KissMeData/216050/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204600	61966110	6650	6650	6650	6650	342
3	20241015	204500	61966110	6650	6650	6650	6650	0
4	20241015	204400	61966110	6650	6650	6650	6650	0
5	20241015	204300	61966110	6650	6650	6650	6650	0
6	20241015	204200	61966110	6650	6650	6650	6650	0
7	20241015	204100	61966110	6650	6650	6650	6650	0
8	20241015	204000	61966110	6650	6650	6650	6650	0
9	20241015	203900	61966110	6650	6650	6650	6650	0
10	20241015	203800	61966110	6650	6650	6650	6650	0
11	20241015	203700	61966110	6650	6650	6650	6650	0
12	20241015	203600	61966110	6650	6650	6650	6650	0
13	20241015	203500	61966110	6650	6650	6650	6650	0
14	20241015	203400	61966110	6650	6650	6650	6650	0
15	20241015	203300	61966110	6650	6650	6650	6650	0
16	20241015	203200	61966110	6650	6650	6650	6650	0
17	20241015	203100	61966110	6650	6650	6650	6650	0
18	20241015	203000	61966110	6650	6650	6650	6650	0
19	20241015	202900	61966110	6650	6650	6650	6650	0
20	20241015	202800	61966110	6650	6650	6650	6650	0
21	20241015	202700	61966110	6650	6650	6650	6650	0
22	20241015	202600	61966110	6650	6650	6650	6650	0
23	20241015	202500	61966110	6650	6650	6650	6650	0
24	20241015	202400	61966110	6650	6650	6650	6650	0
25	20241015	202300	61966110	6650	6650	6650	6650	0
26	20241015	202200	61966110	6650	6650	6650	6650	0
27	20241015	202100	61966110	6650	6650	6650	6650	0
28	20241015	202000	61966110	6650	6650	6650	6650	0
29	20241015	201900	61966110	6650	6650	6650	6650	0
30	20241015	201800	61966110	6650	6650	6650	6650	0
31	20241015	201700	61966110	6650	6650	6650	6650	0
32	20241015	201600	61966110	6650	6650	6650	6650	342
33	20241015	201500	61966110	6650	6650	6650	6650	0
34	20241015	201400	61966110	6650	6650	6650	6650	0
35	20241015	201300	61966110	6650	6650	6650	6650	0
36	20241015	201200	61966110	6650	6650	6650	6650	0
37	20241015	201100	61966110	6650	6650	6650	6650	0
38	20241015	201000	61966110	6650	6650	6650	6650	0
39	20241015	200900	61966110	6650	6650	6650	6650	0
40	20241015	200800	61966110	6650	6650	6650	6650	0
41	20241015	200700	61966110	6650	6650	6650	6650	0
42	20241015	200600	61966110	6650	6650	6650	6650	0
43	20241015	200500	61966110	6650	6650	6650	6650	0
44	20241015	200400	61966110	6650	6650	6650	6650	0
45	20241015	200300	61966110	6650	6650	6650	6650	0
46	20241015	200200	61966110	6650	6650	6650	6650	0
47	20241015	200100	61966110	6650	6650	6650	6650	0
48	20241015	200000	61966110	6650	6650	6650	6650	0
49	20241015	195900	61966110	6650	6650	6650	6650	0
50	20241015	195800	61966110	6650	6650	6650	6650	0
51	20241015	195700	61966110	6650	6650	6650	6650	0
52	20241015	195600	61966110	6650	6650	6650	6650	0
53	20241015	195500	61966110	6650	6650	6650	6650	0
54	20241015	195400	61966110	6650	6650	6650	6650	0
55	20241015	195300	61966110	6650	6650	6650	6650	0
56	20241015	195200	61966110	6650	6650	6650	6650	0
57	20241015	195100	61966110	6650	6650	6650	6650	0
58	20241015	195000	61966110	6650	6650	6650	6650	0
59	20241015	194900	61966110	6650	6650	6650	6650	0
60	20241015	194800	61966110	6650	6650	6650	6650	0
61	20241015	194700	61966110	6650	6650	6650	6650	0
62	20241015	194600	61966110	6650	6650	6650	6650	342
63	20241015	194500	61966110	6650	6650	6650	6650	0
64	20241015	194400	61966110	6650	6650	6650	6650	0
65	20241015	194300	61966110	6650	6650	6650	6650	0
66	20241015	194200	61966110	6650	6650	6650	6650	0
67	20241015	194100	61966110	6650	6650	6650	6650	0
68	20241015	194000	61966110	6650	6650	6650	6650	0
69	20241015	193900	61966110	6650	6650	6650	6650	0
70	20241015	193800	61966110	6650	6650	6650	6650	0
71	20241015	193700	61966110	6650	6650	6650	6650	0
72	20241015	193600	61966110	6650	6650	6650	6650	0
73	20241015	193500	61966110	6650	6650	6650	6650	0
74	20241015	193400	61966110	6650	6650	6650	6650	0
75	20241015	193300	61966110	6650	6650	6650	6650	0
76	20241015	193200	61966110	6650	6650	6650	6650	0
77	20241015	193100	61966110	6650	6650	6650	6650	0
78	20241015	193000	61966110	6650	6650	6650	6650	0
79	20241015	192900	61966110	6650	6650	6650	6650	0
80	20241015	192800	61966110	6650	6650	6650	6650	0
81	20241015	192700	61966110	6650	6650	6650	6650	0
82	20241015	192600	61966110	6650	6650	6650	6650	0
83	20241015	192500	61966110	6650	6650	6650	6650	0
84	20241015	192400	61966110	6650	6650	6650	6650	0
85	20241015	192300	61966110	6650	6650	6650	6650	0
86	20241015	192200	61966110	6650	6650	6650	6650	0
87	20241015	192100	61966110	6650	6650	6650	6650	0
88	20241015	192000	61966110	6650	6650	6650	6650	0
89	20241015	191900	61966110	6650	6650	6650	6650	0
90	20241015	191800	61966110	6650	6650	6650	6650	0
91	20241015	191700	61966110	6650	6650	6650	6650	0
92	20241015	191600	61966110	6650	6650	6650	6650	342
93	20241015	191500	61966110	6650	6650	6650	6650	0
94	20241015	191400	61966110	6650	6650	6650	6650	0
95	20241015	191300	61966110	6650	6650	6650	6650	0
96	20241015	191200	61966110	6650	6650	6650	6650	0
97	20241015	191100	61966110	6650	6650	6650	6650	0
98	20241015	191000	61966110	6650	6650	6650	6650	0
99	20241015	190900	61966110	6650	6650	6650	6650	0
100	20241015	190800	61966110	6650	6650	6650	6650	0
101	20241015	190700	61966110	6650	6650	6650	6650	0
102	20241015	190600	61966110	6650	6650	6650	6650	0
103	20241015	190500	61966110	6650	6650	6650	6650	0
104	20241015	190400	61966110	6650	6650	6650	6650	0
105	20241015	190300	61966110	6650	6650	6650	6650	0
106	20241015	190200	61966110	6650	6650	6650	6650	0
107	20241015	190100	61966110	6650	6650	6650	6650	0
108	20241015	190000	61966110	6650	6650	6650	6650	0
109	20241015	185900	61966110	6650	6650	6650	6650	0
110	20241015	185800	61966110	6650	6650	6650	6650	0
111	20241015	185700	61966110	6650	6650	6650	6650	0
112	20241015	185600	61966110	6650	6650	6650	6650	0
113	20241015	185500	61966110	6650	6650	6650	6650	0
114	20241015	185400	61966110	6650	6650	6650	6650	0
115	20241015	185300	61966110	6650	6650	6650	6650	0
116	20241015	185200	61966110	6650	6650	6650	6650	0
117	20241015	185100	61966110	6650	6650	6650	6650	0
118	20241015	185000	61966110	6650	6650	6650	6650	0
119	20241015	184900	61966110	6650	6650	6650	6650	0
120	20241015	184800	61966110	6650	6650	6650	6650	0
121	20241015	184700	61966110	6650	6650	6650	6650	0
122	20241015	184600	61966110	6650	6650	6650	6650	342
123	20241015	184500	61966110	6650	6650	6650	6650	0
124	20241015	184400	61966110	6650	6650	6650	6650	0
125	20241015	184300	61966110	6650	6650	6650	6650	0
126	20241015	184200	61966110	6650	6650	6650	6650	0
127	20241015	184100	61966110	6650	6650	6650	6650	0
128	20241015	184000	61966110	6650	6650	6650	6650	0
129	20241015	183900	61966110	6650	6650	6650	6650	0
130	20241015	183800	61966110	6650	6650	6650	6650	0
131	20241015	183700	61966110	6650	6650	6650	6650	0
132	20241015	183600	61966110	6650	6650	6650	6650	0
133	20241015	183500	61966110	6650	6650	6650	6650	0
134	20241015	183400	61966110	6650	6650	6650	6650	0
135	20241015	183300	61966110	6650	6650	6650	6650	0
136	20241015	183200	61966110	6650	6650	6650	6650	0
137	20241015	183100	61966110	6650	6650	6650	6650	0
138	20241015	183000	61966110	6650	6650	6650	6650	0
139	20241015	182900	61966110	6650	6650	6650	6650	0
140	20241015	182800	61966110	6650	6650	6650	6650	0
141	20241015	182700	61966110	6650	6650	6650	6650	0
142	20241015	182600	61966110	6650	6650	6650	6650	0
143	20241015	182500	61966110	6650	6650	6650	6650	0
144	20241015	182400	61966110	6650	6650	6650	6650	0
145	20241015	182300	61966110	6650	6650	6650	6650	0
146	20241015	182200	61966110	6650	6650	6650	6650	0
147	20241015	182100	61966110	6650	6650	6650	6650	0
148	20241015	182000	61966110	6650	6650	6650	6650	0
149	20241015	181900	61966110	6650	6650	6650	6650	0
150	20241015	181800	61966110	6650	6650	6650	6650	0
151	20241015	181700	61966110	6650	6650	6650	6650	0
152	20241015	181600	61966110	6650	6650	6650	6650	342
153	20241015	181500	61966110	6650	6650	6650	6650	0
154	20241015	181400	61966110	6650	6650	6650	6650	0
155	20241015	181300	61966110	6650	6650	6650	6650	0
156	20241015	181200	61966110	6650	6650	6650	6650	0
157	20241015	181100	61966110	6650	6650	6650	6650	0
158	20241015	181000	61966110	6650	6650	6650	6650	0
159	20241015	180900	61966110	6650	6650	6650	6650	0
160	20241015	180800	61966110	6650	6650	6650	6650	0
161	20241015	180700	61966110	6650	6650	6650	6650	0
162	20241015	180600	61966110	6650	6650	6650	6650	0
163	20241015	180500	61966110	6650	6650	6650	6650	0
164	20241015	180400	61966110	6650	6650	6650	6650	0
165	20241015	180300	61966110	6650	6650	6650	6650	0
166	20241015	180200	61966110	6650	6650	6650	6650	0
167	20241015	180100	61966110	6650	6650	6650	6650	0
168	20241015	180000	61966110	6650	6650	6650	6650	0
169	20241015	175900	61966110	6650	6650	6650	6650	0
170	20241015	175800	61966110	6650	6650	6650	6650	0
171	20241015	175700	61966110	6650	6650	6650	6650	0
172	20241015	175600	61966110	6650	6650	6650	6650	0
173	20241015	175500	61966110	6650	6650	6650	6650	0
174	20241015	175400	61966110	6650	6650	6650	6650	0
175	20241015	175300	61966110	6650	6650	6650	6650	0
176	20241015	175200	61966110	6650	6650	6650	6650	0
177	20241015	175100	61966110	6650	6650	6650	6650	0
178	20241015	175000	61966110	6650	6650	6650	6650	0
179	20241015	174900	61966110	6650	6650	6650	6650	0
180	20241015	174800	61966110	6650	6650	6650	6650	0
181	20241015	174700	61966110	6650	6650	6650	6650	0
182	20241015	174600	61966110	6650	6650	6650	6650	342
183	20241015	174500	61966110	6650	6650	6650	6650	0
184	20241015	174400	61966110	6650	6650	6650	6650	0
185	20241015	174300	61966110	6650	6650	6650	6650	0
186	20241015	174200	61966110	6650	6650	6650	6650	0
187	20241015	174100	61966110	6650	6650	6650	6650	0
188	20241015	174000	61966110	6650	6650	6650	6650	0
189	20241015	173900	61966110	6650	6650	6650	6650	0
190	20241015	173800	61966110	6650	6650	6650	6650	0
191	20241015	173700	61966110	6650	6650	6650	6650	0
192	20241015	173600	61966110	6650	6650	6650	6650	0
193	20241015	173500	61966110	6650	6650	6650	6650	0
194	20241015	173400	61966110	6650	6650	6650	6650	0
195	20241015	173300	61966110	6650	6650	6650	6650	0
196	20241015	173200	61966110	6650	6650	6650	6650	0
197	20241015	173100	61966110	6650	6650	6650	6650	0
198	20241015	173000	61966110	6650	6650	6650	6650	0
199	20241015	172900	61966110	6650	6650	6650	6650	0
200	20241015	172800	61966110	6650	6650	6650	6650	0
201	20241015	172700	61966110	6650	6650	6650	6650	0
202	20241015	172600	61966110	6650	6650	6650	6650	0
203	20241015	172500	61966110	6650	6650	6650	6650	0
204	20241015	172400	61966110	6650	6650	6650	6650	0
205	20241015	172300	61966110	6650	6650	6650	6650	0
206	20241015	172200	61966110	6650	6650	6650	6650	0
207	20241015	172100	61966110	6650	6650	6650	6650	0
208	20241015	172000	61966110	6650	6650	6650	6650	0
209	20241015	171900	61966110	6650	6650	6650	6650	0
210	20241015	171800	61966110	6650	6650	6650	6650	0
211	20241015	171700	61966110	6650	6650	6650	6650	0
212	20241015	171600	61966110	6650	6650	6650	6650	342
213	20241015	171500	61966110	6650	6650	6650	6650	0
214	20241015	171400	61966110	6650	6650	6650	6650	0
215	20241015	171300	61966110	6650	6650	6650	6650	0
216	20241015	171200	61966110	6650	6650	6650	6650	0
217	20241015	171100	61966110	6650	6650	6650	6650	0
218	20241015	171000	61966110	6650	6650	6650	6650	0
219	20241015	170900	61966110	6650	6650	6650	6650	0
220	20241015	170800	61966110	6650	6650	6650	6650	0
221	20241015	170700	61966110	6650	6650	6650	6650	0
222	20241015	170600	61966110	6650	6650	6650	6650	0
223	20241015	170500	61966110	6650	6650	6650	6650	0
224	20241015	170400	61966110	6650	6650	6650	6650	0
225	20241015	170300	61966110	6650	6650	6650	6650	0
226	20241015	170200	61966110	6650	6650	6650	6650	0
227	20241015	170100	61966110	6650	6650	6650	6650	0
228	20241015	170000	61966110	6650	6650	6650	6650	0
229	20241015	165900	61966110	6650	6650	6650	6650	0
230	20241015	165800	61966110	6650	6650	6650	6650	0
231	20241015	165700	61966110	6650	6650	6650	6650	0
232	20241015	165600	61966110	6650	6650	6650	6650	0
233	20241015	165500	61966110	6650	6650	6650	6650	0
234	20241015	165400	61966110	6650	6650	6650	6650	0
235	20241015	165300	61966110	6650	6650	6650	6650	0
236	20241015	165200	61966110	6650	6650	6650	6650	0
237	20241015	165100	61966110	6650	6650	6650	6650	0
238	20241015	165000	61966110	6650	6650	6650	6650	0
239	20241015	164900	61966110	6650	6650	6650	6650	0
240	20241015	164800	61966110	6650	6650	6650	6650	0
241	20241015	164700	61966110	6650	6650	6650	6650	0
242	20241015	164600	61966110	6650	6650	6650	6650	342
243	20241015	164500	61966110	6650	6650	6650	6650	0
244	20241015	164400	61966110	6650	6650	6650	6650	0
245	20241015	164300	61966110	6650	6650	6650	6650	0
246	20241015	164200	61966110	6650	6650	6650	6650	0
247	20241015	164100	61966110	6650	6650	6650	6650	0
248	20241015	164000	61966110	6650	6650	6650	6650	0
249	20241015	163900	61966110	6650	6650	6650	6650	0
250	20241015	163800	61966110	6650	6650	6650	6650	0
251	20241015	163700	61966110	6650	6650	6650	6650	0
252	20241015	163600	61966110	6650	6650	6650	6650	0
253	20241015	163500	61966110	6650	6650	6650	6650	0
254	20241015	163400	61966110	6650	6650	6650	6650	0
255	20241015	163300	61966110	6650	6650	6650	6650	0
256	20241015	163200	61966110	6650	6650	6650	6650	0
257	20241015	163100	61966110	6650	6650	6650	6650	0
258	20241015	163000	61966110	6650	6650	6650	6650	0
259	20241015	162900	61966110	6650	6650	6650	6650	0
260	20241015	162800	61966110	6650	6650	6650	6650	0
261	20241015	162700	61966110	6650	6650	6650	6650	0
262	20241015	162600	61966110	6650	6650	6650	6650	0
263	20241015	162500	61966110	6650	6650	6650	6650	0
264	20241015	162400	61966110	6650	6650	6650	6650	0
265	20241015	162300	61966110	6650	6650	6650	6650	0
266	20241015	162200	61966110	6650	6650	6650	6650	0
267	20241015	162100	61966110	6650	6650	6650	6650	0
268	20241015	162000	61966110	6650	6650	6650	6650	0
269	20241015	161900	61966110	6650	6650	6650	6650	0
270	20241015	161800	61966110	6650	6650	6650	6650	0
271	20241015	161700	61966110	6650	6650	6650	6650	0
272	20241015	161600	61966110	6650	6650	6650	6650	342
273	20241015	161500	61966110	6650	6650	6650	6650	0
274	20241015	161400	61966110	6650	6650	6650	6650	0
275	20241015	161300	61966110	6650	6650	6650	6650	0
276	20241015	161200	61966110	6650	6650	6650	6650	0
277	20241015	161100	61966110	6650	6650	6650	6650	0
278	20241015	161000	61966110	6650	6650	6650	6650	0
279	20241015	160900	61966110	6650	6650	6650	6650	0
280	20241015	160800	61966110	6650	6650	6650	6650	0
281	20241015	160700	61966110	6650	6650	6650	6650	0
282	20241015	160600	61966110	6650	6650	6650	6650	0
283	20241015	160500	61966110	6650	6650	6650	6650	0
284	20241015	160400	61966110	6650	6650	6650	6650	0
285	20241015	160300	61966110	6650	6650	6650	6650	0
286	20241015	160200	61966110	6650	6650	6650	6650	0
287	20241015	160100	61966110	6650	6650	6650	6650	0
288	20241015	160000	61966110	6650	6650	6650	6650	0
289	20241015	155900	61966110	6650	6650	6650	6650	0
290	20241015	155800	61966110	6650	6650	6650	6650	0
291	20241015	155700	61966110	6650	6650	6650	6650	0
292	20241015	155600	61966110	6650	6650	6650	6650	0
293	20241015	155500	61966110	6650	6650	6650	6650	0
294	20241015	155400	61966110	6650	6650	6650	6650	0
295	20241015	155300	61966110	6650	6650	6650	6650	0
296	20241015	155200	61966110	6650	6650	6650	6650	0
297	20241015	155100	61966110	6650	6650	6650	6650	0
298	20241015	155000	61966110	6650	6650	6650	6650	0
299	20241015	154900	61966110	6650	6650	6650	6650	0
300	20241015	154800	61966110	6650	6650	6650	6650	0
301	20241015	154700	61966110	6650	6650	6650	6650	0
302	20241015	154600	61966110	6650	6650	6650	6650	342
303	20241015	154500	61966110	6650	6650	6650	6650	0
304	20241015	154400	61966110	6650	6650	6650	6650	0
305	20241015	154300	61966110	6650	6650	6650	6650	0
306	20241015	154200	61966110	6650	6650	6650	6650	0
307	20241015	154100	61966110	6650	6650	6650	6650	0
308	20241015	154000	61966110	6650	6650	6650	6650	0
309	20241015	153900	61966110	6650	6650	6650	6650	0
310	20241015	153800	61966110	6650	6650	6650	6650	0
311	20241015	153700	61966110	6650	6650	6650	6650	0
312	20241015	153600	61966110	6650	6650	6650	6650	0
313	20241015	153500	61966110	6650	6650	6650	6650	0
314	20241015	153400	61966110	6650	6650	6650	6650	0
315	20241015	153300	61966110	6650	6650	6650	6650	0
316	20241015	153200	61966110	6650	6650	6650	6650	0
317	20241015	153100	61966110	6650	6650	6650	6650	0
318	20241015	153000	61966110	6650	6650	6650	6650	342
319	20241015	152900	59691810	6650	6650	6650	6650	0
320	20241015	152800	59691810	6650	6650	6650	6650	0
321	20241015	152700	59691810	6650	6650	6650	6650	0
322	20241015	152600	59691810	6650	6650	6650	6650	0
323	20241015	152500	59691810	6650	6650	6650	6650	0
324	20241015	152400	59691810	6650	6650	6650	6650	0
325	20241015	152300	59691810	6650	6650	6650	6650	0
326	20241015	152200	59691810	6650	6650	6650	6650	0
327	20241015	152100	59691810	6650	6650	6650	6650	0
328	20241015	152000	59691810	6650	6650	6650	6650	0
329	20241015	151900	59691810	6650	6650	6650	6650	18
330	20241015	151800	59572110	6650	6650	6650	6650	0
331	20241015	151700	59572110	6650	6640	6650	6640	17
332	20241015	151600	59459210	6640	6640	6640	6640	0
333	20241015	151500	59459210	6640	6640	6640	6640	5
334	20241015	151400	59426010	6650	6650	6650	6650	18
335	20241015	151300	59306310	6650	6650	6650	6650	29
336	20241015	151200	59113460	6660	6660	6660	6660	0
337	20241015	151100	59113460	6660	6660	6660	6660	0
338	20241015	151000	59113460	6660	6660	6660	6660	0
339	20241015	150900	59113460	6660	6660	6660	6660	0
340	20241015	150800	59113460	6660	6660	6660	6660	0
341	20241015	150700	59113460	6660	6660	6660	6660	2
342	20241015	150600	59100140	6660	6660	6660	6660	0
343	20241015	150500	59100140	6660	6660	6660	6660	0
344	20241015	150400	59100140	6660	6660	6660	6660	0
345	20241015	150300	59100140	6660	6660	6660	6660	0
346	20241015	150200	59100140	6660	6650	6660	6650	2
347	20241015	150100	59086830	6630	6640	6640	6630	350
348	20241015	150000	56765670	6650	6650	6650	6650	0
349	20241015	145900	56765670	6650	6650	6650	6650	0
350	20241015	145800	56765670	6650	6650	6650	6650	0
351	20241015	145700	56765670	6650	6650	6650	6650	0
352	20241015	145600	56765670	6650	6650	6650	6650	0
353	20241015	145500	56765670	6650	6650	6650	6650	0
354	20241015	145400	56765670	6650	6650	6650	6650	0
355	20241015	145300	56765670	6650	6650	6650	6650	0
356	20241015	145200	56765670	6650	6650	6650	6650	0
357	20241015	145100	56765670	6650	6650	6650	6650	0
358	20241015	145000	56765670	6650	6650	6650	6650	3
359	20241015	144900	56745720	6650	6650	6650	6650	0
360	20241015	144800	56745720	6650	6650	6650	6650	0
361	20241015	144700	56745720	6650	6650	6650	6650	0
362	20241015	144600	56745720	6650	6650	6650	6650	1
363	20241015	144500	56739070	6630	6630	6630	6630	0
364	20241015	144400	56739070	6630	6630	6630	6630	0
365	20241015	144300	56739070	6630	6630	6630	6630	31
366	20241015	144200	56533540	6660	6660	6660	6660	0
367	20241015	144100	56533540	6660	6660	6660	6660	0
368	20241015	144000	56533540	6660	6660	6660	6660	0
369	20241015	143900	56533540	6660	6660	6660	6660	0
370	20241015	143800	56533540	6660	6650	6660	6650	6
371	20241015	143700	56493630	6660	6660	6660	6660	0
372	20241015	143600	56493630	6660	6660	6660	6660	0
373	20241015	143500	56493630	6660	6660	6660	6660	0
374	20241015	143400	56493630	6660	6660	6660	6660	0
375	20241015	143300	56493630	6660	6660	6660	6660	0
376	20241015	143200	56493630	6660	6660	6660	6660	0
377	20241015	143100	56493630	6660	6660	6660	6660	0
378	20241015	143000	56493630	6660	6660	6660	6660	0
379	20241015	142900	56493630	6660	6660	6660	6660	0
380	20241015	142800	56493630	6660	6660	6660	6660	0
381	20241015	142700	56493630	6660	6660	6660	6660	0
382	20241015	142600	56493630	6660	6650	6660	6650	3
383	20241015	142500	56473670	6630	6650	6650	6630	1674
384	20241015	142400	45366940	6660	6660	6660	6660	0
385	20241015	142300	45366940	6660	6660	6660	6660	0
386	20241015	142200	45366940	6660	6660	6660	6660	0
387	20241015	142100	45366940	6660	6660	6660	6660	5
388	20241015	142000	45333640	6660	6660	6660	6660	0
389	20241015	141900	45333640	6660	6660	6660	6660	7
390	20241015	141800	45287020	6660	6660	6660	6660	0
391	20241015	141700	45287020	6660	6660	6660	6660	0
392	20241015	141600	45287020	6660	6660	6660	6660	13
393	20241015	141500	45200440	6650	6650	6650	6650	0
394	20241015	141400	45200440	6650	6650	6650	6650	0
395	20241015	141300	45200440	6650	6650	6650	6650	0
396	20241015	141200	45200440	6650	6650	6650	6650	0
397	20241015	141100	45200440	6650	6650	6650	6650	0
398	20241015	141000	45200440	6650	6650	6650	6650	0
399	20241015	140900	45200440	6650	6650	6650	6650	0
400	20241015	140800	45200440	6650	6650	6650	6650	0
401	20241015	140700	45200440	6650	6650	6650	6650	0
402	20241015	140600	45200440	6650	6650	6650	6650	2
403	20241015	140500	45187140	6650	6650	6650	6650	0
404	20241015	140400	45187140	6650	6650	6650	6650	0
405	20241015	140300	45187140	6650	6650	6650	6650	0
406	20241015	140200	45187140	6650	6650	6650	6650	0
407	20241015	140100	45187140	6650	6650	6650	6650	0
408	20241015	140000	45187140	6650	6650	6650	6650	0
409	20241015	135900	45187140	6650	6650	6650	6650	0
410	20241015	135800	45187140	6650	6650	6650	6650	0
411	20241015	135700	45187140	6650	6650	6650	6650	6
412	20241015	135600	45147240	6650	6650	6650	6650	43
413	20241015	135500	44861290	6650	6650	6650	6650	2
414	20241015	135400	44847990	6650	6650	6650	6650	0
415	20241015	135300	44847990	6650	6650	6650	6650	0
416	20241015	135200	44847990	6650	6650	6650	6650	0
417	20241015	135100	44847990	6650	6650	6650	6650	0
418	20241015	135000	44847990	6650	6650	6650	6650	0
419	20241015	134900	44847990	6650	6650	6650	6650	0
420	20241015	134800	44847990	6650	6650	6650	6650	0
421	20241015	134700	44847990	6650	6650	6650	6650	0
422	20241015	134600	44847990	6650	6650	6650	6650	0
423	20241015	134500	44847990	6650	6650	6650	6650	0
424	20241015	134400	44847990	6650	6650	6650	6650	0
425	20241015	134300	44847990	6650	6650	6650	6650	7
426	20241015	134200	44801440	6650	6650	6650	6650	0
427	20241015	134100	44801440	6650	6650	6650	6650	0
428	20241015	134000	44801440	6650	6650	6650	6650	0
429	20241015	133900	44801440	6650	6650	6650	6650	0
430	20241015	133800	44801440	6650	6650	6650	6650	0
431	20241015	133700	44801440	6650	6650	6650	6650	0
432	20241015	133600	44801440	6650	6650	6650	6650	0
433	20241015	133500	44801440	6650	6650	6650	6650	0
434	20241015	133400	44801440	6650	6650	6650	6650	0
435	20241015	133300	44801440	6650	6650	6650	6650	5
436	20241015	133200	44768190	6650	6650	6650	6650	0
437	20241015	133100	44768190	6650	6650	6650	6650	0
438	20241015	133000	44768190	6650	6650	6650	6650	0
439	20241015	132900	44768190	6650	6650	6650	6650	0
440	20241015	132800	44768190	6650	6650	6650	6650	0
441	20241015	132700	44768190	6650	6650	6650	6650	0
442	20241015	132600	44768190	6650	6650	6650	6650	0
443	20241015	132500	44768190	6650	6650	6650	6650	0
444	20241015	132400	44768190	6650	6650	6650	6650	0
445	20241015	132300	44768190	6650	6650	6650	6650	0
446	20241015	132200	44768190	6650	6650	6650	6650	0
447	20241015	132100	44768190	6650	6650	6650	6650	0
448	20241015	132000	44768190	6650	6650	6650	6650	0
449	20241015	131900	44768190	6650	6650	6650	6650	0
450	20241015	131800	44768190	6650	6650	6650	6650	8
451	20241015	131700	44714990	6660	6660	6660	6660	1
452	20241015	131600	44708330	6660	6660	6660	6660	0
453	20241015	131500	44708330	6660	6660	6660	6660	0
454	20241015	131400	44708330	6660	6660	6660	6660	0
455	20241015	131300	44708330	6660	6660	6660	6660	0
456	20241015	131200	44708330	6660	6660	6660	6660	0
457	20241015	131100	44708330	6660	6660	6660	6660	0
458	20241015	131000	44708330	6660	6660	6660	6660	0
459	20241015	130900	44708330	6660	6660	6660	6660	0
460	20241015	130800	44708330	6660	6660	6660	6660	0
461	20241015	130700	44708330	6660	6660	6660	6660	0
462	20241015	130600	44708330	6660	6660	6660	6660	0
463	20241015	130500	44708330	6660	6660	6660	6660	0
464	20241015	130400	44708330	6660	6660	6660	6660	0
465	20241015	130300	44708330	6660	6660	6660	6660	0
466	20241015	130200	44708330	6660	6660	6660	6660	0
467	20241015	130100	44708330	6660	6660	6660	6660	0
468	20241015	130000	44708330	6660	6660	6660	6660	0
469	20241015	125900	44708330	6660	6660	6660	6660	0
470	20241015	125800	44708330	6660	6660	6660	6660	0
471	20241015	125700	44708330	6660	6660	6660	6660	0
472	20241015	125600	44708330	6660	6660	6660	6660	0
473	20241015	125500	44708330	6660	6660	6660	6660	1
474	20241015	125400	44701670	6650	6650	6650	6650	0
475	20241015	125300	44701670	6650	6650	6650	6650	0
476	20241015	125200	44701670	6650	6650	6650	6650	0
477	20241015	125100	44701670	6650	6650	6650	6650	10
478	20241015	125000	44635170	6650	6650	6650	6650	0
479	20241015	124900	44635170	6650	6650	6650	6650	0
480	20241015	124800	44635170	6650	6650	6650	6650	0
481	20241015	124700	44635170	6650	6650	6650	6650	181
482	20241015	124600	43431520	6650	6650	6650	6650	0
483	20241015	124500	43431520	6650	6650	6650	6650	0
484	20241015	124400	43431520	6650	6650	6650	6650	0
485	20241015	124300	43431520	6650	6650	6650	6650	0
486	20241015	124200	43431520	6650	6650	6650	6650	10
487	20241015	124100	43365020	6640	6640	6640	6640	0
488	20241015	124000	43365020	6640	6640	6640	6640	0
489	20241015	123900	43365020	6640	6640	6640	6640	0
490	20241015	123800	43365020	6640	6640	6640	6640	9
491	20241015	123700	43305260	6640	6640	6640	6640	0
492	20241015	123600	43305260	6640	6640	6640	6640	0
493	20241015	123500	43305260	6640	6640	6640	6640	2
494	20241015	123400	43291980	6630	6630	6630	6630	0
495	20241015	123300	43291980	6630	6630	6630	6630	4
496	20241015	123200	43265460	6630	6630	6630	6630	335
497	20241015	123100	41044410	6640	6640	6640	6640	0
498	20241015	123000	41044410	6640	6640	6640	6640	12
499	20241015	122900	40964730	6640	6640	6640	6640	0
500	20241015	122800	40964730	6640	6640	6640	6640	0
501	20241015	122700	40964730	6640	6640	6640	6640	0
502	20241015	122600	40964730	6640	6640	6640	6640	0
503	20241015	122500	40964730	6640	6640	6640	6640	0
504	20241015	122400	40964730	6640	6640	6640	6640	10
505	20241015	122300	40898330	6640	6640	6640	6640	0
506	20241015	122200	40898330	6640	6640	6640	6640	2
507	20241015	122100	40885050	6630	6630	6630	6630	0
508	20241015	122000	40885050	6630	6630	6630	6630	0
509	20241015	121900	40885050	6630	6640	6640	6630	43
510	20241015	121800	40599860	6640	6640	6640	6640	0
511	20241015	121700	40599860	6640	6640	6640	6640	0
512	20241015	121600	40599860	6640	6640	6640	6640	1
513	20241015	121500	40593220	6630	6640	6640	6630	35
514	20241015	121400	40361050	6640	6640	6640	6640	2
515	20241015	121300	40347770	6640	6640	6640	6640	0
516	20241015	121200	40347770	6640	6640	6640	6640	12
517	20241015	121100	40268090	6630	6630	6630	6630	0
518	20241015	121000	40268090	6630	6630	6630	6630	0
519	20241015	120900	40268090	6630	6640	6640	6630	854
520	20241015	120800	34598510	6650	6650	6650	6650	0
521	20241015	120700	34598510	6650	6650	6650	6650	0
522	20241015	120600	34598510	6650	6650	6650	6650	0
523	20241015	120500	34598510	6650	6650	6650	6650	10
524	20241015	120400	34532010	6640	6640	6640	6640	0
525	20241015	120300	34532010	6640	6640	6640	6640	0
526	20241015	120200	34532010	6640	6640	6640	6640	300
527	20241015	120100	32540010	6650	6650	6650	6650	1
528	20241015	120000	32533360	6650	6650	6650	6650	0
529	20241015	115900	32533360	6650	6650	6650	6650	0
530	20241015	115800	32533360	6650	6660	6660	6650	105
531	20241015	115700	31835100	6670	6670	6670	6670	0
532	20241015	115600	31835100	6670	6670	6670	6670	0
533	20241015	115500	31835100	6670	6670	6670	6670	0
534	20241015	115400	31835100	6670	6670	6670	6670	0
535	20241015	115300	31835100	6670	6670	6670	6670	0
536	20241015	115200	31835100	6670	6670	6670	6670	0
537	20241015	115100	31835100	6670	6670	6670	6670	0
538	20241015	115000	31835100	6670	6670	6670	6670	0
539	20241015	114900	31835100	6670	6670	6670	6670	0
540	20241015	114800	31835100	6670	6670	6670	6670	0
541	20241015	114700	31835100	6670	6670	6670	6670	150
542	20241015	114600	30834600	6670	6670	6670	6670	0
543	20241015	114500	30834600	6670	6670	6670	6670	0
544	20241015	114400	30834600	6670	6670	6670	6670	1
545	20241015	114300	30827930	6660	6660	6660	6660	34
546	20241015	114200	30601490	6660	6660	6660	6660	0
547	20241015	114100	30601490	6660	6660	6660	6660	0
548	20241015	114000	30601490	6660	6660	6660	6660	0
549	20241015	113900	30601490	6660	6660	6660	6660	0
550	20241015	113800	30601490	6660	6660	6660	6660	0
551	20241015	113700	30601490	6660	6660	6660	6660	0
552	20241015	113600	30601490	6660	6660	6660	6660	0
553	20241015	113500	30601490	6660	6660	6660	6660	0
554	20241015	113400	30601490	6660	6660	6660	6660	0
555	20241015	113300	30601490	6660	6660	6660	6660	0
556	20241015	113200	30601490	6660	6660	6660	6660	0
557	20241015	113100	30601490	6660	6660	6660	6660	0
558	20241015	113000	30601490	6660	6660	6660	6660	50
559	20241015	112900	30268490	6650	6650	6650	6650	0
560	20241015	112800	30268490	6650	6650	6650	6650	0
561	20241015	112700	30268490	6650	6650	6650	6650	0
562	20241015	112600	30268490	6650	6650	6650	6650	0
563	20241015	112500	30268490	6650	6650	6650	6650	0
564	20241015	112400	30268490	6650	6650	6650	6650	0
565	20241015	112300	30268490	6650	6650	6650	6650	0
566	20241015	112200	30268490	6650	6650	6650	6650	0
567	20241015	112100	30268490	6650	6650	6650	6650	0
568	20241015	112000	30268490	6650	6650	6650	6650	0
569	20241015	111900	30268490	6650	6650	6650	6650	0
570	20241015	111800	30268490	6650	6650	6650	6650	0
571	20241015	111700	30268490	6650	6650	6650	6650	0
572	20241015	111600	30268490	6650	6650	6650	6650	0
573	20241015	111500	30268490	6650	6650	6650	6650	145
574	20241015	111400	29304240	6650	6650	6650	6650	0
575	20241015	111300	29304240	6650	6650	6650	6650	0
576	20241015	111200	29304240	6650	6650	6650	6650	0
577	20241015	111100	29304240	6650	6650	6650	6650	0
578	20241015	111000	29304240	6650	6650	6650	6650	0
579	20241015	110900	29304240	6650	6650	6650	6650	0
580	20241015	110800	29304240	6650	6650	6650	6650	18
581	20241015	110700	29184540	6640	6640	6640	6640	0
582	20241015	110600	29184540	6640	6650	6650	6640	83
583	20241015	110500	28632600	6650	6650	6650	6650	0
584	20241015	110400	28632600	6650	6650	6650	6650	0
585	20241015	110300	28632600	6650	6650	6650	6650	1
586	20241015	110200	28625950	6660	6660	6660	6660	0
587	20241015	110100	28625950	6660	6660	6660	6660	0
588	20241015	110000	28625950	6660	6660	6660	6660	0
589	20241015	105900	28625950	6660	6660	6660	6660	0
590	20241015	105800	28625950	6660	6660	6660	6660	0
591	20241015	105700	28625950	6660	6660	6660	6660	0
592	20241015	105600	28625950	6660	6660	6660	6660	4
593	20241015	105500	28599310	6660	6660	6660	6660	0
594	20241015	105400	28599310	6660	6660	6660	6660	0
595	20241015	105300	28599310	6660	6660	6660	6660	21
596	20241015	105200	28459450	6680	6680	6680	6680	0
597	20241015	105100	28459450	6680	6680	6680	6680	0
598	20241015	105000	28459450	6680	6680	6680	6680	0
599	20241015	104900	28459450	6680	6680	6680	6680	0
600	20241015	104800	28459450	6680	6680	6680	6680	0
601	20241015	104700	28459450	6680	6670	6680	6670	52
602	20241015	104600	28112600	6660	6660	6660	6660	1
603	20241015	104500	28105940	6650	6650	6650	6650	7
604	20241015	104400	28059390	6650	6650	6650	6650	0
605	20241015	104300	28059390	6650	6650	6650	6650	0
606	20241015	104200	28059390	6650	6650	6650	6650	0
607	20241015	104100	28059390	6650	6650	6650	6650	0
608	20241015	104000	28059390	6650	6650	6650	6650	0
609	20241015	103900	28059390	6650	6650	6650	6650	0
610	20241015	103800	28059390	6650	6650	6650	6650	136
611	20241015	103700	27154990	6650	6650	6650	6650	14
612	20241015	103600	27061890	6650	6650	6650	6650	50
613	20241015	103500	26729390	6680	6680	6680	6680	0
614	20241015	103400	26729390	6680	6680	6680	6680	0
615	20241015	103300	26729390	6680	6680	6680	6680	0
616	20241015	103200	26729390	6680	6680	6680	6680	0
617	20241015	103100	26729390	6680	6680	6680	6680	0
618	20241015	103000	26729390	6680	6680	6680	6680	0
619	20241015	102900	26729390	6680	6680	6680	6680	0
620	20241015	102800	26729390	6680	6680	6680	6680	0
621	20241015	102700	26729390	6680	6680	6680	6680	0
622	20241015	102600	26729390	6680	6680	6680	6680	0
623	20241015	102500	26729390	6680	6680	6680	6680	0
624	20241015	102400	26729390	6680	6680	6680	6680	0
625	20241015	102300	26729390	6680	6680	6680	6680	0
626	20241015	102200	26729390	6680	6660	6680	6660	5
627	20241015	102100	26696040	6650	6650	6650	6650	0
628	20241015	102000	26696040	6650	6650	6650	6650	0
629	20241015	101900	26696040	6650	6650	6650	6650	30
630	20241015	101800	26496540	6650	6650	6650	6650	2
631	20241015	101700	26483240	6650	6650	6650	6650	0
632	20241015	101600	26483240	6650	6650	6650	6650	0
633	20241015	101500	26483240	6650	6650	6650	6650	0
634	20241015	101400	26483240	6650	6650	6650	6650	0
635	20241015	101300	26483240	6650	6650	6650	6650	0
636	20241015	101200	26483240	6650	6650	6650	6650	0
637	20241015	101100	26483240	6650	6650	6650	6650	0
638	20241015	101000	26483240	6650	6650	6650	6650	0
639	20241015	100900	26483240	6650	6650	6650	6650	0
640	20241015	100800	26483240	6650	6650	6650	6650	0
641	20241015	100700	26483240	6650	6650	6650	6650	0
642	20241015	100600	26483240	6650	6650	6650	6650	0
643	20241015	100500	26483240	6650	6650	6650	6650	0
644	20241015	100400	26483240	6650	6640	6650	6640	3
645	20241015	100300	26463300	6640	6640	6640	6640	0
646	20241015	100200	26463300	6640	6640	6640	6640	0
647	20241015	100100	26463300	6640	6640	6640	6640	0
648	20241015	100000	26463300	6640	6640	6640	6640	0
649	20241015	095900	26463300	6640	6650	6650	6640	1000
650	20241015	095800	19822510	6650	6650	6650	6650	0
651	20241015	095700	19822510	6650	6650	6650	6650	0
652	20241015	095600	19822510	6650	6650	6650	6650	0
653	20241015	095500	19822510	6650	6650	6650	6650	0
654	20241015	095400	19822510	6650	6650	6650	6650	0
655	20241015	095300	19822510	6650	6650	6650	6650	0
656	20241015	095200	19822510	6650	6650	6650	6650	0
657	20241015	095100	19822510	6650	6650	6650	6650	0
658	20241015	095000	19822510	6650	6640	6650	6640	287
659	20241015	094900	17916820	6630	6630	6630	6630	0
660	20241015	094800	17916820	6630	6630	6630	6630	62
661	20241015	094700	17505760	6640	6640	6640	6640	0
662	20241015	094600	17505760	6640	6640	6640	6640	0
663	20241015	094500	17505760	6640	6660	6660	6640	119
664	20241015	094400	16715580	6660	6660	6660	6660	0
665	20241015	094300	16715580	6660	6660	6660	6660	0
666	20241015	094200	16715580	6660	6660	6660	6660	3
667	20241015	094100	16695600	6660	6660	6660	6660	14
668	20241015	094000	16602360	6640	6640	6640	6640	0
669	20241015	093900	16602360	6640	6640	6640	6640	52
670	20241015	093800	16257080	6640	6660	6660	6640	500
671	20241015	093700	12933100	6660	6660	6660	6660	0
672	20241015	093600	12933100	6660	6660	6660	6660	0
673	20241015	093500	12933100	6660	6660	6660	6660	0
674	20241015	093400	12933100	6660	6660	6660	6660	0
675	20241015	093300	12933100	6660	6660	6660	6660	0
676	20241015	093200	12933100	6660	6660	6660	6660	0
677	20241015	093100	12933100	6660	6660	6660	6660	0
678	20241015	093000	12933100	6660	6660	6660	6660	15
679	20241015	092900	12833200	6670	6670	6670	6670	0
680	20241015	092800	12833200	6670	6670	6670	6670	0
681	20241015	092700	12833200	6670	6670	6670	6670	0
682	20241015	092600	12833200	6670	6670	6670	6670	0
683	20241015	092500	12833200	6670	6670	6670	6670	0
684	20241015	092400	12833200	6670	6670	6670	6670	0
685	20241015	092300	12833200	6670	6670	6670	6670	0
686	20241015	092200	12833200	6670	6670	6670	6670	0
687	20241015	092100	12833200	6670	6670	6670	6670	0
688	20241015	092000	12833200	6670	6660	6670	6660	43
689	20241015	091900	12546810	6660	6660	6660	6660	40
690	20241015	091800	12280410	6640	6640	6640	6640	0
691	20241015	091700	12280410	6640	6640	6640	6640	0
692	20241015	091600	12280410	6640	6670	6670	6640	332
693	20241015	091500	10074300	6670	6670	6670	6670	39
694	20241015	091400	9814170	6670	6670	6670	6670	0
695	20241015	091300	9814170	6670	6670	6670	6670	0
696	20241015	091200	9814170	6670	6670	6670	6670	0
697	20241015	091100	9814170	6670	6670	6670	6670	0
698	20241015	091000	9814170	6670	6670	6670	6670	0
699	20241015	090900	9814170	6670	6670	6670	6670	0
700	20241015	090800	9814170	6670	6670	6670	6670	2
701	20241015	090700	9800830	6670	6670	6670	6670	0
702	20241015	090600	9800830	6670	6660	6670	6660	120
703	20241015	090500	9001260	6670	6670	6670	6670	100
704	20241015	090400	8334260	6670	6650	6670	6650	2
705	20241015	090300	8320940	6670	6670	6670	6670	0
706	20241015	090200	8320940	6670	6670	6670	6670	0
707	20241015	090100	8320940	6670	6670	6670	6670	200
708	20241015	090000	6986940	6690	6610	6700	6610	1057