105400	20637300	5390	5390	5390	5390	0
622	20241017	105300	20637300	5390	5390	5390	5390	0
623	20241017	105200	20637300	5390	5390	5390	5390	0
624	20241017	105100	20637300	5390	5390	5390	5390	0
625	20241017	105000	20637300	5390	5390	5390	5390	0
626	20241017	104900	20637300	5390	5390	5390	5390	10
627	20241017	104800	20583400	5390	5390	5390	5390	0
628	20241017	104700	20583400	5390	5390	5390	5390	0
629	20241017	104600	20583400	5390	5390	5390	5390	0
630	20241017	104500	20583400	5390	5390	5390	5390	0
631	20241017	104400	20583400	5390	5390	5390	5390	0
632	20241017	104300	20583400	5390	5390	5390	5390	0
633	20241017	104200	20583400	5390	5390	5390	5390	0
634	20241017	104100	20583400	5390	5390	5390	5390	0
635	20241017	104000	20583400	5390	5390	5390	5390	0
636	20241017	103900	20583400	5390	5390	5390	5390	0
637	20241017	103800	20583400	5390	5390	5390	5390	0
638	20241017	103700	20583400	5390	5390	5390	5390	0
639	20241017	103600	20583400	5390	5390	5390	5390	50
640	20241017	103500	20313900	5390	5390	5390	5390	0
641	20241017	103400	20313900	5390	5390	5390	5390	0
642	20241017	103300	20313900	5390	5390	5390	5390	0
643	20241017	103200	20313900	5390	5390	5390	5390	1
644	20241017	103100	20308510	5390	5390	5390	5390	0
645	20241017	103000	20308510	5390	5390	5390	5390	0
646	20241017	102900	20308510	5390	5390	5390	5390	0
647	20241017	102800	20308510	5390	5390	5390	5390	5
648	20241017	102700	20281560	5390	5390	5390	5390	0
649	20241017	102600	20281560	5390	5390	5390	5390	0
650	20241017	102500	20281560	5390	5390	5390	5390	0
651	20241017	102400	20281560	5390	5390	5390	5390	0
652	20241017	102300	20281560	5390	5390	5390	5390	0
653	20241017	102200	20281560	5390	5390	5390	5390	0
654	20241017	102100	20281560	5390	5390	5390	5390	0
655	20241017	102000	20281560	5390	5390	5390	5390	0
656	20241017	101900	20281560	5390	5390	5390	5390	0
657	20241017	101800	20281560	5390	5390	5390	5390	0
658	20241017	101700	20281560	5390	5390	5390	5390	0
659	20241017	101600	20281560	5390	5390	5390	5390	0
660	20241017	101500	20281560	5390	5390	5390	5390	0
661	20241017	101400	20281560	5390	5390	5390	5390	0
662	20241017	101300	20281560	5390	5390	5390	5390	0
663	20241017	101200	20281560	5390	5390	5390	5390	0
664	20241017	101100	20281560	5390	5390	5390	5390	353
665	20241017	101000	18378890	5390	5390	5390	5380	49
666	20241017	100900	18114850	5390	5390	5390	5390	0
667	20241017	100800	18114850	5390	5390	5390	5390	0
668	20241017	100700	18114850	5390	5390	5390	5390	0
669	20241017	100600	18114850	5390	5390	5390	5390	0
670	20241017	100500	18114850	5390	5390	5390	5390	0
671	20241017	100400	18114850	5390	5390	5390	5390	0
672	20241017	100300	18114850	5390	5390	5390	5390	1
673	20241017	100200	18109460	5390	5390	5390	5390	0
674	20241017	100100	18109460	5390	5390	5390	5390	16
675	20241017	100000	18023220	5390	5390	5390	5390	262
676	20241017	095900	16611040	5390	5390	5390	5390	0
677	20241017	095800	16611040	5390	5420	5420	5390	200
678	20241017	095700	15532840	5430	5430	5430	5430	0
679	20241017	095600	15532840	5430	5430	5430	5430	0
680	20241017	095500	15532840	5430	5430	5430	5430	0
681	20241017	095400	15532840	5430	5430	5430	5430	2
682	20241017	095300	15521980	5440	5440	5440	5440	0
683	20241017	095200	15521980	5440	5440	5440	5440	0
684	20241017	095100	15521980	5440	5450	5450	5430	18
685	20241017	095000	15423990	5410	5460	5460	5410	308
686	20241017	094900	13755450	5450	5440	5450	5440	14
687	20241017	094800	13679180	5460	5460	5460	5460	0
688	20241017	094700	13679180	5460	5460	5460	5460	0
689	20241017	094600	13679180	5460	5460	5460	5460	0
690	20241017	094500	13679180	5460	5460	5460	5460	0
691	20241017	094400	13679180	5460	5460	5460	5460	0
692	20241017	094300	13679180	5460	5460	5460	5460	2
693	20241017	094200	13668260	5450	5450	5450	5450	11
694	20241017	094100	13608310	5460	5470	5470	5460	15
695	20241017	094000	13526380	5430	5460	5460	5430	142
696	20241017	093900	12755120	5470	5470	5470	5470	10
697	20241017	093800	12700420	5490	5480	5490	5450	203
698	20241017	093700	11593800	5490	5500	5510	5470	210
699	20241017	093600	10444520	5510	5490	5510	5490	29
700	20241017	093500	10285030	5500	5480	5500	5480	27
701	20241017	093400	10136860	5490	5490	5490	5490	0
702	20241017	093300	10136860	5490	5480	5490	5480	5
703	20241017	093200	10109440	5490	5470	5500	5470	33
704	20241017	093100	9928510	5470	5500	5500	5460	222
705	20241017	093000	8713510	5500	5500	5500	5500	0
706	20241017	092900	8713510	5500	5500	5500	5500	3
707	20241017	092800	8697010	5510	5510	5510	5510	3
708	20241017	092700	8680480	5500	5500	5500	5500	3
709	20241017	092600	8663980	5510	5510	5510	5510	0
710	20241017	092500	8663980	5510	5500	5510	5500	6
711	20241017	092400	8630950	5510	5510	5510	5510	0
712	20241017	092300	8630950	5510	5500	5510	5500	6
713	20241017	092200	8597920	5510	5510	5510	5510	2
714	20241017	092100	8586900	5500	5500	5500	5490	11
715	20241017	092000	8526450	5490	5510	5510	5470	273
716	20241017	091900	7029190	5520	5520	5520	5520	0
717	20241017	091800	7029190	5520	5520	5520	5520	0
718	20241017	091700	7029190	5520	5520	5530	5520	7
719	20241017	091600	6990520	5530	5500	5530	5500	252
720	20241017	091500	5603490	5510	5530	5530	5510	9
721	20241017	091400	5553810	5520	5510	5520	5500	268
722	20241017	091300	4078730	5500	5510	5520	5500	11
723	20241017	091200	4018170	5500	5510	5510	5500	6
724	20241017	091100	3985140	5530	5520	5530	5520	6
725	20241017	091000	3951990	5530	5520	5540	5510	28
726	20241017	090900	3797270	5530	5470	5530	5470	244
727	20241017	090800	2459350	5470	5440	5470	5440	168
728	20241017	090700	1545370	5440	5420	5440	5420	53
729	20241017	090600	1258050	5420	5420	5420	5420	101
730	20241017	090500	710630	5430	5430	5430	5430	0
731	20241017	090400	710630	5430	5430	5430	5430	39
732	20241017	090300	498860	5430	5430	5430	5390	55
733	20241017	090200	201280	5440	5440	5440	5440	0
734	20241017	090100	201280	5440	5440	5440	5440	0
735	20241017	090000	201280	5440	5440	5440	5440	37