KissMeData/318410/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	211300	120705070	8650	8650	8650	8650	33
3	20241017	211200	120705070	8650	8650	8650	8650	0
4	20241017	211100	120705070	8650	8650	8650	8650	0
5	20241017	211000	120705070	8650	8650	8650	8650	0
6	20241017	210900	120705070	8650	8650	8650	8650	0
7	20241017	210800	120705070	8650	8650	8650	8650	0
8	20241017	210700	120705070	8650	8650	8650	8650	0
9	20241017	210600	120705070	8650	8650	8650	8650	0
10	20241017	210500	120705070	8650	8650	8650	8650	0
11	20241017	210400	120705070	8650	8650	8650	8650	0
12	20241017	210300	120705070	8650	8650	8650	8650	0
13	20241017	210200	120705070	8650	8650	8650	8650	0
14	20241017	210100	120705070	8650	8650	8650	8650	0
15	20241017	210000	120705070	8650	8650	8650	8650	0
16	20241017	205900	120705070	8650	8650	8650	8650	0
17	20241017	205800	120705070	8650	8650	8650	8650	0
18	20241017	205700	120705070	8650	8650	8650	8650	0
19	20241017	205600	120705070	8650	8650	8650	8650	0
20	20241017	205500	120705070	8650	8650	8650	8650	0
21	20241017	205400	120705070	8650	8650	8650	8650	0
22	20241017	205300	120705070	8650	8650	8650	8650	0
23	20241017	205200	120705070	8650	8650	8650	8650	0
24	20241017	205100	120705070	8650	8650	8650	8650	0
25	20241017	205000	120705070	8650	8650	8650	8650	0
26	20241017	204900	120705070	8650	8650	8650	8650	0
27	20241017	204800	120705070	8650	8650	8650	8650	0
28	20241017	204700	120705070	8650	8650	8650	8650	0
29	20241017	204600	120705070	8650	8650	8650	8650	0
30	20241017	204500	120705070	8650	8650	8650	8650	0
31	20241017	204400	120705070	8650	8650	8650	8650	0
32	20241017	204300	120705070	8650	8650	8650	8650	33
33	20241017	204200	120705070	8650	8650	8650	8650	0
34	20241017	204100	120705070	8650	8650	8650	8650	0
35	20241017	204000	120705070	8650	8650	8650	8650	0
36	20241017	203900	120705070	8650	8650	8650	8650	0
37	20241017	203800	120705070	8650	8650	8650	8650	0
38	20241017	203700	120705070	8650	8650	8650	8650	0
39	20241017	203600	120705070	8650	8650	8650	8650	0
40	20241017	203500	120705070	8650	8650	8650	8650	0
41	20241017	203400	120705070	8650	8650	8650	8650	0
42	20241017	203300	120705070	8650	8650	8650	8650	0
43	20241017	203200	120705070	8650	8650	8650	8650	0
44	20241017	203100	120705070	8650	8650	8650	8650	0
45	20241017	203000	120705070	8650	8650	8650	8650	0
46	20241017	202900	120705070	8650	8650	8650	8650	0
47	20241017	202800	120705070	8650	8650	8650	8650	0
48	20241017	202700	120705070	8650	8650	8650	8650	0
49	20241017	202600	120705070	8650	8650	8650	8650	0
50	20241017	202500	120705070	8650	8650	8650	8650	0
51	20241017	202400	120705070	8650	8650	8650	8650	0
52	20241017	202300	120705070	8650	8650	8650	8650	0
53	20241017	202200	120705070	8650	8650	8650	8650	0
54	20241017	202100	120705070	8650	8650	8650	8650	0
55	20241017	202000	120705070	8650	8650	8650	8650	0
56	20241017	201900	120705070	8650	8650	8650	8650	0
57	20241017	201800	120705070	8650	8650	8650	8650	0
58	20241017	201700	120705070	8650	8650	8650	8650	0
59	20241017	201600	120705070	8650	8650	8650	8650	0
60	20241017	201500	120705070	8650	8650	8650	8650	0
61	20241017	201400	120705070	8650	8650	8650	8650	0
62	20241017	201300	120705070	8650	8650	8650	8650	33
63	20241017	201200	120705070	8650	8650	8650	8650	0
64	20241017	201100	120705070	8650	8650	8650	8650	0
65	20241017	201000	120705070	8650	8650	8650	8650	0
66	20241017	200900	120705070	8650	8650	8650	8650	0
67	20241017	200800	120705070	8650	8650	8650	8650	0
68	20241017	200700	120705070	8650	8650	8650	8650	0
69	20241017	200600	120705070	8650	8650	8650	8650	0
70	20241017	200500	120705070	8650	8650	8650	8650	0
71	20241017	200400	120705070	8650	8650	8650	8650	0
72	20241017	200300	120705070	8650	8650	8650	8650	0
73	20241017	200200	120705070	8650	8650	8650	8650	0
74	20241017	200100	120705070	8650	8650	8650	8650	0
75	20241017	200000	120705070	8650	8650	8650	8650	0
76	20241017	195900	120705070	8650	8650	8650	8650	0
77	20241017	195800	120705070	8650	8650	8650	8650	0
78	20241017	195700	120705070	8650	8650	8650	8650	0
79	20241017	195600	120705070	8650	8650	8650	8650	0
80	20241017	195500	120705070	8650	8650	8650	8650	0
81	20241017	195400	120705070	8650	8650	8650	8650	0
82	20241017	195300	120705070	8650	8650	8650	8650	0
83	20241017	195200	120705070	8650	8650	8650	8650	0
84	20241017	195100	120705070	8650	8650	8650	8650	0
85	20241017	195000	120705070	8650	8650	8650	8650	0
86	20241017	194900	120705070	8650	8650	8650	8650	0
87	20241017	194800	120705070	8650	8650	8650	8650	0
88	20241017	194700	120705070	8650	8650	8650	8650	0
89	20241017	194600	120705070	8650	8650	8650	8650	0
90	20241017	194500	120705070	8650	8650	8650	8650	0
91	20241017	194400	120705070	8650	8650	8650	8650	0
92	20241017	194300	120705070	8650	8650	8650	8650	33
93	20241017	194200	120705070	8650	8650	8650	8650	0
94	20241017	194100	120705070	8650	8650	8650	8650	0
95	20241017	194000	120705070	8650	8650	8650	8650	0
96	20241017	193900	120705070	8650	8650	8650	8650	0
97	20241017	193800	120705070	8650	8650	8650	8650	0
98	20241017	193700	120705070	8650	8650	8650	8650	0
99	20241017	193600	120705070	8650	8650	8650	8650	0
100	20241017	193500	120705070	8650	8650	8650	8650	0
101	20241017	193400	120705070	8650	8650	8650	8650	0
102	20241017	193300	120705070	8650	8650	8650	8650	0
103	20241017	193200	120705070	8650	8650	8650	8650	0
104	20241017	193100	120705070	8650	8650	8650	8650	0
105	20241017	193000	120705070	8650	8650	8650	8650	0
106	20241017	192900	120705070	8650	8650	8650	8650	0
107	20241017	192800	120705070	8650	8650	8650	8650	0
108	20241017	192700	120705070	8650	8650	8650	8650	0
109	20241017	192600	120705070	8650	8650	8650	8650	0
110	20241017	192500	120705070	8650	8650	8650	8650	0
111	20241017	192400	120705070	8650	8650	8650	8650	0
112	20241017	192300	120705070	8650	8650	8650	8650	0
113	20241017	192200	120705070	8650	8650	8650	8650	0
114	20241017	192100	120705070	8650	8650	8650	8650	0
115	20241017	192000	120705070	8650	8650	8650	8650	0
116	20241017	191900	120705070	8650	8650	8650	8650	0
117	20241017	191800	120705070	8650	8650	8650	8650	0
118	20241017	191700	120705070	8650	8650	8650	8650	0
119	20241017	191600	120705070	8650	8650	8650	8650	0
120	20241017	191500	120705070	8650	8650	8650	8650	0
121	20241017	191400	120705070	8650	8650	8650	8650	0
122	20241017	191300	120705070	8650	8650	8650	8650	33
123	20241017	191200	120705070	8650	8650	8650	8650	0
124	20241017	191100	120705070	8650	8650	8650	8650	0
125	20241017	191000	120705070	8650	8650	8650	8650	0
126	20241017	190900	120705070	8650	8650	8650	8650	0
127	20241017	190800	120705070	8650	8650	8650	8650	0
128	20241017	190700	120705070	8650	8650	8650	8650	0
129	20241017	190600	120705070	8650	8650	8650	8650	0
130	20241017	190500	120705070	8650	8650	8650	8650	0
131	20241017	190400	120705070	8650	8650	8650	8650	0
132	20241017	190300	120705070	8650	8650	8650	8650	0
133	20241017	190200	120705070	8650	8650	8650	8650	0
134	20241017	190100	120705070	8650	8650	8650	8650	0
135	20241017	190000	120705070	8650	8650	8650	8650	0
136	20241017	185900	120705070	8650	8650	8650	8650	0
137	20241017	185800	120705070	8650	8650	8650	8650	0
138	20241017	185700	120705070	8650	8650	8650	8650	0
139	20241017	185600	120705070	8650	8650	8650	8650	0
140	20241017	185500	120705070	8650	8650	8650	8650	0
141	20241017	185400	120705070	8650	8650	8650	8650	0
142	20241017	185300	120705070	8650	8650	8650	8650	0
143	20241017	185200	120705070	8650	8650	8650	8650	0
144	20241017	185100	120705070	8650	8650	8650	8650	0
145	20241017	185000	120705070	8650	8650	8650	8650	0
146	20241017	184900	120705070	8650	8650	8650	8650	0
147	20241017	184800	120705070	8650	8650	8650	8650	0
148	20241017	184700	120705070	8650	8650	8650	8650	0
149	20241017	184600	120705070	8650	8650	8650	8650	0
150	20241017	184500	120705070	8650	8650	8650	8650	0
151	20241017	184400	120705070	8650	8650	8650	8650	0
152	20241017	184300	120705070	8650	8650	8650	8650	33
153	20241017	184200	120705070	8650	8650	8650	8650	0
154	20241017	184100	120705070	8650	8650	8650	8650	0
155	20241017	184000	120705070	8650	8650	8650	8650	0
156	20241017	183900	120705070	8650	8650	8650	8650	0
157	20241017	183800	120705070	8650	8650	8650	8650	0
158	20241017	183700	120705070	8650	8650	8650	8650	0
159	20241017	183600	120705070	8650	8650	8650	8650	0
160	20241017	183500	120705070	8650	8650	8650	8650	0
161	20241017	183400	120705070	8650	8650	8650	8650	0
162	20241017	183300	120705070	8650	8650	8650	8650	0
163	20241017	183200	120705070	8650	8650	8650	8650	0
164	20241017	183100	120705070	8650	8650	8650	8650	0
165	20241017	183000	120705070	8650	8650	8650	8650	0
166	20241017	182900	120705070	8650	8650	8650	8650	0
167	20241017	182800	120705070	8650	8650	8650	8650	0
168	20241017	182700	120705070	8650	8650	8650	8650	0
169	20241017	182600	120705070	8650	8650	8650	8650	0
170	20241017	182500	120705070	8650	8650	8650	8650	0
171	20241017	182400	120705070	8650	8650	8650	8650	0
172	20241017	182300	120705070	8650	8650	8650	8650	0
173	20241017	182200	120705070	8650	8650	8650	8650	0
174	20241017	182100	120705070	8650	8650	8650	8650	0
175	20241017	182000	120705070	8650	8650	8650	8650	0
176	20241017	181900	120705070	8650	8650	8650	8650	0
177	20241017	181800	120705070	8650	8650	8650	8650	0
178	20241017	181700	120705070	8650	8650	8650	8650	0
179	20241017	181600	120705070	8650	8650	8650	8650	0
180	20241017	181500	120705070	8650	8650	8650	8650	0
181	20241017	181400	120705070	8650	8650	8650	8650	0
182	20241017	181300	120705070	8650	8650	8650	8650	33
183	20241017	181200	120705070	8650	8650	8650	8650	0
184	20241017	181100	120705070	8650	8650	8650	8650	0
185	20241017	181000	120705070	8650	8650	8650	8650	0
186	20241017	180900	120705070	8650	8650	8650	8650	0
187	20241017	180800	120705070	8650	8650	8650	8650	0
188	20241017	180700	120705070	8650	8650	8650	8650	0
189	20241017	180600	120705070	8650	8650	8650	8650	0
190	20241017	180500	120705070	8650	8650	8650	8650	0
191	20241017	180400	120705070	8650	8650	8650	8650	0
192	20241017	180300	120705070	8650	8650	8650	8650	0
193	20241017	180200	120705070	8650	8650	8650	8650	0
194	20241017	180100	120705070	8650	8650	8650	8650	0
195	20241017	180000	120705070	8650	8650	8650	8650	0
196	20241017	175900	120705070	8650	8650	8650	8650	0
197	20241017	175800	120705070	8650	8650	8650	8650	0
198	20241017	175700	120705070	8650	8650	8650	8650	0
199	20241017	175600	120705070	8650	8650	8650	8650	0
200	20241017	175500	120705070	8650	8650	8650	8650	0
201	20241017	175400	120705070	8650	8650	8650	8650	0
202	20241017	175300	120705070	8650	8650	8650	8650	0
203	20241017	175200	120705070	8650	8650	8650	8650	0
204	20241017	175100	120705070	8650	8650	8650	8650	0
205	20241017	175000	120705070	8650	8650	8650	8650	0
206	20241017	174900	120705070	8650	8650	8650	8650	0
207	20241017	174800	120705070	8650	8650	8650	8650	0
208	20241017	174700	120705070	8650	8650	8650	8650	0
209	20241017	174600	120705070	8650	8650	8650	8650	0
210	20241017	174500	120705070	8650	8650	8650	8650	0
211	20241017	174400	120705070	8650	8650	8650	8650	0
212	20241017	174300	120705070	8650	8650	8650	8650	33
213	20241017	174200	120705070	8650	8650	8650	8650	0
214	20241017	174100	120705070	8650	8650	8650	8650	0
215	20241017	174000	120705070	8650	8650	8650	8650	0
216	20241017	173900	120705070	8650	8650	8650	8650	0
217	20241017	173800	120705070	8650	8650	8650	8650	0
218	20241017	173700	120705070	8650	8650	8650	8650	0
219	20241017	173600	120705070	8650	8650	8650	8650	0
220	20241017	173500	120705070	8650	8650	8650	8650	0
221	20241017	173400	120705070	8650	8650	8650	8650	0
222	20241017	173300	120705070	8650	8650	8650	8650	0
223	20241017	173200	120705070	8650	8650	8650	8650	0
224	20241017	173100	120705070	8650	8650	8650	8650	0
225	20241017	173000	120705070	8650	8650	8650	8650	0
226	20241017	172900	120705070	8650	8650	8650	8650	0
227	20241017	172800	120705070	8650	8650	8650	8650	0
228	20241017	172700	120705070	8650	8650	8650	8650	0
229	20241017	172600	120705070	8650	8650	8650	8650	0
230	20241017	172500	120705070	8650	8650	8650	8650	0
231	20241017	172400	120705070	8650	8650	8650	8650	0
232	20241017	172300	120705070	8650	8650	8650	8650	0
233	20241017	172200	120705070	8650	8650	8650	8650	0
234	20241017	172100	120705070	8650	8650	8650	8650	0
235	20241017	172000	120705070	8650	8650	8650	8650	0
236	20241017	171900	120705070	8650	8650	8650	8650	0
237	20241017	171800	120705070	8650	8650	8650	8650	0
238	20241017	171700	120705070	8650	8650	8650	8650	0
239	20241017	171600	120705070	8650	8650	8650	8650	0
240	20241017	171500	120705070	8650	8650	8650	8650	0
241	20241017	171400	120705070	8650	8650	8650	8650	0
242	20241017	171300	120705070	8650	8650	8650	8650	33
243	20241017	171200	120705070	8650	8650	8650	8650	0
244	20241017	171100	120705070	8650	8650	8650	8650	0
245	20241017	171000	120705070	8650	8650	8650	8650	0
246	20241017	170900	120705070	8650	8650	8650	8650	0
247	20241017	170800	120705070	8650	8650	8650	8650	0
248	20241017	170700	120705070	8650	8650	8650	8650	0
249	20241017	170600	120705070	8650	8650	8650	8650	0
250	20241017	170500	120705070	8650	8650	8650	8650	0
251	20241017	170400	120705070	8650	8650	8650	8650	0
252	20241017	170300	120705070	8650	8650	8650	8650	0
253	20241017	170200	120705070	8650	8650	8650	8650	0
254	20241017	170100	120705070	8650	8650	8650	8650	0
255	20241017	170000	120705070	8650	8650	8650	8650	0
256	20241017	165900	120705070	8650	8650	8650	8650	0
257	20241017	165800	120705070	8650	8650	8650	8650	0
258	20241017	165700	120705070	8650	8650	8650	8650	0
259	20241017	165600	120705070	8650	8650	8650	8650	0
260	20241017	165500	120705070	8650	8650	8650	8650	0
261	20241017	165400	120705070	8650	8650	8650	8650	0
262	20241017	165300	120705070	8650	8650	8650	8650	0
263	20241017	165200	120705070	8650	8650	8650	8650	0
264	20241017	165100	120705070	8650	8650	8650	8650	0
265	20241017	165000	120705070	8650	8650	8650	8650	0
266	20241017	164900	120705070	8650	8650	8650	8650	0
267	20241017	164800	120705070	8650	8650	8650	8650	0
268	20241017	164700	120705070	8650	8650	8650	8650	0
269	20241017	164600	120705070	8650	8650	8650	8650	0
270	20241017	164500	120705070	8650	8650	8650	8650	0
271	20241017	164400	120705070	8650	8650	8650	8650	0
272	20241017	164300	120705070	8650	8650	8650	8650	33
273	20241017	164200	120705070	8650	8650	8650	8650	0
274	20241017	164100	120705070	8650	8650	8650	8650	0
275	20241017	164000	120705070	8650	8650	8650	8650	0
276	20241017	163900	120705070	8650	8650	8650	8650	0
277	20241017	163800	120705070	8650	8650	8650	8650	0
278	20241017	163700	120705070	8650	8650	8650	8650	0
279	20241017	163600	120705070	8650	8650	8650	8650	0
280	20241017	163500	120705070	8650	8650	8650	8650	0
281	20241017	163400	120705070	8650	8650	8650	8650	0
282	20241017	163300	120705070	8650	8650	8650	8650	0
283	20241017	163200	120705070	8650	8650	8650	8650	0
284	20241017	163100	120705070	8650	8650	8650	8650	0
285	20241017	163000	120705070	8650	8650	8650	8650	0
286	20241017	162900	120705070	8650	8650	8650	8650	0
287	20241017	162800	120705070	8650	8650	8650	8650	0
288	20241017	162700	120705070	8650	8650	8650	8650	0
289	20241017	162600	120705070	8650	8650	8650	8650	0
290	20241017	162500	120705070	8650	8650	8650	8650	0
291	20241017	162400	120705070	8650	8650	8650	8650	0
292	20241017	162300	120705070	8650	8650	8650	8650	0
293	20241017	162200	120705070	8650	8650	8650	8650	0
294	20241017	162100	120705070	8650	8650	8650	8650	0
295	20241017	162000	120705070	8650	8650	8650	8650	0
296	20241017	161900	120705070	8650	8650	8650	8650	0
297	20241017	161800	120705070	8650	8650	8650	8650	0
298	20241017	161700	120705070	8650	8650	8650	8650	0
299	20241017	161600	120705070	8650	8650	8650	8650	0
300	20241017	161500	120705070	8650	8650	8650	8650	0
301	20241017	161400	120705070	8650	8650	8650	8650	0
302	20241017	161300	120705070	8650	8650	8650	8650	33
303	20241017	161200	120705070	8650	8650	8650	8650	0
304	20241017	161100	120705070	8650	8650	8650	8650	0
305	20241017	161000	120705070	8650	8650	8650	8650	0
306	20241017	160900	120705070	8650	8650	8650	8650	0
307	20241017	160800	120705070	8650	8650	8650	8650	0
308	20241017	160700	120705070	8650	8650	8650	8650	0
309	20241017	160600	120705070	8650	8650	8650	8650	0
310	20241017	160500	120705070	8650	8650	8650	8650	0
311	20241017	160400	120705070	8650	8650	8650	8650	0
312	20241017	160300	120705070	8650	8650	8650	8650	0
313	20241017	160200	120705070	8650	8650	8650	8650	0
314	20241017	160100	120705070	8650	8650	8650	8650	0
315	20241017	160000	120705070	8650	8650	8650	8650	0
316	20241017	155900	120705070	8650	8650	8650	8650	0
317	20241017	155800	120705070	8650	8650	8650	8650	0
318	20241017	155700	120705070	8650	8650	8650	8650	0
319	20241017	155600	120705070	8650	8650	8650	8650	0
320	20241017	155500	120705070	8650	8650	8650	8650	0
321	20241017	155400	120705070	8650	8650	8650	8650	0
322	20241017	155300	120705070	8650	8650	8650	8650	0
323	20241017	155200	120705070	8650	8650	8650	8650	0
324	20241017	155100	120705070	8650	8650	8650	8650	0
325	20241017	155000	120705070	8650	8650	8650	8650	0
326	20241017	154900	120705070	8650	8650	8650	8650	0
327	20241017	154800	120705070	8650	8650	8650	8650	0
328	20241017	154700	120705070	8650	8650	8650	8650	0
329	20241017	154600	120705070	8650	8650	8650	8650	0
330	20241017	154500	120705070	8650	8650	8650	8650	0
331	20241017	154400	120705070	8650	8650	8650	8650	0
332	20241017	154300	120705070	8650	8650	8650	8650	33
333	20241017	154200	120705070	8650	8650	8650	8650	0
334	20241017	154100	120705070	8650	8650	8650	8650	0
335	20241017	154000	120705070	8650	8650	8650	8650	0
336	20241017	153900	120705070	8650	8650	8650	8650	0
337	20241017	153800	120705070	8650	8650	8650	8650	0
338	20241017	153700	120705070	8650	8650	8650	8650	0
339	20241017	153600	120705070	8650	8650	8650	8650	0
340	20241017	153500	120705070	8650	8650	8650	8650	0
341	20241017	153400	120705070	8650	8650	8650	8650	0
342	20241017	153300	120705070	8650	8650	8650	8650	0
343	20241017	153200	120705070	8650	8650	8650	8650	0
344	20241017	153100	120705070	8650	8650	8650	8650	0
345	20241017	153000	120705070	8650	8650	8650	8650	33
346	20241017	152900	120419620	8490	8490	8490	8490	0
347	20241017	152800	120419620	8490	8490	8490	8490	0
348	20241017	152700	120419620	8490	8490	8490	8490	0
349	20241017	152600	120419620	8490	8490	8490	8490	0
350	20241017	152500	120419620	8490	8490	8490	8490	0
351	20241017	152400	120419620	8490	8490	8490	8490	0
352	20241017	152300	120419620	8490	8490	8490	8490	0
353	20241017	152200	120419620	8490	8490	8490	8490	0
354	20241017	152100	120419620	8490	8490	8490	8490	0
355	20241017	152000	120419620	8490	8490	8490	8490	0
356	20241017	151900	120419620	8490	8630	8660	8480	490
357	20241017	151800	116194890	8640	8550	8640	8550	399
358	20241017	151700	112772960	8550	8550	8550	8550	0
359	20241017	151600	112772960	8550	8500	8550	8500	400
360	20241017	151500	109360140	8480	8480	8480	8480	0
361	20241017	151400	109360140	8480	8480	8480	8480	117
362	20241017	151300	108367980	8490	8490	8490	8490	0
363	20241017	151200	108367980	8490	8490	8490	8490	1
364	20241017	151100	108359490	8480	8480	8480	8480	0
365	20241017	151000	108359490	8480	8480	8480	8480	0
366	20241017	150900	108359490	8480	8480	8480	8480	0
367	20241017	150800	108359490	8480	8480	8480	8480	0
368	20241017	150700	108359490	8480	8480	8480	8480	11
369	20241017	150600	108266210	8480	8480	8480	8480	1
370	20241017	150500	108257730	8480	8480	8480	8480	152
371	20241017	150400	106968770	8480	8480	8480	8480	0
372	20241017	150300	106968770	8480	8480	8480	8480	0
373	20241017	150200	106968770	8480	8480	8480	8480	0
374	20241017	150100	106968770	8480	8480	8480	8480	0
375	20241017	150000	106968770	8480	8510	8510	8480	8
376	20241017	145900	106900870	8480	8480	8480	8480	5
377	20241017	145800	106858470	8480	8490	8490	8480	115
378	20241017	145700	105883230	8510	8510	8510	8510	0
379	20241017	145600	105883230	8510	8510	8510	8510	0
380	20241017	145500	105883230	8510	8510	8510	8510	3
381	20241017	145400	105857700	8490	8490	8490	8490	0
382	20241017	145300	105857700	8490	8490	8490	8490	0
383	20241017	145200	105857700	8490	8510	8510	8490	7
384	20241017	145100	105798210	8530	8530	8530	8530	0
385	20241017	145000	105798210	8530	8530	8530	8530	0
386	20241017	144900	105798210	8530	8530	8530	8530	0
387	20241017	144800	105798210	8530	8470	8530	8470	2
388	20241017	144700	105781210	8470	8470	8470	8470	0
389	20241017	144600	105781210	8470	8470	8470	8470	0
390	20241017	144500	105781210	8470	8470	8470	8470	0
391	20241017	144400	105781210	8470	8470	8470	8470	0
392	20241017	144300	105781210	8470	8470	8470	8470	0
393	20241017	144200	105781210	8470	8470	8470	8470	0
394	20241017	144100	105781210	8470	8470	8470	8470	8
395	20241017	144000	105713450	8570	8490	8570	8460	318
396	20241017	143900	103014910	8500	8500	8500	8500	20
397	20241017	143800	102844910	8500	8500	8500	8500	0
398	20241017	143700	102844910	8500	8500	8500	8500	0
399	20241017	143600	102844910	8500	8500	8500	8500	0
400	20241017	143500	102844910	8500	8500	8500	8500	0
401	20241017	143400	102844910	8500	8500	8500	8500	0
402	20241017	143300	102844910	8500	8500	8500	8500	0
403	20241017	143200	102844910	8500	8500	8500	8500	0
404	20241017	143100	102844910	8500	8500	8500	8500	0
405	20241017	143000	102844910	8500	8500	8500	8500	0
406	20241017	142900	102844910	8500	8500	8500	8500	0
407	20241017	142800	102844910	8500	8500	8500	8500	0
408	20241017	142700	102844910	8500	8500	8500	8500	100
409	20241017	142600	101994910	8500	8500	8500	8500	0
410	20241017	142500	101994910	8500	8500	8500	8500	0
411	20241017	142400	101994910	8500	8500	8500	8500	0
412	20241017	142300	101994910	8500	8500	8500	8500	0
413	20241017	142200	101994910	8500	8500	8500	8500	0
414	20241017	142100	101994910	8500	8500	8500	8500	0
415	20241017	142000	101994910	8500	8500	8500	8500	257
416	20241017	141900	99810410	8510	8510	8510	8510	1
417	20241017	141800	99801900	8510	8510	8510	8510	0
418	20241017	141700	99801900	8510	8510	8510	8510	0
419	20241017	141600	99801900	8510	8500	8510	8500	2
420	20241017	141500	99784890	8510	8510	8510	8510	0
421	20241017	141400	99784890	8510	8510	8510	8510	0
422	20241017	141300	99784890	8510	8510	8510	8500	115
423	20241017	141200	98806250	8550	8550	8550	8550	0
424	20241017	141100	98806250	8550	8550	8550	8550	0
425	20241017	141000	98806250	8550	8550	8550	8550	0
426	20241017	140900	98806250	8550	8550	8550	8550	0
427	20241017	140800	98806250	8550	8550	8550	8550	0
428	20241017	140700	98806250	8550	8550	8550	8550	0
429	20241017	140600	98806250	8550	8550	8550	8550	0
430	20241017	140500	98806250	8550	8550	8550	8550	0
431	20241017	140400	98806250	8550	8550	8550	8550	0
432	20241017	140300	98806250	8550	8550	8550	8550	0
433	20241017	140200	98806250	8550	8550	8550	8550	0
434	20241017	140100	98806250	8550	8550	8550	8550	1
435	20241017	140000	98797700	8500	8500	8500	8500	0
436	20241017	135900	98797700	8500	8500	8500	8500	0
437	20241017	135800	98797700	8500	8520	8520	8500	500
438	20241017	135700	94542340	8550	8550	8550	8550	0
439	20241017	135600	94542340	8550	8550	8550	8550	0
440	20241017	135500	94542340	8550	8550	8550	8550	0
441	20241017	135400	94542340	8550	8550	8550	8550	1
442	20241017	135300	94533790	8550	8550	8550	8550	0
443	20241017	135200	94533790	8550	8550	8550	8550	0
444	20241017	135100	94533790	8550	8550	8550	8550	1
445	20241017	135000	94525240	8550	8550	8550	8550	0
446	20241017	134900	94525240	8550	8520	8550	8520	2
447	20241017	134800	94508170	8550	8550	8550	8550	1
448	20241017	134700	94499620	8500	8500	8500	8500	0
449	20241017	134600	94499620	8500	8500	8500	8500	0
450	20241017	134500	94499620	8500	8500	8500	8500	0
451	20241017	134400	94499620	8500	8500	8500	8500	0
452	20241017	134300	94499620	8500	8500	8500	8500	0
453	20241017	134200	94499620	8500	8550	8550	8500	501
454	20241017	134100	90240000	8560	8560	8560	8560	0
455	20241017	134000	90240000	8560	8560	8560	8560	0
456	20241017	133900	90240000	8560	8560	8560	8560	0
457	20241017	133800	90240000	8560	8560	8560	8560	0
458	20241017	133700	90240000	8560	8560	8560	8560	0
459	20241017	133600	90240000	8560	8570	8570	8510	3
460	20241017	133500	90214360	8580	8580	8580	8580	0
461	20241017	133400	90214360	8580	8580	8580	8580	0
462	20241017	133300	90214360	8580	8580	8580	8580	0
463	20241017	133200	90214360	8580	8580	8580	8580	0
464	20241017	133100	90214360	8580	8580	8580	8580	0
465	20241017	133000	90214360	8580	8580	8580	8580	1
466	20241017	132900	90205780	8500	8570	8570	8490	4080
467	20241017	132800	55485240	8550	8580	8580	8550	2000
468	20241017	132700	38359120	8580	8580	8580	8580	0
469	20241017	132600	38359120	8580	8580	8580	8580	0
470	20241017	132500	38359120	8580	8580	8580	8580	1
471	20241017	132400	38350540	8580	8580	8600	8580	490
472	20241017	132300	34146320	8600	8600	8600	8600	0
473	20241017	132200	34146320	8600	8600	8600	8600	0
474	20241017	132100	34146320	8600	8600	8600	8600	0
475	20241017	132000	34146320	8600	8600	8600	8600	0
476	20241017	131900	34146320	8600	8600	8600	8600	0
477	20241017	131800	34146320	8600	8600	8600	8600	1
478	20241017	131700	34137720	8590	8590	8590	8590	1
479	20241017	131600	34129130	8590	8590	8590	8590	0
480	20241017	131500	34129130	8590	8600	8600	8590	11
481	20241017	131400	34034550	8650	8650	8650	8650	0
482	20241017	131300	34034550	8650	8650	8650	8650	0
483	20241017	131200	34034550	8650	8650	8650	8650	1
484	20241017	131100	34025900	8650	8650	8650	8650	0
485	20241017	131000	34025900	8650	8650	8650	8650	0
486	20241017	130900	34025900	8650	8650	8650	8650	0
487	20241017	130800	34025900	8650	8650	8650	8650	0
488	20241017	130700	34025900	8650	8650	8650	8650	0
489	20241017	130600	34025900	8650	8650	8650	8650	1
490	20241017	130500	34017250	8590	8590	8590	8590	0
491	20241017	130400	34017250	8590	8590	8590	8590	1
492	20241017	130300	34008660	8650	8650	8650	8650	0
493	20241017	130200	34008660	8650	8650	8650	8650	0
494	20241017	130100	34008660	8650	8650	8650	8650	0
495	20241017	130000	34008660	8650	8650	8650	8650	10
496	20241017	125900	33922160	8650	8650	8650	8650	0
497	20241017	125800	33922160	8650	8650	8650	8650	0
498	20241017	125700	33922160	8650	8650	8650	8650	1
499	20241017	125600	33913510	8650	8650	8650	8650	0
500	20241017	125500	33913510	8650	8650	8650	8650	0
501	20241017	125400	33913510	8650	8650	8650	8650	0
502	20241017	125300	33913510	8650	8600	8650	8600	17
503	20241017	125200	33766510	8590	8590	8590	8590	62
504	20241017	125100	33233930	8600	8600	8600	8600	0
505	20241017	125000	33233930	8600	8600	8600	8600	261
506	20241017	124900	30989330	8610	8600	8610	8600	2
507	20241017	124800	30972120	8610	8610	8610	8610	0
508	20241017	124700	30972120	8610	8610	8610	8610	0
509	20241017	124600	30972120	8610	8610	8610	8610	0
510	20241017	124500	30972120	8610	8600	8610	8600	2
511	20241017	124400	30954910	8610	8610	8610	8610	0
512	20241017	124300	30954910	8610	8610	8610	8610	0
513	20241017	124200	30954910	8610	8620	8620	8610	197
514	20241017	124100	29256850	8620	8620	8620	8620	0
515	20241017	124000	29256850	8620	8620	8620	8620	0
516	20241017	123900	29256850	8620	8620	8620	8620	0
517	20241017	123800	29256850	8620	8620	8620	8620	0
518	20241017	123700	29256850	8620	8620	8620	8620	0
519	20241017	123600	29256850	8620	8620	8620	8620	0
520	20241017	123500	29256850	8620	8620	8620	8620	0
521	20241017	123400	29256850	8620	8620	8620	8620	0
522	20241017	123300	29256850	8620	8620	8620	8620	0
523	20241017	123200	29256850	8620	8620	8620	8620	0
524	20241017	123100	29256850	8620	8620	8620	8620	0
525	20241017	123000	29256850	8620	8620	8620	8620	0
526	20241017	122900	29256850	8620	8620	8620	8620	0
527	20241017	122800	29256850	8620	8620	8620	8620	0
528	20241017	122700	29256850	8620	8620	8620	8620	0
529	20241017	122600	29256850	8620	8620	8620	8620	0
530	20241017	122500	29256850	8620	8620	8620	8620	181
531	20241017	122400	27696630	8600	8600	8600	8600	0
532	20241017	122300	27696630	8600	8600	8600	8600	0
533	20241017	122200	27696630	8600	8600	8600	8600	0
534	20241017	122100	27696630	8600	8600	8600	8600	0
535	20241017	122000	27696630	8600	8600	8600	8600	0
536	20241017	121900	27696630	8600	8600	8600	8600	0
537	20241017	121800	27696630	8600	8600	8600	8600	0
538	20241017	121700	27696630	8600	8600	8600	8600	0
539	20241017	121600	27696630	8600	8580	8600	8580	40
540	20241017	121500	27352650	8590	8590	8590	8590	41
541	20241017	121400	27000460	8600	8600	8600	8600	0
542	20241017	121300	27000460	8600	8600	8600	8600	0
543	20241017	121200	27000460	8600	8600	8600	8600	0
544	20241017	121100	27000460	8600	8600	8600	8600	0
545	20241017	121000	27000460	8600	8600	8600	8600	0
546	20241017	120900	27000460	8600	8600	8600	8600	0
547	20241017	120800	27000460	8600	8600	8600	8600	0
548	20241017	120700	27000460	8600	8600	8600	8600	0
549	20241017	120600	27000460	8600	8600	8600	8600	0
550	20241017	120500	27000460	8600	8600	8600	8600	0
551	20241017	120400	27000460	8600	8600	8600	8600	1
552	20241017	120300	26991860	8600	8600	8600	8600	0
553	20241017	120200	26991860	8600	8600	8600	8600	0
554	20241017	120100	26991860	8600	8600	8600	8600	0
555	20241017	120000	26991860	8600	8600	8600	8600	5
556	20241017	115900	26948860	8590	8590	8590	8590	175
557	20241017	115800	25445610	8590	8590	8590	8590	136
558	20241017	115700	24277370	8590	8590	8590	8590	0
559	20241017	115600	24277370	8590	8590	8590	8590	0
560	20241017	115500	24277370	8590	8590	8590	8590	0
561	20241017	115400	24277370	8590	8590	8590	8590	0
562	20241017	115300	24277370	8590	8600	8600	8590	184
563	20241017	115200	22695040	8600	8600	8600	8600	55
564	20241017	115100	22222040	8590	8590	8590	8590	0
565	20241017	115000	22222040	8590	8590	8590	8590	0
566	20241017	114900	22222040	8590	8590	8590	8590	0
567	20241017	114800	22222040	8590	8590	8590	8590	95
568	20241017	114700	21405990	8590	8590	8590	8590	0
569	20241017	114600	21405990	8590	8590	8590	8590	10
570	20241017	114500	21320090	8590	8600	8600	8590	458
571	20241017	114400	17384870	8590	8590	8590	8590	0
572	20241017	114300	17384870	8590	8590	8590	8590	0
573	20241017	114200	17384870	8590	8590	8590	8590	0
574	20241017	114100	17384870	8590	8590	8590	8590	0
575	20241017	114000	17384870	8590	8590	8590	8590	0
576	20241017	113900	17384870	8590	8620	8620	8590	200
577	20241017	113800	15664320	8640	8640	8640	8640	0
578	20241017	113700	15664320	8640	8640	8640	8640	0
579	20241017	113600	15664320	8640	8640	8640	8640	0
580	20241017	113500	15664320	8640	8640	8640	8640	0
581	20241017	113400	15664320	8640	8640	8640	8640	0
582	20241017	113300	15664320	8640	8640	8640	8640	0
583	20241017	113200	15664320	8640	8640	8640	8640	0
584	20241017	113100	15664320	8640	8640	8640	8640	0
585	20241017	113000	15664320	8640	8640	8640	8640	0
586	20241017	112900	15664320	8640	8640	8640	8640	0
587	20241017	112800	15664320	8640	8640	8640	8640	0
588	20241017	112700	15664320	8640	8640	8640	8640	0
589	20241017	112600	15664320	8640	8640	8640	8640	0
590	20241017	112500	15664320	8640	8640	8640	8640	0
591	20241017	112400	15664320	8640	8640	8640	8640	0
592	20241017	112300	15664320	8640	8640	8640	8640	0
593	20241017	112200	15664320	8640	8640	8640	8640	0
594	20241017	112100	15664320	8640	8640	8640	8640	0
595	20241017	112000	15664320	8640	8640	8640	8640	0
596	20241017	111900	15664320	8640	8640	8640	8640	0
597	20241017	111800	15664320	8640	8640	8640	8640	0
598	20241017	111700	15664320	8640	8640	8640	8640	0
599	20241017	111600	15664320	8640	8640	8640	8640	0
600	20241017	111500	15664320	8640	8640	8640	8640	0
601	20241017	111400	15664320	8640	8640	8640	8640	0
602	20241017	111300	15664320	8640	8640	8640	8640	0
603	20241017	111200	15664320	8640	8640	8640	8640	0
604	20241017	111100	15664320	8640	8640	8640	8640	0
605	20241017	111000	15664320	8640	8640	8640	8640	0
606	20241017	110900	15664320	8640	8640	8640	8640	0
607	20241017	110800	15664320	8640	8640	8640	8640	0
608	20241017	110700	15664320	8640	8640	8640	8640	0
609	20241017	110600	15664320	8640	8640	8640	8640	0
610	20241017	110500	15664320	8640	8640	8640	8640	0
611	20241017	110400	15664320	8640	8640	8640	8640	0
612	20241017	110300	15664320	8640	8640	8640	8640	0
613	20241017	110200	15664320	8640	8640	8640	8640	0
614	20241017	110100	15664320	8640	8640	8640	8640	0
615	20241017	110000	15664320	8640	8640	8640	8640	0
616	20241017	105900	15664320	8640	8640	8640	8640	0
617	20241017	105800	15664320	8640	8640	8640	8640	0
618	20241017	105700	15664320	8640	8640	8640	8640	0
619	20241017	105600	15664320	8640	8640	8640	8640	0
620	20241017	105500	15664320	8640	8640	8640	8640	0
621	20241017	105400	15664320	8640	8640	8640	8640	0
622	20241017	105300	15664320	8640	8640	8640	8640	0
623	20241017	105200	15664320	8640	8640	8640	8640	0
624	20241017	105100	15664320	8640	8640	8640	8640	0
625	20241017	105000	15664320	8640	8640	8640	8640	7
626	20241017	104900	15603840	8620	8620	8620	8620	0
627	20241017	104800	15603840	8620	8620	8620	8620	0
628	20241017	104700	15603840	8620	8620	8620	8620	0
629	20241017	104600	15603840	8620	8620	8620	8620	0
630	20241017	104500	15603840	8620	8620	8620	8620	0
631	20241017	104400	15603840	8620	8620	8620	8620	0
632	20241017	104300	15603840	8620	8620	8620	8620	0
633	20241017	104200	15603840	8620	8620	8620	8620	0
634	20241017	104100	15603840	8620	8620	8620	8620	0
635	20241017	104000	15603840	8620	8620	8620	8620	0
636	20241017	103900	15603840	8620	8620	8620	8620	0
637	20241017	103800	15603840	8620	8620	8620	8620	0
638	20241017	103700	15603840	8620	8620	8620	8620	0
639	20241017	103600	15603840	8620	8620	8620	8620	0
640	20241017	103500	15603840	8620	8620	8620	8620	0
641	20241017	103400	15603840	8620	8620	8620	8620	0
642	20241017	103300	15603840	8620	8620	8620	8620	0
643	20241017	103200	15603840	8620	8620	8620	8620	0
644	20241017	103100	15603840	8620	8620	8620	8620	0
645	20241017	103000	15603840	8620	8620	8620	8620	0
646	20241017	102900	15603840	8620	8620	8620	8620	0
647	20241017	102800	15603840	8620	8620	8620	8620	0
648	20241017	102700	15603840	8620	8620	8620	8620	0
649	20241017	102600	15603840	8620	8620	8620	8620	0
650	20241017	102500	15603840	8620	8620	8620	8620	0
651	20241017	102400	15603840	8620	8620	8620	8620	230
652	20241017	102300	13621240	8610	8610	8610	8610	0
653	20241017	102200	13621240	8610	8610	8610	8610	0
654	20241017	102100	13621240	8610	8610	8610	8610	0
655	20241017	102000	13621240	8610	8610	8610	8610	0
656	20241017	101900	13621240	8610	8610	8610	8610	0
657	20241017	101800	13621240	8610	8610	8610	8610	0
658	20241017	101700	13621240	8610	8610	8610	8610	0
659	20241017	101600	13621240	8610	8610	8610	8610	8
660	20241017	101500	13552360	8670	8670	8670	8670	0
661	20241017	101400	13552360	8670	8670	8670	8670	0
662	20241017	101300	13552360	8670	8670	8670	8670	0
663	20241017	101200	13552360	8670	8670	8670	8670	0
664	20241017	101100	13552360	8670	8670	8670	8670	0
665	20241017	101000	13552360	8670	8670	8670	8670	0
666	20241017	100900	13552360	8670	8670	8670	8670	0
667	20241017	100800	13552360	8670	8670	8670	8670	0
668	20241017	100700	13552360	8670	8670	8670	8670	0
669	20241017	100600	13552360	8670	8670	8670	8670	0
670	20241017	100500	13552360	8670	8670	8670	8670	0
671	20241017	100400	13552360	8670	8670	8670	8670	1
672	20241017	100300	13543690	8670	8670	8670	8670	0
673	20241017	100200	13543690	8670	8670	8670	8670	0
674	20241017	100100	13543690	8670	8670	8670	8670	0
675	20241017	100000	13543690	8670	8670	8670	8670	0
676	20241017	095900	13543690	8670	8670	8670	8670	0
677	20241017	095800	13543690	8670	8670	8670	8670	0
678	20241017	095700	13543690	8670	8670	8670	8670	0
679	20241017	095600	13543690	8670	8670	8670	8670	0
680	20241017	095500	13543690	8670	8670	8670	8670	0
681	20241017	095400	13543690	8670	8670	8670	8670	0
682	20241017	095300	13543690	8670	8670	8670	8670	0
683	20241017	095200	13543690	8670	8670	8670	8670	0
684	20241017	095100	13543690	8670	8670	8670	8670	0
685	20241017	095000	13543690	8670	8670	8670	8670	0
686	20241017	094900	13543690	8670	8670	8670	8670	0
687	20241017	094800	13543690	8670	8670	8670	8670	0
688	20241017	094700	13543690	8670	8670	8670	8670	0
689	20241017	094600	13543690	8670	8670	8670	8670	0
690	20241017	094500	13543690	8670	8670	8670	8670	0
691	20241017	094400	13543690	8670	8670	8670	8670	0
692	20241017	094300	13543690	8670	8670	8670	8670	0
693	20241017	094200	13543690	8670	8670	8670	8670	0
694	20241017	094100	13543690	8670	8670	8670	8670	0
695	20241017	094000	13543690	8670	8670	8670	8670	0
696	20241017	093900	13543690	8670	8670	8670	8670	0
697	20241017	093800	13543690	8670	8670	8670	8670	0
698	20241017	093700	13543690	8670	8670	8670	8670	0
699	20241017	093600	13543690	8670	8670	8670	8670	0
700	20241017	093500	13543690	8670	8670	8670	8670	0
701	20241017	093400	13543690	8670	8670	8670	8670	0
702	20241017	093300	13543690	8670	8670	8670	8670	0
703	20241017	093200	13543690	8670	8670	8670	8670	0
704	20241017	093100	13543690	8670	8670	8670	8670	9
705	20241017	093000	13465660	8600	8600	8600	8600	0
706	20241017	092900	13465660	8600	8600	8600	8600	0
707	20241017	092800	13465660	8600	8600	8600	8600	0
708	20241017	092700	13465660	8600	8610	8610	8600	166
709	20241017	092600	12037180	8610	8610	8610	8610	0
710	20241017	092500	12037180	8610	8610	8610	8610	0
711	20241017	092400	12037180	8610	8610	8610	8610	0
712	20241017	092300	12037180	8610	8610	8610	8610	0
713	20241017	092200	12037180	8610	8610	8610	8610	0
714	20241017	092100	12037180	8610	8610	8610	8610	0
715	20241017	092000	12037180	8610	8610	8610	8610	0
716	20241017	091900	12037180	8610	8610	8610	8610	0
717	20241017	091800	12037180	8610	8610	8610	8610	0
718	20241017	091700	12037180	8610	8610	8610	8610	0
719	20241017	091600	12037180	8610	8610	8610	8610	0
720	20241017	091500	12037180	8610	8620	8620	8610	13
721	20241017	091400	11925150	8610	8610	8610	8610	0
722	20241017	091300	11925150	8610	8610	8610	8610	0
723	20241017	091200	11925150	8610	8610	8610	8610	0
724	20241017	091100	11925150	8610	8610	8610	8610	0
725	20241017	091000	11925150	8610	8610	8610	8610	1
726	20241017	090900	11916540	8610	8610	8610	8610	0
727	20241017	090800	11916540	8610	8610	8610	8610	0
728	20241017	090700	11916540	8610	8610	8610	8610	0
729	20241017	090600	11916540	8610	8620	8620	8610	446
730	20241017	090500	8076180	8610	8610	8610	8610	0
731	20241017	090400	8076180	8610	8610	8610	8610	0
732	20241017	090300	8076180	8610	8610	8610	8610	0
733	20241017	090200	8076180	8610	8610	8610	8610	0
734	20241017	090100	8076180	8610	8610	8610	8610	0
735	20241017	090000	8076180	8610	8610	8610	8610	938