KissMeData/351330/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	212000	160529990	8260	8260	8260	8260	844
3	20241017	211900	160529990	8260	8260	8260	8260	0
4	20241017	211800	160529990	8260	8260	8260	8260	0
5	20241017	211700	160529990	8260	8260	8260	8260	0
6	20241017	211600	160529990	8260	8260	8260	8260	0
7	20241017	211500	160529990	8260	8260	8260	8260	0
8	20241017	211400	160529990	8260	8260	8260	8260	0
9	20241017	211300	160529990	8260	8260	8260	8260	0
10	20241017	211200	160529990	8260	8260	8260	8260	0
11	20241017	211100	160529990	8260	8260	8260	8260	0
12	20241017	211000	160529990	8260	8260	8260	8260	0
13	20241017	210900	160529990	8260	8260	8260	8260	0
14	20241017	210800	160529990	8260	8260	8260	8260	0
15	20241017	210700	160529990	8260	8260	8260	8260	0
16	20241017	210600	160529990	8260	8260	8260	8260	0
17	20241017	210500	160529990	8260	8260	8260	8260	0
18	20241017	210400	160529990	8260	8260	8260	8260	0
19	20241017	210300	160529990	8260	8260	8260	8260	0
20	20241017	210200	160529990	8260	8260	8260	8260	0
21	20241017	210100	160529990	8260	8260	8260	8260	0
22	20241017	210000	160529990	8260	8260	8260	8260	0
23	20241017	205900	160529990	8260	8260	8260	8260	0
24	20241017	205800	160529990	8260	8260	8260	8260	0
25	20241017	205700	160529990	8260	8260	8260	8260	0
26	20241017	205600	160529990	8260	8260	8260	8260	0
27	20241017	205500	160529990	8260	8260	8260	8260	0
28	20241017	205400	160529990	8260	8260	8260	8260	0
29	20241017	205300	160529990	8260	8260	8260	8260	0
30	20241017	205200	160529990	8260	8260	8260	8260	0
31	20241017	205100	160529990	8260	8260	8260	8260	0
32	20241017	205000	160529990	8260	8260	8260	8260	844
33	20241017	204900	160529990	8260	8260	8260	8260	0
34	20241017	204800	160529990	8260	8260	8260	8260	0
35	20241017	204700	160529990	8260	8260	8260	8260	0
36	20241017	204600	160529990	8260	8260	8260	8260	0
37	20241017	204500	160529990	8260	8260	8260	8260	0
38	20241017	204400	160529990	8260	8260	8260	8260	0
39	20241017	204300	160529990	8260	8260	8260	8260	0
40	20241017	204200	160529990	8260	8260	8260	8260	0
41	20241017	204100	160529990	8260	8260	8260	8260	0
42	20241017	204000	160529990	8260	8260	8260	8260	0
43	20241017	203900	160529990	8260	8260	8260	8260	0
44	20241017	203800	160529990	8260	8260	8260	8260	0
45	20241017	203700	160529990	8260	8260	8260	8260	0
46	20241017	203600	160529990	8260	8260	8260	8260	0
47	20241017	203500	160529990	8260	8260	8260	8260	0
48	20241017	203400	160529990	8260	8260	8260	8260	0
49	20241017	203300	160529990	8260	8260	8260	8260	0
50	20241017	203200	160529990	8260	8260	8260	8260	0
51	20241017	203100	160529990	8260	8260	8260	8260	0
52	20241017	203000	160529990	8260	8260	8260	8260	0
53	20241017	202900	160529990	8260	8260	8260	8260	0
54	20241017	202800	160529990	8260	8260	8260	8260	0
55	20241017	202700	160529990	8260	8260	8260	8260	0
56	20241017	202600	160529990	8260	8260	8260	8260	0
57	20241017	202500	160529990	8260	8260	8260	8260	0
58	20241017	202400	160529990	8260	8260	8260	8260	0
59	20241017	202300	160529990	8260	8260	8260	8260	0
60	20241017	202200	160529990	8260	8260	8260	8260	0
61	20241017	202100	160529990	8260	8260	8260	8260	0
62	20241017	202000	160529990	8260	8260	8260	8260	844
63	20241017	201900	160529990	8260	8260	8260	8260	0
64	20241017	201800	160529990	8260	8260	8260	8260	0
65	20241017	201700	160529990	8260	8260	8260	8260	0
66	20241017	201600	160529990	8260	8260	8260	8260	0
67	20241017	201500	160529990	8260	8260	8260	8260	0
68	20241017	201400	160529990	8260	8260	8260	8260	0
69	20241017	201300	160529990	8260	8260	8260	8260	0
70	20241017	201200	160529990	8260	8260	8260	8260	0
71	20241017	201100	160529990	8260	8260	8260	8260	0
72	20241017	201000	160529990	8260	8260	8260	8260	0
73	20241017	200900	160529990	8260	8260	8260	8260	0
74	20241017	200800	160529990	8260	8260	8260	8260	0
75	20241017	200700	160529990	8260	8260	8260	8260	0
76	20241017	200600	160529990	8260	8260	8260	8260	0
77	20241017	200500	160529990	8260	8260	8260	8260	0
78	20241017	200400	160529990	8260	8260	8260	8260	0
79	20241017	200300	160529990	8260	8260	8260	8260	0
80	20241017	200200	160529990	8260	8260	8260	8260	0
81	20241017	200100	160529990	8260	8260	8260	8260	0
82	20241017	200000	160529990	8260	8260	8260	8260	0
83	20241017	195900	160529990	8260	8260	8260	8260	0
84	20241017	195800	160529990	8260	8260	8260	8260	0
85	20241017	195700	160529990	8260	8260	8260	8260	0
86	20241017	195600	160529990	8260	8260	8260	8260	0
87	20241017	195500	160529990	8260	8260	8260	8260	0
88	20241017	195400	160529990	8260	8260	8260	8260	0
89	20241017	195300	160529990	8260	8260	8260	8260	0
90	20241017	195200	160529990	8260	8260	8260	8260	0
91	20241017	195100	160529990	8260	8260	8260	8260	0
92	20241017	195000	160529990	8260	8260	8260	8260	844
93	20241017	194900	160529990	8260	8260	8260	8260	0
94	20241017	194800	160529990	8260	8260	8260	8260	0
95	20241017	194700	160529990	8260	8260	8260	8260	0
96	20241017	194600	160529990	8260	8260	8260	8260	0
97	20241017	194500	160529990	8260	8260	8260	8260	0
98	20241017	194400	160529990	8260	8260	8260	8260	0
99	20241017	194300	160529990	8260	8260	8260	8260	0
100	20241017	194200	160529990	8260	8260	8260	8260	0
101	20241017	194100	160529990	8260	8260	8260	8260	0
102	20241017	194000	160529990	8260	8260	8260	8260	0
103	20241017	193900	160529990	8260	8260	8260	8260	0
104	20241017	193800	160529990	8260	8260	8260	8260	0
105	20241017	193700	160529990	8260	8260	8260	8260	0
106	20241017	193600	160529990	8260	8260	8260	8260	0
107	20241017	193500	160529990	8260	8260	8260	8260	0
108	20241017	193400	160529990	8260	8260	8260	8260	0
109	20241017	193300	160529990	8260	8260	8260	8260	0
110	20241017	193200	160529990	8260	8260	8260	8260	0
111	20241017	193100	160529990	8260	8260	8260	8260	0
112	20241017	193000	160529990	8260	8260	8260	8260	0
113	20241017	192900	160529990	8260	8260	8260	8260	0
114	20241017	192800	160529990	8260	8260	8260	8260	0
115	20241017	192700	160529990	8260	8260	8260	8260	0
116	20241017	192600	160529990	8260	8260	8260	8260	0
117	20241017	192500	160529990	8260	8260	8260	8260	0
118	20241017	192400	160529990	8260	8260	8260	8260	0
119	20241017	192300	160529990	8260	8260	8260	8260	0
120	20241017	192200	160529990	8260	8260	8260	8260	0
121	20241017	192100	160529990	8260	8260	8260	8260	0
122	20241017	192000	160529990	8260	8260	8260	8260	844
123	20241017	191900	160529990	8260	8260	8260	8260	0
124	20241017	191800	160529990	8260	8260	8260	8260	0
125	20241017	191700	160529990	8260	8260	8260	8260	0
126	20241017	191600	160529990	8260	8260	8260	8260	0
127	20241017	191500	160529990	8260	8260	8260	8260	0
128	20241017	191400	160529990	8260	8260	8260	8260	0
129	20241017	191300	160529990	8260	8260	8260	8260	0
130	20241017	191200	160529990	8260	8260	8260	8260	0
131	20241017	191100	160529990	8260	8260	8260	8260	0
132	20241017	191000	160529990	8260	8260	8260	8260	0
133	20241017	190900	160529990	8260	8260	8260	8260	0
134	20241017	190800	160529990	8260	8260	8260	8260	0
135	20241017	190700	160529990	8260	8260	8260	8260	0
136	20241017	190600	160529990	8260	8260	8260	8260	0
137	20241017	190500	160529990	8260	8260	8260	8260	0
138	20241017	190400	160529990	8260	8260	8260	8260	0
139	20241017	190300	160529990	8260	8260	8260	8260	0
140	20241017	190200	160529990	8260	8260	8260	8260	0
141	20241017	190100	160529990	8260	8260	8260	8260	0
142	20241017	190000	160529990	8260	8260	8260	8260	0
143	20241017	185900	160529990	8260	8260	8260	8260	0
144	20241017	185800	160529990	8260	8260	8260	8260	0
145	20241017	185700	160529990	8260	8260	8260	8260	0
146	20241017	185600	160529990	8260	8260	8260	8260	0
147	20241017	185500	160529990	8260	8260	8260	8260	0
148	20241017	185400	160529990	8260	8260	8260	8260	0
149	20241017	185300	160529990	8260	8260	8260	8260	0
150	20241017	185200	160529990	8260	8260	8260	8260	0
151	20241017	185100	160529990	8260	8260	8260	8260	0
152	20241017	185000	160529990	8260	8260	8260	8260	844
153	20241017	184900	160529990	8260	8260	8260	8260	0
154	20241017	184800	160529990	8260	8260	8260	8260	0
155	20241017	184700	160529990	8260	8260	8260	8260	0
156	20241017	184600	160529990	8260	8260	8260	8260	0
157	20241017	184500	160529990	8260	8260	8260	8260	0
158	20241017	184400	160529990	8260	8260	8260	8260	0
159	20241017	184300	160529990	8260	8260	8260	8260	0
160	20241017	184200	160529990	8260	8260	8260	8260	0
161	20241017	184100	160529990	8260	8260	8260	8260	0
162	20241017	184000	160529990	8260	8260	8260	8260	0
163	20241017	183900	160529990	8260	8260	8260	8260	0
164	20241017	183800	160529990	8260	8260	8260	8260	0
165	20241017	183700	160529990	8260	8260	8260	8260	0
166	20241017	183600	160529990	8260	8260	8260	8260	0
167	20241017	183500	160529990	8260	8260	8260	8260	0
168	20241017	183400	160529990	8260	8260	8260	8260	0
169	20241017	183300	160529990	8260	8260	8260	8260	0
170	20241017	183200	160529990	8260	8260	8260	8260	0
171	20241017	183100	160529990	8260	8260	8260	8260	0
172	20241017	183000	160529990	8260	8260	8260	8260	0
173	20241017	182900	160529990	8260	8260	8260	8260	0
174	20241017	182800	160529990	8260	8260	8260	8260	0
175	20241017	182700	160529990	8260	8260	8260	8260	0
176	20241017	182600	160529990	8260	8260	8260	8260	0
177	20241017	182500	160529990	8260	8260	8260	8260	0
178	20241017	182400	160529990	8260	8260	8260	8260	0
179	20241017	182300	160529990	8260	8260	8260	8260	0
180	20241017	182200	160529990	8260	8260	8260	8260	0
181	20241017	182100	160529990	8260	8260	8260	8260	0
182	20241017	182000	160529990	8260	8260	8260	8260	844
183	20241017	181900	160529990	8260	8260	8260	8260	0
184	20241017	181800	160529990	8260	8260	8260	8260	0
185	20241017	181700	160529990	8260	8260	8260	8260	0
186	20241017	181600	160529990	8260	8260	8260	8260	0
187	20241017	181500	160529990	8260	8260	8260	8260	0
188	20241017	181400	160529990	8260	8260	8260	8260	0
189	20241017	181300	160529990	8260	8260	8260	8260	0
190	20241017	181200	160529990	8260	8260	8260	8260	0
191	20241017	181100	160529990	8260	8260	8260	8260	0
192	20241017	181000	160529990	8260	8260	8260	8260	0
193	20241017	180900	160529990	8260	8260	8260	8260	0
194	20241017	180800	160529990	8260	8260	8260	8260	0
195	20241017	180700	160529990	8260	8260	8260	8260	0
196	20241017	180600	160529990	8260	8260	8260	8260	0
197	20241017	180500	160529990	8260	8260	8260	8260	0
198	20241017	180400	160529990	8260	8260	8260	8260	0
199	20241017	180300	160529990	8260	8260	8260	8260	0
200	20241017	180200	160529990	8260	8260	8260	8260	0
201	20241017	180100	160529990	8260	8260	8260	8260	0
202	20241017	180000	160529990	8260	8260	8260	8260	0
203	20241017	175900	160529990	8260	8260	8260	8260	0
204	20241017	175800	160529990	8260	8260	8260	8260	0
205	20241017	175700	160529990	8260	8260	8260	8260	0
206	20241017	175600	160529990	8260	8260	8260	8260	0
207	20241017	175500	160529990	8260	8260	8260	8260	0
208	20241017	175400	160529990	8260	8260	8260	8260	0
209	20241017	175300	160529990	8260	8260	8260	8260	0
210	20241017	175200	160529990	8260	8260	8260	8260	0
211	20241017	175100	160529990	8260	8260	8260	8260	0
212	20241017	175000	160529990	8260	8260	8260	8260	844
213	20241017	174900	160529990	8260	8260	8260	8260	0
214	20241017	174800	160529990	8260	8260	8260	8260	0
215	20241017	174700	160529990	8260	8260	8260	8260	0
216	20241017	174600	160529990	8260	8260	8260	8260	0
217	20241017	174500	160529990	8260	8260	8260	8260	0
218	20241017	174400	160529990	8260	8260	8260	8260	0
219	20241017	174300	160529990	8260	8260	8260	8260	0
220	20241017	174200	160529990	8260	8260	8260	8260	0
221	20241017	174100	160529990	8260	8260	8260	8260	0
222	20241017	174000	160529990	8260	8260	8260	8260	0
223	20241017	173900	160529990	8260	8260	8260	8260	0
224	20241017	173800	160529990	8260	8260	8260	8260	0
225	20241017	173700	160529990	8260	8260	8260	8260	0
226	20241017	173600	160529990	8260	8260	8260	8260	0
227	20241017	173500	160529990	8260	8260	8260	8260	0
228	20241017	173400	160529990	8260	8260	8260	8260	0
229	20241017	173300	160529990	8260	8260	8260	8260	0
230	20241017	173200	160529990	8260	8260	8260	8260	0
231	20241017	173100	160529990	8260	8260	8260	8260	0
232	20241017	173000	160529990	8260	8260	8260	8260	0
233	20241017	172900	160529990	8260	8260	8260	8260	0
234	20241017	172800	160529990	8260	8260	8260	8260	0
235	20241017	172700	160529990	8260	8260	8260	8260	0
236	20241017	172600	160529990	8260	8260	8260	8260	0
237	20241017	172500	160529990	8260	8260	8260	8260	0
238	20241017	172400	160529990	8260	8260	8260	8260	0
239	20241017	172300	160529990	8260	8260	8260	8260	0
240	20241017	172200	160529990	8260	8260	8260	8260	0
241	20241017	172100	160529990	8260	8260	8260	8260	0
242	20241017	172000	160529990	8260	8260	8260	8260	844
243	20241017	171900	160529990	8260	8260	8260	8260	0
244	20241017	171800	160529990	8260	8260	8260	8260	0
245	20241017	171700	160529990	8260	8260	8260	8260	0
246	20241017	171600	160529990	8260	8260	8260	8260	0
247	20241017	171500	160529990	8260	8260	8260	8260	0
248	20241017	171400	160529990	8260	8260	8260	8260	0
249	20241017	171300	160529990	8260	8260	8260	8260	0
250	20241017	171200	160529990	8260	8260	8260	8260	0
251	20241017	171100	160529990	8260	8260	8260	8260	0
252	20241017	171000	160529990	8260	8260	8260	8260	0
253	20241017	170900	160529990	8260	8260	8260	8260	0
254	20241017	170800	160529990	8260	8260	8260	8260	0
255	20241017	170700	160529990	8260	8260	8260	8260	0
256	20241017	170600	160529990	8260	8260	8260	8260	0
257	20241017	170500	160529990	8260	8260	8260	8260	0
258	20241017	170400	160529990	8260	8260	8260	8260	0
259	20241017	170300	160529990	8260	8260	8260	8260	0
260	20241017	170200	160529990	8260	8260	8260	8260	0
261	20241017	170100	160529990	8260	8260	8260	8260	0
262	20241017	170000	160529990	8260	8260	8260	8260	0
263	20241017	165900	160529990	8260	8260	8260	8260	0
264	20241017	165800	160529990	8260	8260	8260	8260	0
265	20241017	165700	160529990	8260	8260	8260	8260	0
266	20241017	165600	160529990	8260	8260	8260	8260	0
267	20241017	165500	160529990	8260	8260	8260	8260	0
268	20241017	165400	160529990	8260	8260	8260	8260	0
269	20241017	165300	160529990	8260	8260	8260	8260	0
270	20241017	165200	160529990	8260	8260	8260	8260	0
271	20241017	165100	160529990	8260	8260	8260	8260	0
272	20241017	165000	160529990	8260	8260	8260	8260	844
273	20241017	164900	160529990	8260	8260	8260	8260	0
274	20241017	164800	160529990	8260	8260	8260	8260	0
275	20241017	164700	160529990	8260	8260	8260	8260	0
276	20241017	164600	160529990	8260	8260	8260	8260	0
277	20241017	164500	160529990	8260	8260	8260	8260	0
278	20241017	164400	160529990	8260	8260	8260	8260	0
279	20241017	164300	160529990	8260	8260	8260	8260	0
280	20241017	164200	160529990	8260	8260	8260	8260	0
281	20241017	164100	160529990	8260	8260	8260	8260	0
282	20241017	164000	160529990	8260	8260	8260	8260	0
283	20241017	163900	160529990	8260	8260	8260	8260	0
284	20241017	163800	160529990	8260	8260	8260	8260	0
285	20241017	163700	160529990	8260	8260	8260	8260	0
286	20241017	163600	160529990	8260	8260	8260	8260	0
287	20241017	163500	160529990	8260	8260	8260	8260	0
288	20241017	163400	160529990	8260	8260	8260	8260	0
289	20241017	163300	160529990	8260	8260	8260	8260	0
290	20241017	163200	160529990	8260	8260	8260	8260	0
291	20241017	163100	160529990	8260	8260	8260	8260	0
292	20241017	163000	160529990	8260	8260	8260	8260	0
293	20241017	162900	160529990	8260	8260	8260	8260	0
294	20241017	162800	160529990	8260	8260	8260	8260	0
295	20241017	162700	160529990	8260	8260	8260	8260	0
296	20241017	162600	160529990	8260	8260	8260	8260	0
297	20241017	162500	160529990	8260	8260	8260	8260	0
298	20241017	162400	160529990	8260	8260	8260	8260	0
299	20241017	162300	160529990	8260	8260	8260	8260	0
300	20241017	162200	160529990	8260	8260	8260	8260	0
301	20241017	162100	160529990	8260	8260	8260	8260	0
302	20241017	162000	160529990	8260	8260	8260	8260	844
303	20241017	161900	160529990	8260	8260	8260	8260	0
304	20241017	161800	160529990	8260	8260	8260	8260	0
305	20241017	161700	160529990	8260	8260	8260	8260	0
306	20241017	161600	160529990	8260	8260	8260	8260	0
307	20241017	161500	160529990	8260	8260	8260	8260	0
308	20241017	161400	160529990	8260	8260	8260	8260	0
309	20241017	161300	160529990	8260	8260	8260	8260	0
310	20241017	161200	160529990	8260	8260	8260	8260	0
311	20241017	161100	160529990	8260	8260	8260	8260	0
312	20241017	161000	160529990	8260	8260	8260	8260	0
313	20241017	160900	160529990	8260	8260	8260	8260	0
314	20241017	160800	160529990	8260	8260	8260	8260	0
315	20241017	160700	160529990	8260	8260	8260	8260	0
316	20241017	160600	160529990	8260	8260	8260	8260	0
317	20241017	160500	160529990	8260	8260	8260	8260	0
318	20241017	160400	160529990	8260	8260	8260	8260	0
319	20241017	160300	160529990	8260	8260	8260	8260	0
320	20241017	160200	160529990	8260	8260	8260	8260	0
321	20241017	160100	160529990	8260	8260	8260	8260	0
322	20241017	160000	160529990	8260	8260	8260	8260	0
323	20241017	155900	160529990	8260	8260	8260	8260	0
324	20241017	155800	160529990	8260	8260	8260	8260	0
325	20241017	155700	160529990	8260	8260	8260	8260	0
326	20241017	155600	160529990	8260	8260	8260	8260	0
327	20241017	155500	160529990	8260	8260	8260	8260	0
328	20241017	155400	160529990	8260	8260	8260	8260	0
329	20241017	155300	160529990	8260	8260	8260	8260	0
330	20241017	155200	160529990	8260	8260	8260	8260	0
331	20241017	155100	160529990	8260	8260	8260	8260	0
332	20241017	155000	160529990	8260	8260	8260	8260	844
333	20241017	154900	160529990	8260	8260	8260	8260	0
334	20241017	154800	160529990	8260	8260	8260	8260	0
335	20241017	154700	160529990	8260	8260	8260	8260	0
336	20241017	154600	160529990	8260	8260	8260	8260	0
337	20241017	154500	160529990	8260	8260	8260	8260	0
338	20241017	154400	160529990	8260	8260	8260	8260	0
339	20241017	154300	160529990	8260	8260	8260	8260	0
340	20241017	154200	160529990	8260	8260	8260	8260	0
341	20241017	154100	160529990	8260	8260	8260	8260	0
342	20241017	154000	160529990	8260	8260	8260	8260	0
343	20241017	153900	160529990	8260	8260	8260	8260	0
344	20241017	153800	160529990	8260	8260	8260	8260	0
345	20241017	153700	160529990	8260	8260	8260	8260	0
346	20241017	153600	160529990	8260	8260	8260	8260	0
347	20241017	153500	160529990	8260	8260	8260	8260	0
348	20241017	153400	160529990	8260	8260	8260	8260	0
349	20241017	153300	160529990	8260	8260	8260	8260	0
350	20241017	153200	160529990	8260	8260	8260	8260	0
351	20241017	153100	160529990	8260	8260	8260	8260	0
352	20241017	153000	160529990	8260	8260	8260	8260	844
353	20241017	152900	153558550	8240	8240	8240	8240	0
354	20241017	152800	153558550	8240	8240	8240	8240	0
355	20241017	152700	153558550	8240	8240	8240	8240	0
356	20241017	152600	153558550	8240	8240	8240	8240	0
357	20241017	152500	153558550	8240	8240	8240	8240	0
358	20241017	152400	153558550	8240	8240	8240	8240	0
359	20241017	152300	153558550	8240	8240	8240	8240	0
360	20241017	152200	153558550	8240	8240	8240	8240	0
361	20241017	152100	153558550	8240	8240	8240	8240	0
362	20241017	152000	153558550	8240	8240	8240	8240	0
363	20241017	151900	153558550	8240	8250	8250	8240	168
364	20241017	151800	152172560	8250	8250	8250	8250	198
365	20241017	151700	150539060	8250	8250	8250	8250	0
366	20241017	151600	150539060	8250	8250	8250	8250	0
367	20241017	151500	150539060	8250	8250	8250	8250	250
368	20241017	151400	148476560	8230	8240	8240	8230	253
369	20241017	151300	146393860	8240	8240	8240	8240	1
370	20241017	151200	146385620	8240	8240	8240	8230	161
371	20241017	151100	145060200	8240	8240	8240	8240	603
372	20241017	151000	140091480	8230	8240	8240	8230	6
373	20241017	150900	140042090	8230	8240	8240	8230	60
374	20241017	150800	139548270	8230	8230	8230	8230	0
375	20241017	150700	139548270	8230	8240	8240	8230	247
376	20241017	150600	137515450	8230	8230	8230	8230	0
377	20241017	150500	137515450	8230	8230	8230	8230	0
378	20241017	150400	137515450	8230	8230	8230	8230	3
379	20241017	150300	137490760	8230	8230	8230	8230	0
380	20241017	150200	137490760	8230	8230	8230	8230	246
381	20241017	150100	135466180	8230	8230	8230	8230	0
382	20241017	150000	135466180	8230	8230	8230	8230	0
383	20241017	145900	135466180	8230	8240	8240	8230	291
384	20241017	145800	133068350	8230	8230	8230	8230	0
385	20241017	145700	133068350	8230	8230	8230	8230	0
386	20241017	145600	133068350	8230	8230	8230	8230	0
387	20241017	145500	133068350	8230	8230	8230	8230	0
388	20241017	145400	133068350	8230	8230	8230	8230	94
389	20241017	145300	132294730	8230	8230	8230	8230	0
390	20241017	145200	132294730	8230	8230	8230	8230	0
391	20241017	145100	132294730	8230	8230	8230	8230	0
392	20241017	145000	132294730	8230	8230	8230	8230	0
393	20241017	144900	132294730	8230	8250	8250	8230	295
394	20241017	144800	129866770	8250	8250	8250	8250	60
395	20241017	144700	129371770	8250	8250	8250	8250	0
396	20241017	144600	129371770	8250	8250	8250	8250	0
397	20241017	144500	129371770	8250	8250	8250	8250	0
398	20241017	144400	129371770	8250	8250	8250	8250	0
399	20241017	144300	129371770	8250	8250	8250	8250	0
400	20241017	144200	129371770	8250	8250	8250	8250	11
401	20241017	144100	129281020	8250	8250	8250	8250	0
402	20241017	144000	129281020	8250	8250	8250	8250	0
403	20241017	143900	129281020	8250	8230	8250	8230	116
404	20241017	143800	128325150	8230	8230	8230	8230	0
405	20241017	143700	128325150	8230	8230	8230	8230	0
406	20241017	143600	128325150	8230	8230	8230	8230	0
407	20241017	143500	128325150	8230	8230	8230	8230	10
408	20241017	143400	128242850	8240	8240	8240	8240	0
409	20241017	143300	128242850	8240	8240	8240	8240	0
410	20241017	143200	128242850	8240	8240	8240	8240	0
411	20241017	143100	128242850	8240	8240	8240	8240	20
412	20241017	143000	128078050	8240	8240	8240	8240	0
413	20241017	142900	128078050	8240	8240	8240	8240	30
414	20241017	142800	127830850	8240	8240	8240	8240	0
415	20241017	142700	127830850	8240	8240	8240	8240	0
416	20241017	142600	127830850	8240	8240	8240	8240	105
417	20241017	142500	126965650	8240	8240	8240	8240	0
418	20241017	142400	126965650	8240	8240	8240	8240	0
419	20241017	142300	126965650	8240	8240	8240	8240	12
420	20241017	142200	126866770	8250	8250	8250	8250	0
421	20241017	142100	126866770	8250	8250	8250	8250	0
422	20241017	142000	126866770	8250	8250	8250	8250	1
423	20241017	141900	126858520	8250	8250	8250	8250	2
424	20241017	141800	126842020	8250	8240	8250	8240	2
425	20241017	141700	126825530	8240	8240	8240	8240	0
426	20241017	141600	126825530	8240	8240	8240	8240	0
427	20241017	141500	126825530	8240	8240	8240	8240	14
428	20241017	141400	126710170	8230	8230	8230	8230	10
429	20241017	141300	126627870	8230	8230	8230	8230	0
430	20241017	141200	126627870	8230	8230	8230	8230	0
431	20241017	141100	126627870	8230	8230	8230	8230	0
432	20241017	141000	126627870	8230	8240	8240	8230	30
433	20241017	140900	126380860	8240	8240	8240	8240	0
434	20241017	140800	126380860	8240	8240	8240	8240	10
435	20241017	140700	126298460	8230	8230	8230	8230	14
436	20241017	140600	126183240	8230	8230	8230	8230	0
437	20241017	140500	126183240	8230	8230	8230	8230	0
438	20241017	140400	126183240	8230	8230	8230	8230	376
439	20241017	140300	123088760	8240	8240	8240	8240	12
440	20241017	140200	122989880	8240	8240	8240	8240	0
441	20241017	140100	122989880	8240	8240	8240	8240	0
442	20241017	140000	122989880	8240	8240	8240	8240	3
443	20241017	135900	122965160	8240	8240	8240	8240	0
444	20241017	135800	122965160	8240	8240	8240	8240	15
445	20241017	135700	122841560	8240	8240	8240	8240	0
446	20241017	135600	122841560	8240	8240	8240	8240	0
447	20241017	135500	122841560	8240	8240	8240	8240	0
448	20241017	135400	122841560	8240	8240	8240	8240	0
449	20241017	135300	122841560	8240	8240	8240	8240	3
450	20241017	135200	122816840	8230	8230	8230	8230	0
451	20241017	135100	122816840	8230	8230	8230	8230	0
452	20241017	135000	122816840	8230	8230	8230	8230	0
453	20241017	134900	122816840	8230	8230	8230	8230	0
454	20241017	134800	122816840	8230	8230	8230	8230	0
455	20241017	134700	122816840	8230	8230	8230	8230	0
456	20241017	134600	122816840	8230	8230	8230	8230	1
457	20241017	134500	122808610	8230	8230	8230	8230	0
458	20241017	134400	122808610	8230	8230	8230	8230	0
459	20241017	134300	122808610	8230	8230	8230	8230	0
460	20241017	134200	122808610	8230	8230	8230	8230	0
461	20241017	134100	122808610	8230	8230	8230	8230	0
462	20241017	134000	122808610	8230	8230	8230	8230	0
463	20241017	133900	122808610	8230	8240	8240	8230	500
464	20241017	133800	118690850	8260	8260	8260	8260	5
465	20241017	133700	118649550	8260	8260	8260	8260	0
466	20241017	133600	118649550	8260	8260	8260	8260	0
467	20241017	133500	118649550	8260	8260	8260	8260	0
468	20241017	133400	118649550	8260	8260	8260	8260	0
469	20241017	133300	118649550	8260	8260	8260	8260	0
470	20241017	133200	118649550	8260	8260	8260	8260	0
471	20241017	133100	118649550	8260	8260	8260	8260	17
472	20241017	133000	118509130	8260	8260	8260	8260	0
473	20241017	132900	118509130	8260	8260	8260	8260	0
474	20241017	132800	118509130	8260	8260	8260	8260	10
475	20241017	132700	118426530	8260	8260	8260	8260	0
476	20241017	132600	118426530	8260	8260	8260	8260	0
477	20241017	132500	118426530	8260	8260	8260	8260	0
478	20241017	132400	118426530	8260	8260	8260	8260	0
479	20241017	132300	118426530	8260	8260	8260	8260	122
480	20241017	132200	117418810	8240	8240	8240	8240	0
481	20241017	132100	117418810	8240	8240	8240	8240	30
482	20241017	132000	117171610	8240	8240	8240	8240	0
483	20241017	131900	117171610	8240	8240	8240	8240	0
484	20241017	131800	117171610	8240	8240	8240	8240	31
485	20241017	131700	116916170	8230	8230	8230	8230	0
486	20241017	131600	116916170	8230	8230	8230	8230	0
487	20241017	131500	116916170	8230	8230	8230	8230	0
488	20241017	131400	116916170	8230	8230	8230	8230	0
489	20241017	131300	116916170	8230	8230	8230	8230	0
490	20241017	131200	116916170	8230	8230	8230	8230	0
491	20241017	131100	116916170	8230	8230	8230	8230	0
492	20241017	131000	116916170	8230	8230	8230	8230	0
493	20241017	130900	116916170	8230	8230	8230	8230	123
494	20241017	130800	115903880	8230	8230	8230	8230	0
495	20241017	130700	115903880	8230	8230	8230	8230	1
496	20241017	130600	115895650	8230	8240	8240	8230	323
497	20241017	130500	113236100	8240	8240	8240	8240	0
498	20241017	130400	113236100	8240	8240	8240	8240	0
499	20241017	130300	113236100	8240	8240	8240	8240	0
500	20241017	130200	113236100	8240	8240	8240	8240	8
501	20241017	130100	113170180	8240	8240	8240	8240	312
502	20241017	130000	110599300	8240	8240	8240	8240	0
503	20241017	125900	110599300	8240	8240	8240	8240	0
504	20241017	125800	110599300	8240	8240	8240	8240	0
505	20241017	125700	110599300	8240	8240	8240	8240	0
506	20241017	125600	110599300	8240	8240	8240	8240	0
507	20241017	125500	110599300	8240	8250	8250	8240	100
508	20241017	125400	109775210	8260	8260	8260	8260	98
509	20241017	125300	108965730	8260	8260	8260	8260	0
510	20241017	125200	108965730	8260	8260	8260	8260	60
511	20241017	125100	108470130	8260	8260	8260	8260	8
512	20241017	125000	108404050	8280	8280	8280	8280	0
513	20241017	124900	108404050	8280	8280	8280	8280	0
514	20241017	124800	108404050	8280	8280	8280	8280	0
515	20241017	124700	108404050	8280	8280	8280	8280	0
516	20241017	124600	108404050	8280	8280	8280	8280	5
517	20241017	124500	108362650	8290	8290	8290	8290	0
518	20241017	124400	108362650	8290	8290	8290	8290	0
519	20241017	124300	108362650	8290	8290	8290	8290	0
520	20241017	124200	108362650	8290	8290	8290	8290	0
521	20241017	124100	108362650	8290	8290	8290	8290	0
522	20241017	124000	108362650	8290	8290	8290	8290	0
523	20241017	123900	108362650	8290	8290	8290	8290	0
524	20241017	123800	108362650	8290	8290	8290	8290	0
525	20241017	123700	108362650	8290	8290	8290	8290	3
526	20241017	123600	108337780	8290	8290	8290	8290	80
527	20241017	123500	107674580	8280	8280	8280	8280	50
528	20241017	123400	107260580	8280	8280	8280	8280	0
529	20241017	123300	107260580	8280	8280	8280	8280	0
530	20241017	123200	107260580	8280	8280	8280	8280	0
531	20241017	123100	107260580	8280	8280	8280	8280	200
532	20241017	123000	105604580	8270	8270	8270	8270	0
533	20241017	122900	105604580	8270	8270	8270	8270	0
534	20241017	122800	105604580	8270	8270	8270	8270	0
535	20241017	122700	105604580	8270	8270	8270	8270	0
536	20241017	122600	105604580	8270	8270	8270	8270	0
537	20241017	122500	105604580	8270	8270	8270	8270	0
538	20241017	122400	105604580	8270	8270	8270	8270	0
539	20241017	122300	105604580	8270	8270	8270	8270	0
540	20241017	122200	105604580	8270	8270	8270	8270	0
541	20241017	122100	105604580	8270	8270	8270	8270	0
542	20241017	122000	105604580	8270	8270	8270	8270	10
543	20241017	121900	105521880	8260	8260	8260	8260	0
544	20241017	121800	105521880	8260	8260	8260	8260	0
545	20241017	121700	105521880	8260	8260	8260	8260	0
546	20241017	121600	105521880	8260	8260	8260	8260	0
547	20241017	121500	105521880	8260	8260	8260	8260	0
548	20241017	121400	105521880	8260	8260	8260	8260	0
549	20241017	121300	105521880	8260	8260	8260	8260	0
550	20241017	121200	105521880	8260	8260	8260	8260	0
551	20241017	121100	105521880	8260	8260	8260	8260	0
552	20241017	121000	105521880	8260	8260	8260	8260	0
553	20241017	120900	105521880	8260	8260	8260	8260	0
554	20241017	120800	105521880	8260	8260	8260	8260	0
555	20241017	120700	105521880	8260	8260	8260	8260	0
556	20241017	120600	105521880	8260	8260	8260	8260	0
557	20241017	120500	105521880	8260	8260	8260	8260	1
558	20241017	120400	105513620	8260	8260	8260	8260	0
559	20241017	120300	105513620	8260	8260	8260	8260	0
560	20241017	120200	105513620	8260	8260	8260	8260	33
561	20241017	120100	105241040	8260	8260	8260	8260	0
562	20241017	120000	105241040	8260	8240	8260	8230	42
563	20241017	115900	104894950	8240	8240	8240	8240	300
564	20241017	115800	102422950	8260	8260	8260	8260	0
565	20241017	115700	102422950	8260	8260	8260	8260	641
566	20241017	115600	97128290	8230	8230	8230	8230	0
567	20241017	115500	97128290	8230	8230	8230	8230	0
568	20241017	115400	97128290	8230	8230	8230	8230	0
569	20241017	115300	97128290	8230	8240	8240	8230	128
570	20241017	115200	96073900	8250	8250	8250	8250	0
571	20241017	115100	96073900	8250	8250	8250	8250	0
572	20241017	115000	96073900	8250	8250	8250	8250	0
573	20241017	114900	96073900	8250	8250	8250	8250	2
574	20241017	114800	96057400	8230	8230	8230	8230	0
575	20241017	114700	96057400	8230	8240	8240	8230	39
576	20241017	114600	95736420	8230	8240	8240	8230	692
577	20241017	114500	90040540	8250	8240	8250	8240	21
578	20241017	114400	89867490	8250	8250	8250	8250	269
579	20241017	114300	87648240	8260	8260	8260	8260	6
580	20241017	114200	87598680	8260	8260	8260	8260	44
581	20241017	114100	87235240	8280	8280	8280	8280	0
582	20241017	114000	87235240	8280	8280	8280	8280	0
583	20241017	113900	87235240	8280	8280	8280	8280	0
584	20241017	113800	87235240	8280	8280	8280	8280	2
585	20241017	113700	87218680	8280	8280	8280	8280	123
586	20241017	113600	86200240	8280	8280	8280	8280	0
587	20241017	113500	86200240	8280	8280	8280	8280	200
588	20241017	113400	84544240	8280	8280	8280	8280	0
589	20241017	113300	84544240	8280	8280	8280	8280	100
590	20241017	113200	83716240	8250	8250	8250	8250	0
591	20241017	113100	83716240	8250	8250	8250	8250	0
592	20241017	113000	83716240	8250	8250	8250	8250	30
593	20241017	112900	83468740	8250	8250	8250	8250	0
594	20241017	112800	83468740	8250	8250	8250	8250	0
595	20241017	112700	83468740	8250	8250	8250	8250	0
596	20241017	112600	83468740	8250	8260	8260	8250	131
597	20241017	112500	82387250	8260	8260	8260	8260	0
598	20241017	112400	82387250	8260	8260	8260	8260	0
599	20241017	112300	82387250	8260	8260	8260	8260	0
600	20241017	112200	82387250	8260	8260	8260	8260	0
601	20241017	112100	82387250	8260	8260	8260	8260	0
602	20241017	112000	82387250	8260	8260	8260	8260	0
603	20241017	111900	82387250	8260	8260	8260	8260	0
604	20241017	111800	82387250	8260	8260	8260	8260	2
605	20241017	111700	82370730	8250	8250	8250	8250	18
606	20241017	111600	82222230	8250	8250	8250	8250	0
607	20241017	111500	82222230	8250	8250	8250	8250	0
608	20241017	111400	82222230	8250	8250	8250	8250	0
609	20241017	111300	82222230	8250	8260	8260	8250	100
610	20241017	111200	81396800	8300	8300	8300	8300	0
611	20241017	111100	81396800	8300	8300	8300	8300	0
612	20241017	111000	81396800	8300	8300	8300	8300	0
613	20241017	110900	81396800	8300	8300	8300	8300	50
614	20241017	110800	80981800	8250	8250	8250	8250	0
615	20241017	110700	80981800	8250	8250	8250	8250	60
616	20241017	110600	80486800	8300	8300	8300	8300	0
617	20241017	110500	80486800	8300	8300	8300	8300	0
618	20241017	110400	80486800	8300	8300	8300	8300	0
619	20241017	110300	80486800	8300	8300	8300	8300	0
620	20241017	110200	80486800	8300	8300	8300	8300	0
621	20241017	110100	80486800	8300	8300	8300	8300	12
622	20241017	110000	80387200	8300	8290	8300	8290	40
623	20241017	105900	80055460	8250	8240	8250	8240	200
624	20241017	105800	78406670	8240	8240	8240	8240	702
625	20241017	105700	72622190	8240	8240	8240	8240	0
626	20241017	105600	72622190	8240	8250	8250	8240	1518
627	20241017	105500	60101140	8250	8260	8260	8250	18
628	20241017	105400	59952480	8260	8260	8260	8260	0
629	20241017	105300	59952480	8260	8260	8260	8260	0
630	20241017	105200	59952480	8260	8260	8260	8260	0
631	20241017	105100	59952480	8260	8260	8260	8260	2
632	20241017	105000	59935960	8260	8260	8260	8260	0
633	20241017	104900	59935960	8260	8260	8260	8260	0
634	20241017	104800	59935960	8260	8260	8260	8260	12
635	20241017	104700	59836840	8260	8260	8260	8260	0
636	20241017	104600	59836840	8260	8260	8260	8260	300
637	20241017	104500	57358840	8250	8250	8250	8250	0
638	20241017	104400	57358840	8250	8260	8260	8250	201
639	20241017	104300	55700580	8250	8250	8250	8250	0
640	20241017	104200	55700580	8250	8270	8270	8250	337
641	20241017	104100	52918170	8270	8270	8270	8270	28
642	20241017	104000	52686610	8270	8280	8280	8270	972
643	20241017	103900	44647950	8280	8280	8280	8280	0
644	20241017	103800	44647950	8280	8280	8280	8280	0
645	20241017	103700	44647950	8280	8280	8280	8280	0
646	20241017	103600	44647950	8280	8280	8280	8280	0
647	20241017	103500	44647950	8280	8280	8280	8280	0
648	20241017	103400	44647950	8280	8280	8280	8280	169
649	20241017	103300	43248630	8280	8280	8280	8280	0
650	20241017	103200	43248630	8280	8290	8290	8280	20
651	20241017	103100	43083010	8310	8310	8310	8310	0
652	20241017	103000	43083010	8310	8310	8310	8310	41
653	20241017	102900	42742300	8310	8310	8310	8310	8
654	20241017	102800	42675820	8310	8310	8310	8310	0
655	20241017	102700	42675820	8310	8310	8310	8310	0
656	20241017	102600	42675820	8310	8270	8310	8270	3
657	20241017	102500	42650970	8270	8290	8320	8270	302
658	20241017	102400	40150380	8270	8270	8270	8270	2
659	20241017	102300	40133840	8270	8270	8270	8270	0
660	20241017	102200	40133840	8270	8270	8270	8270	0
661	20241017	102100	40133840	8270	8270	8270	8270	0
662	20241017	102000	40133840	8270	8270	8270	8270	2
663	20241017	101900	40117300	8270	8270	8270	8270	25
664	20241017	101800	39910550	8270	8270	8270	8270	475
665	20241017	101700	35982300	8260	8260	8260	8260	1
666	20241017	101600	35974040	8290	8290	8290	8290	0
667	20241017	101500	35974040	8290	8290	8290	8290	2
668	20241017	101400	35957460	8290	8290	8290	8290	0
669	20241017	101300	35957460	8290	8290	8290	8290	0
670	20241017	101200	35957460	8290	8290	8290	8290	0
671	20241017	101100	35957460	8290	8290	8290	8290	0
672	20241017	101000	35957460	8290	8290	8290	8290	0
673	20241017	100900	35957460	8290	8290	8290	8290	1
674	20241017	100800	35949170	8290	8290	8290	8290	0
675	20241017	100700	35949170	8290	8290	8290	8290	0
676	20241017	100600	35949170	8290	8290	8290	8290	0
677	20241017	100500	35949170	8290	8290	8290	8290	0
678	20241017	100400	35949170	8290	8270	8290	8260	5
679	20241017	100300	35907830	8290	8290	8290	8290	1
680	20241017	100200	35899540	8260	8260	8260	8260	60
681	20241017	100100	35403940	8290	8290	8290	8260	3
682	20241017	100000	35379100	8250	8260	8260	8250	50
683	20241017	095900	34966580	8290	8290	8290	8290	7
684	20241017	095800	34908550	8290	8290	8290	8290	0
685	20241017	095700	34908550	8290	8260	8290	8250	1146
686	20241017	095600	25446520	8260	8260	8260	8260	0
687	20241017	095500	25446520	8260	8270	8270	8260	100
688	20241017	095400	24620500	8260	8260	8260	8260	0
689	20241017	095300	24620500	8260	8260	8260	8260	0
690	20241017	095200	24620500	8260	8260	8260	8260	0
691	20241017	095100	24620500	8260	8260	8260	8260	150
692	20241017	095000	23381500	8260	8260	8260	8260	0
693	20241017	094900	23381500	8260	8270	8270	8260	473
694	20241017	094800	19473010	8280	8280	8280	8280	0
695	20241017	094700	19473010	8280	8280	8280	8280	0
696	20241017	094600	19473010	8280	8280	8280	8280	0
697	20241017	094500	19473010	8280	8290	8290	8280	76
698	20241017	094400	18843720	8290	8290	8290	8290	0
699	20241017	094300	18843720	8290	8290	8290	8290	0
700	20241017	094200	18843720	8290	8290	8290	8290	0
701	20241017	094100	18843720	8290	8290	8290	8290	0
702	20241017	094000	18843720	8290	8300	8300	8290	57
703	20241017	093900	18371130	8330	8330	8330	8330	0
704	20241017	093800	18371130	8330	8330	8330	8330	0
705	20241017	093700	18371130	8330	8330	8330	8330	20
706	20241017	093600	18204530	8330	8330	8330	8330	1
707	20241017	093500	18196200	8330	8290	8330	8280	134
708	20241017	093400	17085540	8300	8300	8300	8300	1
709	20241017	093300	17077240	8300	8300	8300	8300	35
710	20241017	093200	16786740	8310	8340	8340	8310	181
711	20241017	093100	15281990	8360	8360	8360	8360	0
712	20241017	093000	15281990	8360	8360	8360	8360	0
713	20241017	092900	15281990	8360	8360	8360	8360	4
714	20241017	092800	15248550	8360	8360	8360	8360	10
715	20241017	092700	15164950	8360	8360	8360	8360	90
716	20241017	092600	14412550	8340	8330	8340	8330	136
717	20241017	092500	13278410	8340	8340	8340	8340	1
718	20241017	092400	13270070	8310	8310	8310	8310	50
719	20241017	092300	12854570	8310	8290	8310	8290	88
720	20241017	092200	12124950	8280	8260	8280	8260	159
721	20241017	092100	10810870	8260	8260	8260	8260	0
722	20241017	092000	10810870	8260	8260	8260	8260	207
723	20241017	091900	9101050	8260	8260	8260	8260	1
724	20241017	091800	9092790	8260	8260	8260	8260	0
725	20241017	091700	9092790	8260	8260	8260	8260	122
726	20241017	091600	8085070	8260	8280	8280	8260	372
727	20241017	091500	5006450	8290	8290	8290	8290	0
728	20241017	091400	5006450	8290	8300	8300	8290	244
729	20241017	091300	2983650	8310	8310	8310	8310	1
730	20241017	091200	2975340	8300	8300	8300	8300	19
731	20241017	091100	2817640	8310	8310	8310	8310	1
732	20241017	091000	2809330	8310	8310	8310	8310	0
733	20241017	090900	2809330	8310	8310	8310	8310	9
734	20241017	090800	2734540	8360	8360	8360	8360	180
735	20241017	090700	1229740	8320	8320	8320	8320	1
736	20241017	090600	1221420	8330	8330	8330	8330	40
737	20241017	090500	888220	8340	8340	8340	8340	0
738	20241017	090400	888220	8340	8340	8340	8340	1
739	20241017	090300	879880	8380	8380	8380	8380	0
740	20241017	090200	879880	8380	8380	8380	8380	0
741	20241017	090100	879880	8380	8380	8380	8380	1
742	20241017	090000	871500	8300	8300	8300	8300	105