KissMeData/172670/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	203200	153432770	9800	9800	9800	9800	528
3	20241014	203100	153432770	9800	9800	9800	9800	0
4	20241014	203000	153432770	9800	9800	9800	9800	0
5	20241014	202900	153432770	9800	9800	9800	9800	0
6	20241014	202800	153432770	9800	9800	9800	9800	0
7	20241014	202700	153432770	9800	9800	9800	9800	0
8	20241014	202600	153432770	9800	9800	9800	9800	0
9	20241014	202500	153432770	9800	9800	9800	9800	0
10	20241014	202400	153432770	9800	9800	9800	9800	0
11	20241014	202300	153432770	9800	9800	9800	9800	0
12	20241014	202200	153432770	9800	9800	9800	9800	0
13	20241014	202100	153432770	9800	9800	9800	9800	0
14	20241014	202000	153432770	9800	9800	9800	9800	0
15	20241014	201900	153432770	9800	9800	9800	9800	0
16	20241014	201800	153432770	9800	9800	9800	9800	0
17	20241014	201700	153432770	9800	9800	9800	9800	0
18	20241014	201600	153432770	9800	9800	9800	9800	0
19	20241014	201500	153432770	9800	9800	9800	9800	0
20	20241014	201400	153432770	9800	9800	9800	9800	0
21	20241014	201300	153432770	9800	9800	9800	9800	0
22	20241014	201200	153432770	9800	9800	9800	9800	0
23	20241014	201100	153432770	9800	9800	9800	9800	0
24	20241014	201000	153432770	9800	9800	9800	9800	0
25	20241014	200900	153432770	9800	9800	9800	9800	0
26	20241014	200800	153432770	9800	9800	9800	9800	0
27	20241014	200700	153432770	9800	9800	9800	9800	0
28	20241014	200600	153432770	9800	9800	9800	9800	0
29	20241014	200500	153432770	9800	9800	9800	9800	0
30	20241014	200400	153432770	9800	9800	9800	9800	0
31	20241014	200300	153432770	9800	9800	9800	9800	0
32	20241014	200200	153432770	9800	9800	9800	9800	528
33	20241014	200100	153432770	9800	9800	9800	9800	0
34	20241014	200000	153432770	9800	9800	9800	9800	0
35	20241014	195900	153432770	9800	9800	9800	9800	0
36	20241014	195800	153432770	9800	9800	9800	9800	0
37	20241014	195700	153432770	9800	9800	9800	9800	0
38	20241014	195600	153432770	9800	9800	9800	9800	0
39	20241014	195500	153432770	9800	9800	9800	9800	0
40	20241014	195400	153432770	9800	9800	9800	9800	0
41	20241014	195300	153432770	9800	9800	9800	9800	0
42	20241014	195200	153432770	9800	9800	9800	9800	0
43	20241014	195100	153432770	9800	9800	9800	9800	0
44	20241014	195000	153432770	9800	9800	9800	9800	0
45	20241014	194900	153432770	9800	9800	9800	9800	0
46	20241014	194800	153432770	9800	9800	9800	9800	0
47	20241014	194700	153432770	9800	9800	9800	9800	0
48	20241014	194600	153432770	9800	9800	9800	9800	0
49	20241014	194500	153432770	9800	9800	9800	9800	0
50	20241014	194400	153432770	9800	9800	9800	9800	0
51	20241014	194300	153432770	9800	9800	9800	9800	0
52	20241014	194200	153432770	9800	9800	9800	9800	0
53	20241014	194100	153432770	9800	9800	9800	9800	0
54	20241014	194000	153432770	9800	9800	9800	9800	0
55	20241014	193900	153432770	9800	9800	9800	9800	0
56	20241014	193800	153432770	9800	9800	9800	9800	0
57	20241014	193700	153432770	9800	9800	9800	9800	0
58	20241014	193600	153432770	9800	9800	9800	9800	0
59	20241014	193500	153432770	9800	9800	9800	9800	0
60	20241014	193400	153432770	9800	9800	9800	9800	0
61	20241014	193300	153432770	9800	9800	9800	9800	0
62	20241014	193200	153432770	9800	9800	9800	9800	528
63	20241014	193100	153432770	9800	9800	9800	9800	0
64	20241014	193000	153432770	9800	9800	9800	9800	0
65	20241014	192900	153432770	9800	9800	9800	9800	0
66	20241014	192800	153432770	9800	9800	9800	9800	0
67	20241014	192700	153432770	9800	9800	9800	9800	0
68	20241014	192600	153432770	9800	9800	9800	9800	0
69	20241014	192500	153432770	9800	9800	9800	9800	0
70	20241014	192400	153432770	9800	9800	9800	9800	0
71	20241014	192300	153432770	9800	9800	9800	9800	0
72	20241014	192200	153432770	9800	9800	9800	9800	0
73	20241014	192100	153432770	9800	9800	9800	9800	0
74	20241014	192000	153432770	9800	9800	9800	9800	0
75	20241014	191900	153432770	9800	9800	9800	9800	0
76	20241014	191800	153432770	9800	9800	9800	9800	0
77	20241014	191700	153432770	9800	9800	9800	9800	0
78	20241014	191600	153432770	9800	9800	9800	9800	0
79	20241014	191500	153432770	9800	9800	9800	9800	0
80	20241014	191400	153432770	9800	9800	9800	9800	0
81	20241014	191300	153432770	9800	9800	9800	9800	0
82	20241014	191200	153432770	9800	9800	9800	9800	0
83	20241014	191100	153432770	9800	9800	9800	9800	0
84	20241014	191000	153432770	9800	9800	9800	9800	0
85	20241014	190900	153432770	9800	9800	9800	9800	0
86	20241014	190800	153432770	9800	9800	9800	9800	0
87	20241014	190700	153432770	9800	9800	9800	9800	0
88	20241014	190600	153432770	9800	9800	9800	9800	0
89	20241014	190500	153432770	9800	9800	9800	9800	0
90	20241014	190400	153432770	9800	9800	9800	9800	0
91	20241014	190300	153432770	9800	9800	9800	9800	0
92	20241014	190200	153432770	9800	9800	9800	9800	528
93	20241014	190100	153432770	9800	9800	9800	9800	0
94	20241014	190000	153432770	9800	9800	9800	9800	0
95	20241014	185900	153432770	9800	9800	9800	9800	0
96	20241014	185800	153432770	9800	9800	9800	9800	0
97	20241014	185700	153432770	9800	9800	9800	9800	0
98	20241014	185600	153432770	9800	9800	9800	9800	0
99	20241014	185500	153432770	9800	9800	9800	9800	0
100	20241014	185400	153432770	9800	9800	9800	9800	0
101	20241014	185300	153432770	9800	9800	9800	9800	0
102	20241014	185200	153432770	9800	9800	9800	9800	0
103	20241014	185100	153432770	9800	9800	9800	9800	0
104	20241014	185000	153432770	9800	9800	9800	9800	0
105	20241014	184900	153432770	9800	9800	9800	9800	0
106	20241014	184800	153432770	9800	9800	9800	9800	0
107	20241014	184700	153432770	9800	9800	9800	9800	0
108	20241014	184600	153432770	9800	9800	9800	9800	0
109	20241014	184500	153432770	9800	9800	9800	9800	0
110	20241014	184400	153432770	9800	9800	9800	9800	0
111	20241014	184300	153432770	9800	9800	9800	9800	0
112	20241014	184200	153432770	9800	9800	9800	9800	0
113	20241014	184100	153432770	9800	9800	9800	9800	0
114	20241014	184000	153432770	9800	9800	9800	9800	0
115	20241014	183900	153432770	9800	9800	9800	9800	0
116	20241014	183800	153432770	9800	9800	9800	9800	0
117	20241014	183700	153432770	9800	9800	9800	9800	0
118	20241014	183600	153432770	9800	9800	9800	9800	0
119	20241014	183500	153432770	9800	9800	9800	9800	0
120	20241014	183400	153432770	9800	9800	9800	9800	0
121	20241014	183300	153432770	9800	9800	9800	9800	0
122	20241014	183200	153432770	9800	9800	9800	9800	528
123	20241014	183100	153432770	9800	9800	9800	9800	0
124	20241014	183000	153432770	9800	9800	9800	9800	0
125	20241014	182900	153432770	9800	9800	9800	9800	0
126	20241014	182800	153432770	9800	9800	9800	9800	0
127	20241014	182700	153432770	9800	9800	9800	9800	0
128	20241014	182600	153432770	9800	9800	9800	9800	0
129	20241014	182500	153432770	9800	9800	9800	9800	0
130	20241014	182400	153432770	9800	9800	9800	9800	0
131	20241014	182300	153432770	9800	9800	9800	9800	0
132	20241014	182200	153432770	9800	9800	9800	9800	0
133	20241014	182100	153432770	9800	9800	9800	9800	0
134	20241014	182000	153432770	9800	9800	9800	9800	0
135	20241014	181900	153432770	9800	9800	9800	9800	0
136	20241014	181800	153432770	9800	9800	9800	9800	0
137	20241014	181700	153432770	9800	9800	9800	9800	0
138	20241014	181600	153432770	9800	9800	9800	9800	0
139	20241014	181500	153432770	9800	9800	9800	9800	0
140	20241014	181400	153432770	9800	9800	9800	9800	0
141	20241014	181300	153432770	9800	9800	9800	9800	0
142	20241014	181200	153432770	9800	9800	9800	9800	0
143	20241014	181100	153432770	9800	9800	9800	9800	0
144	20241014	181000	153432770	9800	9800	9800	9800	0
145	20241014	180900	153432770	9800	9800	9800	9800	0
146	20241014	180800	153432770	9800	9800	9800	9800	0
147	20241014	180700	153432770	9800	9800	9800	9800	0
148	20241014	180600	153432770	9800	9800	9800	9800	0
149	20241014	180500	153432770	9800	9800	9800	9800	0
150	20241014	180400	153432770	9800	9800	9800	9800	0
151	20241014	180300	153432770	9800	9800	9800	9800	0
152	20241014	180200	153432770	9800	9800	9800	9800	528
153	20241014	180100	153432770	9800	9800	9800	9800	0
154	20241014	180000	153432770	9800	9800	9800	9800	0
155	20241014	175900	153432770	9800	9800	9800	9800	0
156	20241014	175800	153432770	9800	9800	9800	9800	0
157	20241014	175700	153432770	9800	9800	9800	9800	0
158	20241014	175600	153432770	9800	9800	9800	9800	0
159	20241014	175500	153432770	9800	9800	9800	9800	0
160	20241014	175400	153432770	9800	9800	9800	9800	0
161	20241014	175300	153432770	9800	9800	9800	9800	0
162	20241014	175200	153432770	9800	9800	9800	9800	0
163	20241014	175100	153432770	9800	9800	9800	9800	0
164	20241014	175000	153432770	9800	9800	9800	9800	0
165	20241014	174900	153432770	9800	9800	9800	9800	0
166	20241014	174800	153432770	9800	9800	9800	9800	0
167	20241014	174700	153432770	9800	9800	9800	9800	0
168	20241014	174600	153432770	9800	9800	9800	9800	0
169	20241014	174500	153432770	9800	9800	9800	9800	0
170	20241014	174400	153432770	9800	9800	9800	9800	0
171	20241014	174300	153432770	9800	9800	9800	9800	0
172	20241014	174200	153432770	9800	9800	9800	9800	0
173	20241014	174100	153432770	9800	9800	9800	9800	0
174	20241014	174000	153432770	9800	9800	9800	9800	0
175	20241014	173900	153432770	9800	9800	9800	9800	0
176	20241014	173800	153432770	9800	9800	9800	9800	0
177	20241014	173700	153432770	9800	9800	9800	9800	0
178	20241014	173600	153432770	9800	9800	9800	9800	0
179	20241014	173500	153432770	9800	9800	9800	9800	0
180	20241014	173400	153432770	9800	9800	9800	9800	0
181	20241014	173300	153432770	9800	9800	9800	9800	0
182	20241014	173200	153432770	9800	9800	9800	9800	528
183	20241014	173100	153432770	9800	9800	9800	9800	0
184	20241014	173000	153432770	9800	9800	9800	9800	0
185	20241014	172900	153432770	9800	9800	9800	9800	0
186	20241014	172800	153432770	9800	9800	9800	9800	0
187	20241014	172700	153432770	9800	9800	9800	9800	0
188	20241014	172600	153432770	9800	9800	9800	9800	0
189	20241014	172500	153432770	9800	9800	9800	9800	0
190	20241014	172400	153432770	9800	9800	9800	9800	0
191	20241014	172300	153432770	9800	9800	9800	9800	0
192	20241014	172200	153432770	9800	9800	9800	9800	0
193	20241014	172100	153432770	9800	9800	9800	9800	0
194	20241014	172000	153432770	9800	9800	9800	9800	0
195	20241014	171900	153432770	9800	9800	9800	9800	0
196	20241014	171800	153432770	9800	9800	9800	9800	0
197	20241014	171700	153432770	9800	9800	9800	9800	0
198	20241014	171600	153432770	9800	9800	9800	9800	0
199	20241014	171500	153432770	9800	9800	9800	9800	0
200	20241014	171400	153432770	9800	9800	9800	9800	0
201	20241014	171300	153432770	9800	9800	9800	9800	0
202	20241014	171200	153432770	9800	9800	9800	9800	0
203	20241014	171100	153432770	9800	9800	9800	9800	0
204	20241014	171000	153432770	9800	9800	9800	9800	0
205	20241014	170900	153432770	9800	9800	9800	9800	0
206	20241014	170800	153432770	9800	9800	9800	9800	0
207	20241014	170700	153432770	9800	9800	9800	9800	0
208	20241014	170600	153432770	9800	9800	9800	9800	0
209	20241014	170500	153432770	9800	9800	9800	9800	0
210	20241014	170400	153432770	9800	9800	9800	9800	0
211	20241014	170300	153432770	9800	9800	9800	9800	0
212	20241014	170200	153432770	9800	9800	9800	9800	528
213	20241014	170100	153432770	9800	9800	9800	9800	0
214	20241014	170000	153432770	9800	9800	9800	9800	0
215	20241014	165900	153432770	9800	9800	9800	9800	0
216	20241014	165800	153432770	9800	9800	9800	9800	0
217	20241014	165700	153432770	9800	9800	9800	9800	0
218	20241014	165600	153432770	9800	9800	9800	9800	0
219	20241014	165500	153432770	9800	9800	9800	9800	0
220	20241014	165400	153432770	9800	9800	9800	9800	0
221	20241014	165300	153432770	9800	9800	9800	9800	0
222	20241014	165200	153432770	9800	9800	9800	9800	0
223	20241014	165100	153432770	9800	9800	9800	9800	0
224	20241014	165000	153432770	9800	9800	9800	9800	0
225	20241014	164900	153432770	9800	9800	9800	9800	0
226	20241014	164800	153432770	9800	9800	9800	9800	0
227	20241014	164700	153432770	9800	9800	9800	9800	0
228	20241014	164600	153432770	9800	9800	9800	9800	0
229	20241014	164500	153432770	9800	9800	9800	9800	0
230	20241014	164400	153432770	9800	9800	9800	9800	0
231	20241014	164300	153432770	9800	9800	9800	9800	0
232	20241014	164200	153432770	9800	9800	9800	9800	0
233	20241014	164100	153432770	9800	9800	9800	9800	0
234	20241014	164000	153432770	9800	9800	9800	9800	0
235	20241014	163900	153432770	9800	9800	9800	9800	0
236	20241014	163800	153432770	9800	9800	9800	9800	0
237	20241014	163700	153432770	9800	9800	9800	9800	0
238	20241014	163600	153432770	9800	9800	9800	9800	0
239	20241014	163500	153432770	9800	9800	9800	9800	0
240	20241014	163400	153432770	9800	9800	9800	9800	0
241	20241014	163300	153432770	9800	9800	9800	9800	0
242	20241014	163200	153432770	9800	9800	9800	9800	528
243	20241014	163100	153432770	9800	9800	9800	9800	0
244	20241014	163000	153432770	9800	9800	9800	9800	0
245	20241014	162900	153432770	9800	9800	9800	9800	0
246	20241014	162800	153432770	9800	9800	9800	9800	0
247	20241014	162700	153432770	9800	9800	9800	9800	0
248	20241014	162600	153432770	9800	9800	9800	9800	0
249	20241014	162500	153432770	9800	9800	9800	9800	0
250	20241014	162400	153432770	9800	9800	9800	9800	0
251	20241014	162300	153432770	9800	9800	9800	9800	0
252	20241014	162200	153432770	9800	9800	9800	9800	0
253	20241014	162100	153432770	9800	9800	9800	9800	0
254	20241014	162000	153432770	9800	9800	9800	9800	0
255	20241014	161900	153432770	9800	9800	9800	9800	0
256	20241014	161800	153432770	9800	9800	9800	9800	0
257	20241014	161700	153432770	9800	9800	9800	9800	0
258	20241014	161600	153432770	9800	9800	9800	9800	0
259	20241014	161500	153432770	9800	9800	9800	9800	0
260	20241014	161400	153432770	9800	9800	9800	9800	0
261	20241014	161300	153432770	9800	9800	9800	9800	0
262	20241014	161200	153432770	9800	9800	9800	9800	0
263	20241014	161100	153432770	9800	9800	9800	9800	0
264	20241014	161000	153432770	9800	9800	9800	9800	0
265	20241014	160900	153432770	9800	9800	9800	9800	0
266	20241014	160800	153432770	9800	9800	9800	9800	0
267	20241014	160700	153432770	9800	9800	9800	9800	0
268	20241014	160600	153432770	9800	9800	9800	9800	0
269	20241014	160500	153432770	9800	9800	9800	9800	0
270	20241014	160400	153432770	9800	9800	9800	9800	0
271	20241014	160300	153432770	9800	9800	9800	9800	0
272	20241014	160200	153432770	9800	9800	9800	9800	528
273	20241014	160100	153432770	9800	9800	9800	9800	0
274	20241014	160000	153432770	9800	9800	9800	9800	0
275	20241014	155900	153432770	9800	9800	9800	9800	0
276	20241014	155800	153432770	9800	9800	9800	9800	0
277	20241014	155700	153432770	9800	9800	9800	9800	0
278	20241014	155600	153432770	9800	9800	9800	9800	0
279	20241014	155500	153432770	9800	9800	9800	9800	0
280	20241014	155400	153432770	9800	9800	9800	9800	0
281	20241014	155300	153432770	9800	9800	9800	9800	0
282	20241014	155200	153432770	9800	9800	9800	9800	0
283	20241014	155100	153432770	9800	9800	9800	9800	0
284	20241014	155000	153432770	9800	9800	9800	9800	0
285	20241014	154900	153432770	9800	9800	9800	9800	0
286	20241014	154800	153432770	9800	9800	9800	9800	0
287	20241014	154700	153432770	9800	9800	9800	9800	0
288	20241014	154600	153432770	9800	9800	9800	9800	0
289	20241014	154500	153432770	9800	9800	9800	9800	0
290	20241014	154400	153432770	9800	9800	9800	9800	0
291	20241014	154300	153432770	9800	9800	9800	9800	0
292	20241014	154200	153432770	9800	9800	9800	9800	0
293	20241014	154100	153432770	9800	9800	9800	9800	0
294	20241014	154000	153432770	9800	9800	9800	9800	0
295	20241014	153900	153432770	9800	9800	9800	9800	0
296	20241014	153800	153432770	9800	9800	9800	9800	0
297	20241014	153700	153432770	9800	9800	9800	9800	0
298	20241014	153600	153432770	9800	9800	9800	9800	0
299	20241014	153500	153432770	9800	9800	9800	9800	0
300	20241014	153400	153432770	9800	9800	9800	9800	0
301	20241014	153300	153432770	9800	9800	9800	9800	0
302	20241014	153200	153432770	9800	9800	9800	9800	528
303	20241014	153100	153432770	9800	9800	9800	9800	0
304	20241014	153000	153432770	9800	9800	9800	9800	528
305	20241014	152900	148258370	9810	9810	9810	9810	0
306	20241014	152800	148258370	9810	9810	9810	9810	0
307	20241014	152700	148258370	9810	9810	9810	9810	0
308	20241014	152600	148258370	9810	9810	9810	9810	0
309	20241014	152500	148258370	9810	9810	9810	9810	0
310	20241014	152400	148258370	9810	9810	9810	9810	0
311	20241014	152300	148258370	9810	9810	9810	9810	0
312	20241014	152200	148258370	9810	9810	9810	9810	0
313	20241014	152100	148258370	9810	9810	9810	9810	0
314	20241014	152000	148258370	9810	9810	9810	9810	0
315	20241014	151900	148258370	9810	9810	9810	9810	2
316	20241014	151800	148238750	9810	9810	9810	9810	0
317	20241014	151700	148238750	9810	9810	9810	9810	502
318	20241014	151600	143314130	9810	9810	9810	9810	10
319	20241014	151500	143216030	9810	9790	9810	9790	560
320	20241014	151400	137723620	9800	9800	9800	9800	0
321	20241014	151300	137723620	9800	9760	9810	9760	124
322	20241014	151200	136513290	9810	9780	9810	9780	602
323	20241014	151100	130608600	9780	9780	9780	9780	0
324	20241014	151000	130608600	9780	9780	9780	9780	32
325	20241014	150900	130295640	9780	9780	9780	9780	1
326	20241014	150800	130285860	9790	9790	9790	9790	0
327	20241014	150700	130285860	9790	9790	9790	9790	0
328	20241014	150600	130285860	9790	9790	9790	9790	0
329	20241014	150500	130285860	9790	9790	9790	9790	0
330	20241014	150400	130285860	9790	9790	9790	9790	2
331	20241014	150300	130266280	9790	9790	9790	9790	4
332	20241014	150200	130227120	9780	9780	9780	9780	0
333	20241014	150100	130227120	9780	9780	9780	9780	0
334	20241014	150000	130227120	9780	9780	9780	9780	0
335	20241014	145900	130227120	9780	9780	9780	9780	0
336	20241014	145800	130227120	9780	9780	9780	9780	0
337	20241014	145700	130227120	9780	9780	9780	9780	0
338	20241014	145600	130227120	9780	9780	9780	9780	8
339	20241014	145500	130148880	9760	9760	9760	9760	2
340	20241014	145400	130129360	9760	9760	9760	9760	9
341	20241014	145300	130041520	9760	9760	9760	9760	1
342	20241014	145200	130031760	9760	9760	9760	9760	0
343	20241014	145100	130031760	9760	9760	9760	9760	30
344	20241014	145000	129738960	9750	9750	9750	9750	0
345	20241014	144900	129738960	9750	9750	9750	9750	3
346	20241014	144800	129709710	9800	9800	9800	9800	0
347	20241014	144700	129709710	9800	9800	9800	9800	0
348	20241014	144600	129709710	9800	9800	9800	9800	0
349	20241014	144500	129709710	9800	9800	9800	9800	0
350	20241014	144400	129709710	9800	9800	9800	9800	0
351	20241014	144300	129709710	9800	9800	9800	9800	0
352	20241014	144200	129709710	9800	9800	9800	9800	0
353	20241014	144100	129709710	9800	9800	9800	9800	0
354	20241014	144000	129709710	9800	9800	9800	9800	0
355	20241014	143900	129709710	9800	9800	9800	9800	0
356	20241014	143800	129709710	9800	9800	9800	9800	0
357	20241014	143700	129709710	9800	9800	9800	9800	0
358	20241014	143600	129709710	9800	9800	9800	9800	0
359	20241014	143500	129709710	9800	9780	9800	9780	30
360	20241014	143400	129416080	9780	9780	9780	9780	0
361	20241014	143300	129416080	9780	9780	9780	9780	0
362	20241014	143200	129416080	9780	9780	9780	9780	0
363	20241014	143100	129416080	9780	9780	9780	9780	0
364	20241014	143000	129416080	9780	9780	9780	9780	0
365	20241014	142900	129416080	9780	9780	9780	9780	0
366	20241014	142800	129416080	9780	9780	9780	9780	2
367	20241014	142700	129396520	9780	9780	9780	9780	0
368	20241014	142600	129396520	9780	9780	9780	9780	0
369	20241014	142500	129396520	9780	9780	9780	9780	2
370	20241014	142400	129376960	9780	9780	9780	9780	0
371	20241014	142300	129376960	9780	9780	9780	9780	0
372	20241014	142200	129376960	9780	9780	9780	9780	0
373	20241014	142100	129376960	9780	9780	9780	9780	0
374	20241014	142000	129376960	9780	9780	9780	9780	0
375	20241014	141900	129376960	9780	9780	9780	9780	0
376	20241014	141800	129376960	9780	9780	9780	9780	0
377	20241014	141700	129376960	9780	9780	9780	9780	0
378	20241014	141600	129376960	9780	9780	9780	9780	0
379	20241014	141500	129376960	9780	9780	9780	9780	0
380	20241014	141400	129376960	9780	9780	9780	9780	1
381	20241014	141300	129367180	9780	9780	9780	9780	0
382	20241014	141200	129367180	9780	9780	9780	9780	0
383	20241014	141100	129367180	9780	9780	9780	9780	0
384	20241014	141000	129367180	9780	9780	9780	9780	0
385	20241014	140900	129367180	9780	9780	9780	9780	0
386	20241014	140800	129367180	9780	9780	9780	9780	0
387	20241014	140700	129367180	9780	9780	9780	9780	0
388	20241014	140600	129367180	9780	9780	9780	9780	1
389	20241014	140500	129357400	9770	9770	9770	9770	0
390	20241014	140400	129357400	9770	9770	9770	9770	15
391	20241014	140300	129210850	9770	9770	9770	9770	0
392	20241014	140200	129210850	9770	9770	9770	9770	0
393	20241014	140100	129210850	9770	9770	9770	9770	0
394	20241014	140000	129210850	9770	9770	9770	9770	0
395	20241014	135900	129210850	9770	9770	9770	9770	0
396	20241014	135800	129210850	9770	9770	9770	9770	0
397	20241014	135700	129210850	9770	9770	9770	9770	0
398	20241014	135600	129210850	9770	9770	9770	9770	0
399	20241014	135500	129210850	9770	9770	9770	9770	0
400	20241014	135400	129210850	9770	9770	9770	9770	0
401	20241014	135300	129210850	9770	9770	9770	9770	0
402	20241014	135200	129210850	9770	9770	9770	9770	0
403	20241014	135100	129210850	9770	9770	9770	9770	0
404	20241014	135000	129210850	9770	9770	9770	9770	0
405	20241014	134900	129210850	9770	9760	9770	9760	12
406	20241014	134800	129093720	9770	9750	9770	9750	362
407	20241014	134700	125561070	9730	9730	9730	9730	21
408	20241014	134600	125356740	9710	9710	9710	9710	0
409	20241014	134500	125356740	9710	9710	9710	9710	0
410	20241014	134400	125356740	9710	9710	9710	9710	0
411	20241014	134300	125356740	9710	9710	9710	9710	119
412	20241014	134200	124201250	9680	9680	9680	9680	0
413	20241014	134100	124201250	9680	9680	9680	9680	0
414	20241014	134000	124201250	9680	9680	9680	9680	0
415	20241014	133900	124201250	9680	9680	9680	9680	0
416	20241014	133800	124201250	9680	9710	9710	9680	2
417	20241014	133700	124181860	9680	9680	9680	9680	0
418	20241014	133600	124181860	9680	9680	9680	9680	0
419	20241014	133500	124181860	9680	9680	9680	9680	0
420	20241014	133400	124181860	9680	9680	9680	9680	0
421	20241014	133300	124181860	9680	9680	9680	9680	2
422	20241014	133200	124162500	9680	9680	9680	9680	0
423	20241014	133100	124162500	9680	9680	9680	9680	0
424	20241014	133000	124162500	9680	9680	9680	9680	1
425	20241014	132900	124152820	9680	9680	9680	9680	0
426	20241014	132800	124152820	9680	9680	9680	9680	0
427	20241014	132700	124152820	9680	9680	9680	9680	0
428	20241014	132600	124152820	9680	9680	9680	9680	0
429	20241014	132500	124152820	9680	9680	9680	9680	0
430	20241014	132400	124152820	9680	9680	9680	9680	0
431	20241014	132300	124152820	9680	9680	9680	9680	0
432	20241014	132200	124152820	9680	9680	9680	9680	23
433	20241014	132100	123930180	9710	9710	9710	9710	0
434	20241014	132000	123930180	9710	9710	9710	9710	0
435	20241014	131900	123930180	9710	9710	9710	9710	0
436	20241014	131800	123930180	9710	9710	9710	9710	0
437	20241014	131700	123930180	9710	9710	9710	9710	0
438	20241014	131600	123930180	9710	9710	9710	9710	20
439	20241014	131500	123735980	9710	9710	9710	9710	0
440	20241014	131400	123735980	9710	9710	9710	9710	0
441	20241014	131300	123735980	9710	9710	9710	9710	0
442	20241014	131200	123735980	9710	9710	9710	9710	0
443	20241014	131100	123735980	9710	9710	9710	9710	0
444	20241014	131000	123735980	9710	9710	9710	9710	0
445	20241014	130900	123735980	9710	9710	9710	9710	1
446	20241014	130800	123726270	9700	9700	9700	9700	0
447	20241014	130700	123726270	9700	9700	9700	9700	0
448	20241014	130600	123726270	9700	9700	9700	9700	125
449	20241014	130500	122513770	9700	9700	9700	9700	0
450	20241014	130400	122513770	9700	9700	9700	9700	0
451	20241014	130300	122513770	9700	9700	9700	9700	0
452	20241014	130200	122513770	9700	9700	9700	9700	0
453	20241014	130100	122513770	9700	9700	9700	9700	0
454	20241014	130000	122513770	9700	9700	9700	9700	0
455	20241014	125900	122513770	9700	9700	9700	9700	0
456	20241014	125800	122513770	9700	9700	9700	9700	0
457	20241014	125700	122513770	9700	9700	9700	9700	0
458	20241014	125600	122513770	9700	9700	9700	9700	1
459	20241014	125500	122504070	9700	9700	9700	9700	0
460	20241014	125400	122504070	9700	9700	9700	9700	0
461	20241014	125300	122504070	9700	9700	9700	9700	0
462	20241014	125200	122504070	9700	9700	9700	9700	0
463	20241014	125100	122504070	9700	9700	9700	9700	0
464	20241014	125000	122504070	9700	9700	9700	9700	0
465	20241014	124900	122504070	9700	9700	9700	9700	0
466	20241014	124800	122504070	9700	9700	9700	9700	0
467	20241014	124700	122504070	9700	9700	9700	9700	0
468	20241014	124600	122504070	9700	9700	9700	9700	0
469	20241014	124500	122504070	9700	9700	9700	9700	21
470	20241014	124400	122300370	9700	9700	9700	9700	0
471	20241014	124300	122300370	9700	9700	9700	9700	0
472	20241014	124200	122300370	9700	9700	9700	9700	0
473	20241014	124100	122300370	9700	9700	9700	9700	0
474	20241014	124000	122300370	9700	9700	9700	9700	0
475	20241014	123900	122300370	9700	9700	9700	9700	0
476	20241014	123800	122300370	9700	9700	9700	9700	0
477	20241014	123700	122300370	9700	9700	9700	9700	0
478	20241014	123600	122300370	9700	9700	9700	9700	10
479	20241014	123500	122203370	9700	9700	9700	9700	0
480	20241014	123400	122203370	9700	9690	9700	9690	161
481	20241014	123300	120642980	9700	9700	9700	9700	0
482	20241014	123200	120642980	9700	9700	9700	9700	1
483	20241014	123100	120633280	9700	9700	9700	9700	0
484	20241014	123000	120633280	9700	9700	9700	9700	1
485	20241014	122900	120623580	9700	9700	9700	9700	0
486	20241014	122800	120623580	9700	9700	9700	9700	0
487	20241014	122700	120623580	9700	9700	9700	9700	0
488	20241014	122600	120623580	9700	9700	9700	9700	0
489	20241014	122500	120623580	9700	9700	9700	9700	0
490	20241014	122400	120623580	9700	9700	9700	9700	0
491	20241014	122300	120623580	9700	9700	9700	9700	0
492	20241014	122200	120623580	9700	9700	9700	9700	0
493	20241014	122100	120623580	9700	9700	9700	9700	0
494	20241014	122000	120623580	9700	9700	9700	9700	0
495	20241014	121900	120623580	9700	9700	9700	9700	0
496	20241014	121800	120623580	9700	9700	9700	9700	9
497	20241014	121700	120536280	9700	9700	9700	9700	0
498	20241014	121600	120536280	9700	9700	9700	9700	0
499	20241014	121500	120536280	9700	9700	9700	9700	0
500	20241014	121400	120536280	9700	9700	9700	9700	0
501	20241014	121300	120536280	9700	9700	9700	9700	1
502	20241014	121200	120526580	9690	9690	9690	9690	0
503	20241014	121100	120526580	9690	9690	9690	9690	0
504	20241014	121000	120526580	9690	9690	9690	9690	0
505	20241014	120900	120526580	9690	9690	9690	9690	0
506	20241014	120800	120526580	9690	9690	9690	9690	0
507	20241014	120700	120526580	9690	9690	9690	9690	0
508	20241014	120600	120526580	9690	9690	9690	9690	0
509	20241014	120500	120526580	9690	9690	9690	9690	0
510	20241014	120400	120526580	9690	9690	9690	9690	0
511	20241014	120300	120526580	9690	9690	9690	9690	98
512	20241014	120200	119576960	9690	9690	9690	9690	0
513	20241014	120100	119576960	9690	9690	9690	9690	0
514	20241014	120000	119576960	9690	9690	9690	9690	0
515	20241014	115900	119576960	9690	9690	9690	9690	0
516	20241014	115800	119576960	9690	9690	9690	9690	0
517	20241014	115700	119576960	9690	9690	9690	9690	0
518	20241014	115600	119576960	9690	9690	9690	9690	0
519	20241014	115500	119576960	9690	9690	9690	9690	0
520	20241014	115400	119576960	9690	9690	9690	9690	0
521	20241014	115300	119576960	9690	9690	9690	9690	0
522	20241014	115200	119576960	9690	9690	9690	9690	0
523	20241014	115100	119576960	9690	9690	9690	9690	0
524	20241014	115000	119576960	9690	9690	9690	9690	0
525	20241014	114900	119576960	9690	9690	9690	9690	0
526	20241014	114800	119576960	9690	9690	9690	9690	0
527	20241014	114700	119576960	9690	9690	9690	9690	0
528	20241014	114600	119576960	9690	9690	9690	9690	0
529	20241014	114500	119576960	9690	9690	9690	9690	0
530	20241014	114400	119576960	9690	9690	9690	9690	1
531	20241014	114300	119567270	9660	9660	9660	9660	0
532	20241014	114200	119567270	9660	9660	9660	9660	200
533	20241014	114100	117635270	9660	9700	9700	9660	160
534	20241014	114000	116085750	9700	9700	9700	9700	0
535	20241014	113900	116085750	9700	9700	9700	9700	0
536	20241014	113800	116085750	9700	9700	9700	9700	0
537	20241014	113700	116085750	9700	9700	9700	9700	0
538	20241014	113600	116085750	9700	9700	9700	9700	0
539	20241014	113500	116085750	9700	9700	9700	9700	0
540	20241014	113400	116085750	9700	9700	9700	9700	160
541	20241014	113300	114533750	9700	9700	9700	9700	0
542	20241014	113200	114533750	9700	9700	9700	9700	0
543	20241014	113100	114533750	9700	9700	9700	9700	0
544	20241014	113000	114533750	9700	9700	9700	9700	0
545	20241014	112900	114533750	9700	9700	9700	9700	0
546	20241014	112800	114533750	9700	9700	9700	9700	0
547	20241014	112700	114533750	9700	9700	9700	9700	0
548	20241014	112600	114533750	9700	9700	9700	9700	1
549	20241014	112500	114524050	9650	9650	9650	9650	0
550	20241014	112400	114524050	9650	9650	9650	9650	0
551	20241014	112300	114524050	9650	9650	9650	9650	0
552	20241014	112200	114524050	9650	9650	9650	9650	0
553	20241014	112100	114524050	9650	9650	9650	9650	0
554	20241014	112000	114524050	9650	9650	9650	9650	0
555	20241014	111900	114524050	9650	9650	9650	9650	0
556	20241014	111800	114524050	9650	9650	9650	9650	0
557	20241014	111700	114524050	9650	9650	9650	9650	0
558	20241014	111600	114524050	9650	9650	9650	9650	0
559	20241014	111500	114524050	9650	9650	9650	9650	0
560	20241014	111400	114524050	9650	9650	9650	9650	0
561	20241014	111300	114524050	9650	9650	9650	9650	0
562	20241014	111200	114524050	9650	9650	9650	9650	0
563	20241014	111100	114524050	9650	9650	9650	9650	0
564	20241014	111000	114524050	9650	9650	9650	9650	0
565	20241014	110900	114524050	9650	9660	9660	9650	155
566	20241014	110800	113028290	9700	9700	9700	9700	0
567	20241014	110700	113028290	9700	9700	9700	9700	1
568	20241014	110600	113018590	9650	9650	9650	9650	0
569	20241014	110500	113018590	9650	9650	9650	9650	0
570	20241014	110400	113018590	9650	9650	9650	9650	0
571	20241014	110300	113018590	9650	9650	9650	9650	0
572	20241014	110200	113018590	9650	9650	9650	9650	70
573	20241014	110100	112343090	9650	9650	9650	9650	300
574	20241014	110000	109448090	9660	9660	9660	9660	0
575	20241014	105900	109448090	9660	9660	9660	9660	591
576	20241014	105800	103739030	9660	9660	9660	9660	0
577	20241014	105700	103739030	9660	9670	9670	9660	100
578	20241014	105600	102772510	9700	9700	9700	9700	1
579	20241014	105500	102762810	9670	9690	9690	9670	256
580	20241014	105400	100286320	9700	9700	9700	9700	3
581	20241014	105300	100257220	9690	9690	9690	9690	0
582	20241014	105200	100257220	9690	9690	9690	9690	0
583	20241014	105100	100257220	9690	9690	9690	9690	0
584	20241014	105000	100257220	9690	9690	9690	9690	0
585	20241014	104900	100257220	9690	9690	9690	9690	0
586	20241014	104800	100257220	9690	9690	9690	9690	1
587	20241014	104700	100247530	9690	9690	9690	9690	0
588	20241014	104600	100247530	9690	9690	9690	9690	0
589	20241014	104500	100247530	9690	9690	9690	9690	0
590	20241014	104400	100247530	9690	9690	9690	9690	0
591	20241014	104300	100247530	9690	9690	9690	9690	0
592	20241014	104200	100247530	9690	9690	9690	9690	0
593	20241014	104100	100247530	9690	9690	9690	9690	4
594	20241014	104000	100208770	9710	9710	9710	9710	0
595	20241014	103900	100208770	9710	9710	9710	9710	11
596	20241014	103800	100101960	9700	9700	9700	9700	0
597	20241014	103700	100101960	9700	9700	9700	9700	0
598	20241014	103600	100101960	9700	9700	9700	9700	0
599	20241014	103500	100101960	9700	9700	9700	9700	0
600	20241014	103400	100101960	9700	9700	9700	9700	0
601	20241014	103300	100101960	9700	9700	9700	9700	0
602	20241014	103200	100101960	9700	9700	9700	9700	0
603	20241014	103100	100101960	9700	9700	9700	9700	0
604	20241014	103000	100101960	9700	9700	9700	9700	0
605	20241014	102900	100101960	9700	9700	9700	9700	0
606	20241014	102800	100101960	9700	9700	9700	9700	572
607	20241014	102700	94553560	9700	9700	9700	9700	0
608	20241014	102600	94553560	9700	9700	9700	9700	0
609	20241014	102500	94553560	9700	9700	9700	9700	0
610	20241014	102400	94553560	9700	9710	9710	9700	241
611	20241014	102300	92213680	9710	9720	9720	9710	208
612	20241014	102200	90191950	9720	9720	9720	9720	0
613	20241014	102100	90191950	9720	9720	9720	9720	17
614	20241014	102000	90026710	9720	9720	9720	9720	0
615	20241014	101900	90026710	9720	9720	9720	9720	30
616	20241014	101800	89735110	9720	9720	9720	9720	0
617	20241014	101700	89735110	9720	9720	9720	9720	0
618	20241014	101600	89735110	9720	9740	9740	9720	100
619	20241014	101500	88763000	9840	9840	9840	9840	0
620	20241014	101400	88763000	9840	9840	9840	9840	0
621	20241014	101300	88763000	9840	9840	9840	9840	0
622	20241014	101200	88763000	9840	9840	9840	9840	0
623	20241014	101100	88763000	9840	9840	9840	9840	0
624	20241014	101000	88763000	9840	9840	9840	9840	0
625	20241014	100900	88763000	9840	9840	9840	9840	0
626	20241014	100800	88763000	9840	9840	9840	9840	0
627	20241014	100700	88763000	9840	9840	9840	9840	0
628	20241014	100600	88763000	9840	9840	9840	9840	0
629	20241014	100500	88763000	9840	9840	9840	9840	0
630	20241014	100400	88763000	9840	9840	9840	9840	0
631	20241014	100300	88763000	9840	9840	9840	9840	0
632	20241014	100200	88763000	9840	9840	9840	9840	4
633	20241014	100100	88723640	9760	9760	9760	9760	0
634	20241014	100000	88723640	9760	9760	9760	9760	5
635	20241014	095900	88674840	9810	9810	9810	9810	0
636	20241014	095800	88674840	9810	9810	9810	9810	0
637	20241014	095700	88674840	9810	9810	9810	9810	0
638	20241014	095600	88674840	9810	9810	9810	9810	0
639	20241014	095500	88674840	9810	9810	9810	9810	75
640	20241014	095400	87939090	9810	9820	9820	9810	109
641	20241014	095300	86868800	9870	9870	9870	9870	0
642	20241014	095200	86868800	9870	9870	9870	9870	0
643	20241014	095100	86868800	9870	9870	9870	9870	0
644	20241014	095000	86868800	9870	9870	9870	9870	0
645	20241014	094900	86868800	9870	9870	9870	9870	0
646	20241014	094800	86868800	9870	9870	9870	9870	1
647	20241014	094700	86858930	9880	9880	9880	9880	0
648	20241014	094600	86858930	9880	9880	9880	9880	2
649	20241014	094500	86839170	9870	9860	9870	9860	100
650	20241014	094400	85852290	9860	9860	9860	9860	200
651	20241014	094300	83880290	9860	9860	9860	9860	0
652	20241014	094200	83880290	9860	9860	9860	9860	0
653	20241014	094100	83880290	9860	9860	9860	9860	0
654	20241014	094000	83880290	9860	9860	9860	9860	0
655	20241014	093900	83880290	9860	9860	9860	9860	300
656	20241014	093800	80922290	9860	9870	9890	9860	169
657	20241014	093700	79254790	9870	9870	9870	9870	88
658	20241014	093600	78386230	9880	9880	9880	9880	0
659	20241014	093500	78386230	9880	9880	9880	9880	0
660	20241014	093400	78386230	9880	9880	9880	9880	0
661	20241014	093300	78386230	9880	9890	9890	9880	85
662	20241014	093200	77545710	9860	9860	9860	9860	0
663	20241014	093100	77545710	9860	9820	9860	9820	289
664	20241014	093000	74698640	9760	9830	9830	9760	142
665	20241014	092900	73302850	9780	9780	9780	9780	0
666	20241014	092800	73302850	9780	9780	9780	9780	0
667	20241014	092700	73302850	9780	9780	9780	9780	40
668	20241014	092600	72911650	9780	9780	9780	9780	0
669	20241014	092500	72911650	9780	9780	9780	9780	0
670	20241014	092400	72911650	9780	9780	9780	9780	100
671	20241014	092300	71933650	9780	9780	9780	9780	0
672	20241014	092200	71933650	9780	9740	9780	9740	3251
673	20241014	092100	40220040	9740	9740	9740	9740	0
674	20241014	092000	40220040	9740	9740	9740	9740	1
675	20241014	091900	40210300	9730	9730	9730	9730	0
676	20241014	091800	40210300	9730	9730	9730	9730	0
677	20241014	091700	40210300	9730	9730	9730	9730	106
678	20241014	091600	39178920	9730	9730	9730	9730	0
679	20241014	091500	39178920	9730	9730	9730	9730	0
680	20241014	091400	39178920	9730	9730	9730	9730	1
681	20241014	091300	39169190	9730	9730	9730	9730	0
682	20241014	091200	39169190	9730	9720	9730	9720	2041
683	20241014	091100	19320260	9660	9660	9660	9660	1012
684	20241014	091000	9544340	9660	9660	9660	9660	0
685	20241014	090900	9544340	9660	9720	9720	9660	167
686	20241014	090800	7922550	9720	9720	9720	9720	151
687	20241014	090700	6454830	9720	9720	9720	9720	0
688	20241014	090600	6454830	9720	9720	9720	9720	2
689	20241014	090500	6435390	9720	9720	9720	9720	0
690	20241014	090400	6435390	9720	9650	9720	9650	349
691	20241014	090300	3043180	9640	9640	9640	9640	0
692	20241014	090200	3043180	9640	9640	9640	9640	3
693	20241014	090100	3014260	9640	9640	9640	9640	3
694	20241014	090000	2985340	9640	9630	9640	9630	310