KissMeData/078070/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195200	89668320	9830	9830	9830	9830	471
3	20241017	195100	89668320	9830	9830	9830	9830	0
4	20241017	195000	89668320	9830	9830	9830	9830	0
5	20241017	194900	89668320	9830	9830	9830	9830	0
6	20241017	194800	89668320	9830	9830	9830	9830	0
7	20241017	194700	89668320	9830	9830	9830	9830	0
8	20241017	194600	89668320	9830	9830	9830	9830	0
9	20241017	194500	89668320	9830	9830	9830	9830	0
10	20241017	194400	89668320	9830	9830	9830	9830	0
11	20241017	194300	89668320	9830	9830	9830	9830	0
12	20241017	194200	89668320	9830	9830	9830	9830	0
13	20241017	194100	89668320	9830	9830	9830	9830	0
14	20241017	194000	89668320	9830	9830	9830	9830	0
15	20241017	193900	89668320	9830	9830	9830	9830	0
16	20241017	193800	89668320	9830	9830	9830	9830	0
17	20241017	193700	89668320	9830	9830	9830	9830	0
18	20241017	193600	89668320	9830	9830	9830	9830	0
19	20241017	193500	89668320	9830	9830	9830	9830	0
20	20241017	193400	89668320	9830	9830	9830	9830	0
21	20241017	193300	89668320	9830	9830	9830	9830	0
22	20241017	193200	89668320	9830	9830	9830	9830	0
23	20241017	193100	89668320	9830	9830	9830	9830	0
24	20241017	193000	89668320	9830	9830	9830	9830	0
25	20241017	192900	89668320	9830	9830	9830	9830	0
26	20241017	192800	89668320	9830	9830	9830	9830	0
27	20241017	192700	89668320	9830	9830	9830	9830	0
28	20241017	192600	89668320	9830	9830	9830	9830	0
29	20241017	192500	89668320	9830	9830	9830	9830	0
30	20241017	192400	89668320	9830	9830	9830	9830	0
31	20241017	192300	89668320	9830	9830	9830	9830	0
32	20241017	192200	89668320	9830	9830	9830	9830	471
33	20241017	192100	89668320	9830	9830	9830	9830	0
34	20241017	192000	89668320	9830	9830	9830	9830	0
35	20241017	191900	89668320	9830	9830	9830	9830	0
36	20241017	191800	89668320	9830	9830	9830	9830	0
37	20241017	191700	89668320	9830	9830	9830	9830	0
38	20241017	191600	89668320	9830	9830	9830	9830	0
39	20241017	191500	89668320	9830	9830	9830	9830	0
40	20241017	191400	89668320	9830	9830	9830	9830	0
41	20241017	191300	89668320	9830	9830	9830	9830	0
42	20241017	191200	89668320	9830	9830	9830	9830	0
43	20241017	191100	89668320	9830	9830	9830	9830	0
44	20241017	191000	89668320	9830	9830	9830	9830	0
45	20241017	190900	89668320	9830	9830	9830	9830	0
46	20241017	190800	89668320	9830	9830	9830	9830	0
47	20241017	190700	89668320	9830	9830	9830	9830	0
48	20241017	190600	89668320	9830	9830	9830	9830	0
49	20241017	190500	89668320	9830	9830	9830	9830	0
50	20241017	190400	89668320	9830	9830	9830	9830	0
51	20241017	190300	89668320	9830	9830	9830	9830	0
52	20241017	190200	89668320	9830	9830	9830	9830	0
53	20241017	190100	89668320	9830	9830	9830	9830	0
54	20241017	190000	89668320	9830	9830	9830	9830	0
55	20241017	185900	89668320	9830	9830	9830	9830	0
56	20241017	185800	89668320	9830	9830	9830	9830	0
57	20241017	185700	89668320	9830	9830	9830	9830	0
58	20241017	185600	89668320	9830	9830	9830	9830	0
59	20241017	185500	89668320	9830	9830	9830	9830	0
60	20241017	185400	89668320	9830	9830	9830	9830	0
61	20241017	185300	89668320	9830	9830	9830	9830	0
62	20241017	185200	89668320	9830	9830	9830	9830	471
63	20241017	185100	89668320	9830	9830	9830	9830	0
64	20241017	185000	89668320	9830	9830	9830	9830	0
65	20241017	184900	89668320	9830	9830	9830	9830	0
66	20241017	184800	89668320	9830	9830	9830	9830	0
67	20241017	184700	89668320	9830	9830	9830	9830	0
68	20241017	184600	89668320	9830	9830	9830	9830	0
69	20241017	184500	89668320	9830	9830	9830	9830	0
70	20241017	184400	89668320	9830	9830	9830	9830	0
71	20241017	184300	89668320	9830	9830	9830	9830	0
72	20241017	184200	89668320	9830	9830	9830	9830	0
73	20241017	184100	89668320	9830	9830	9830	9830	0
74	20241017	184000	89668320	9830	9830	9830	9830	0
75	20241017	183900	89668320	9830	9830	9830	9830	0
76	20241017	183800	89668320	9830	9830	9830	9830	0
77	20241017	183700	89668320	9830	9830	9830	9830	0
78	20241017	183600	89668320	9830	9830	9830	9830	0
79	20241017	183500	89668320	9830	9830	9830	9830	0
80	20241017	183400	89668320	9830	9830	9830	9830	0
81	20241017	183300	89668320	9830	9830	9830	9830	0
82	20241017	183200	89668320	9830	9830	9830	9830	0
83	20241017	183100	89668320	9830	9830	9830	9830	0
84	20241017	183000	89668320	9830	9830	9830	9830	0
85	20241017	182900	89668320	9830	9830	9830	9830	0
86	20241017	182800	89668320	9830	9830	9830	9830	0
87	20241017	182700	89668320	9830	9830	9830	9830	0
88	20241017	182600	89668320	9830	9830	9830	9830	0
89	20241017	182500	89668320	9830	9830	9830	9830	0
90	20241017	182400	89668320	9830	9830	9830	9830	0
91	20241017	182300	89668320	9830	9830	9830	9830	0
92	20241017	182200	89668320	9830	9830	9830	9830	471
93	20241017	182100	89668320	9830	9830	9830	9830	0
94	20241017	182000	89668320	9830	9830	9830	9830	0
95	20241017	181900	89668320	9830	9830	9830	9830	0
96	20241017	181800	89668320	9830	9830	9830	9830	0
97	20241017	181700	89668320	9830	9830	9830	9830	0
98	20241017	181600	89668320	9830	9830	9830	9830	0
99	20241017	181500	89668320	9830	9830	9830	9830	0
100	20241017	181400	89668320	9830	9830	9830	9830	0
101	20241017	181300	89668320	9830	9830	9830	9830	0
102	20241017	181200	89668320	9830	9830	9830	9830	0
103	20241017	181100	89668320	9830	9830	9830	9830	0
104	20241017	181000	89668320	9830	9830	9830	9830	0
105	20241017	180900	89668320	9830	9830	9830	9830	0
106	20241017	180800	89668320	9830	9830	9830	9830	0
107	20241017	180700	89668320	9830	9830	9830	9830	0
108	20241017	180600	89668320	9830	9830	9830	9830	0
109	20241017	180500	89668320	9830	9830	9830	9830	0
110	20241017	180400	89668320	9830	9830	9830	9830	0
111	20241017	180300	89668320	9830	9830	9830	9830	0
112	20241017	180200	89668320	9830	9830	9830	9830	0
113	20241017	180100	89668320	9830	9830	9830	9830	0
114	20241017	180000	89668320	9830	9830	9830	9830	0
115	20241017	175900	89668320	9830	9830	9830	9830	0
116	20241017	175800	89668320	9830	9830	9830	9830	0
117	20241017	175700	89668320	9830	9830	9830	9830	0
118	20241017	175600	89668320	9830	9830	9830	9830	0
119	20241017	175500	89668320	9830	9830	9830	9830	0
120	20241017	175400	89668320	9830	9830	9830	9830	0
121	20241017	175300	89668320	9830	9830	9830	9830	0
122	20241017	175200	89668320	9830	9830	9830	9830	471
123	20241017	175100	89668320	9830	9830	9830	9830	0
124	20241017	175000	89668320	9830	9830	9830	9830	0
125	20241017	174900	89668320	9830	9830	9830	9830	0
126	20241017	174800	89668320	9830	9830	9830	9830	0
127	20241017	174700	89668320	9830	9830	9830	9830	0
128	20241017	174600	89668320	9830	9830	9830	9830	0
129	20241017	174500	89668320	9830	9830	9830	9830	0
130	20241017	174400	89668320	9830	9830	9830	9830	0
131	20241017	174300	89668320	9830	9830	9830	9830	0
132	20241017	174200	89668320	9830	9830	9830	9830	0
133	20241017	174100	89668320	9830	9830	9830	9830	0
134	20241017	174000	89668320	9830	9830	9830	9830	0
135	20241017	173900	89668320	9830	9830	9830	9830	0
136	20241017	173800	89668320	9830	9830	9830	9830	0
137	20241017	173700	89668320	9830	9830	9830	9830	0
138	20241017	173600	89668320	9830	9830	9830	9830	0
139	20241017	173500	89668320	9830	9830	9830	9830	0
140	20241017	173400	89668320	9830	9830	9830	9830	0
141	20241017	173300	89668320	9830	9830	9830	9830	0
142	20241017	173200	89668320	9830	9830	9830	9830	0
143	20241017	173100	89668320	9830	9830	9830	9830	0
144	20241017	173000	89668320	9830	9830	9830	9830	0
145	20241017	172900	89668320	9830	9830	9830	9830	0
146	20241017	172800	89668320	9830	9830	9830	9830	0
147	20241017	172700	89668320	9830	9830	9830	9830	0
148	20241017	172600	89668320	9830	9830	9830	9830	0
149	20241017	172500	89668320	9830	9830	9830	9830	0
150	20241017	172400	89668320	9830	9830	9830	9830	0
151	20241017	172300	89668320	9830	9830	9830	9830	0
152	20241017	172200	89668320	9830	9830	9830	9830	471
153	20241017	172100	89668320	9830	9830	9830	9830	0
154	20241017	172000	89668320	9830	9830	9830	9830	0
155	20241017	171900	89668320	9830	9830	9830	9830	0
156	20241017	171800	89668320	9830	9830	9830	9830	0
157	20241017	171700	89668320	9830	9830	9830	9830	0
158	20241017	171600	89668320	9830	9830	9830	9830	0
159	20241017	171500	89668320	9830	9830	9830	9830	0
160	20241017	171400	89668320	9830	9830	9830	9830	0
161	20241017	171300	89668320	9830	9830	9830	9830	0
162	20241017	171200	89668320	9830	9830	9830	9830	0
163	20241017	171100	89668320	9830	9830	9830	9830	0
164	20241017	171000	89668320	9830	9830	9830	9830	0
165	20241017	170900	89668320	9830	9830	9830	9830	0
166	20241017	170800	89668320	9830	9830	9830	9830	0
167	20241017	170700	89668320	9830	9830	9830	9830	0
168	20241017	170600	89668320	9830	9830	9830	9830	0
169	20241017	170500	89668320	9830	9830	9830	9830	0
170	20241017	170400	89668320	9830	9830	9830	9830	0
171	20241017	170300	89668320	9830	9830	9830	9830	0
172	20241017	170200	89668320	9830	9830	9830	9830	0
173	20241017	170100	89668320	9830	9830	9830	9830	0
174	20241017	170000	89668320	9830	9830	9830	9830	0
175	20241017	165900	89668320	9830	9830	9830	9830	0
176	20241017	165800	89668320	9830	9830	9830	9830	0
177	20241017	165700	89668320	9830	9830	9830	9830	0
178	20241017	165600	89668320	9830	9830	9830	9830	0
179	20241017	165500	89668320	9830	9830	9830	9830	0
180	20241017	165400	89668320	9830	9830	9830	9830	0
181	20241017	165300	89668320	9830	9830	9830	9830	0
182	20241017	165200	89668320	9830	9830	9830	9830	471
183	20241017	165100	89668320	9830	9830	9830	9830	0
184	20241017	165000	89668320	9830	9830	9830	9830	0
185	20241017	164900	89668320	9830	9830	9830	9830	0
186	20241017	164800	89668320	9830	9830	9830	9830	0
187	20241017	164700	89668320	9830	9830	9830	9830	0
188	20241017	164600	89668320	9830	9830	9830	9830	0
189	20241017	164500	89668320	9830	9830	9830	9830	0
190	20241017	164400	89668320	9830	9830	9830	9830	0
191	20241017	164300	89668320	9830	9830	9830	9830	0
192	20241017	164200	89668320	9830	9830	9830	9830	0
193	20241017	164100	89668320	9830	9830	9830	9830	0
194	20241017	164000	89668320	9830	9830	9830	9830	0
195	20241017	163900	89668320	9830	9830	9830	9830	0
196	20241017	163800	89668320	9830	9830	9830	9830	0
197	20241017	163700	89668320	9830	9830	9830	9830	0
198	20241017	163600	89668320	9830	9830	9830	9830	0
199	20241017	163500	89668320	9830	9830	9830	9830	0
200	20241017	163400	89668320	9830	9830	9830	9830	0
201	20241017	163300	89668320	9830	9830	9830	9830	0
202	20241017	163200	89668320	9830	9830	9830	9830	0
203	20241017	163100	89668320	9830	9830	9830	9830	0
204	20241017	163000	89668320	9830	9830	9830	9830	0
205	20241017	162900	89668320	9830	9830	9830	9830	0
206	20241017	162800	89668320	9830	9830	9830	9830	0
207	20241017	162700	89668320	9830	9830	9830	9830	0
208	20241017	162600	89668320	9830	9830	9830	9830	0
209	20241017	162500	89668320	9830	9830	9830	9830	0
210	20241017	162400	89668320	9830	9830	9830	9830	0
211	20241017	162300	89668320	9830	9830	9830	9830	0
212	20241017	162200	89668320	9830	9830	9830	9830	471
213	20241017	162100	89668320	9830	9830	9830	9830	0
214	20241017	162000	89668320	9830	9830	9830	9830	0
215	20241017	161900	89668320	9830	9830	9830	9830	0
216	20241017	161800	89668320	9830	9830	9830	9830	0
217	20241017	161700	89668320	9830	9830	9830	9830	0
218	20241017	161600	89668320	9830	9830	9830	9830	0
219	20241017	161500	89668320	9830	9830	9830	9830	0
220	20241017	161400	89668320	9830	9830	9830	9830	0
221	20241017	161300	89668320	9830	9830	9830	9830	0
222	20241017	161200	89668320	9830	9830	9830	9830	0
223	20241017	161100	89668320	9830	9830	9830	9830	0
224	20241017	161000	89668320	9830	9830	9830	9830	0
225	20241017	160900	89668320	9830	9830	9830	9830	0
226	20241017	160800	89668320	9830	9830	9830	9830	0
227	20241017	160700	89668320	9830	9830	9830	9830	0
228	20241017	160600	89668320	9830	9830	9830	9830	0
229	20241017	160500	89668320	9830	9830	9830	9830	0
230	20241017	160400	89668320	9830	9830	9830	9830	0
231	20241017	160300	89668320	9830	9830	9830	9830	0
232	20241017	160200	89668320	9830	9830	9830	9830	0
233	20241017	160100	89668320	9830	9830	9830	9830	0
234	20241017	160000	89668320	9830	9830	9830	9830	0
235	20241017	155900	89668320	9830	9830	9830	9830	0
236	20241017	155800	89668320	9830	9830	9830	9830	0
237	20241017	155700	89668320	9830	9830	9830	9830	0
238	20241017	155600	89668320	9830	9830	9830	9830	0
239	20241017	155500	89668320	9830	9830	9830	9830	0
240	20241017	155400	89668320	9830	9830	9830	9830	0
241	20241017	155300	89668320	9830	9830	9830	9830	0
242	20241017	155200	89668320	9830	9830	9830	9830	471
243	20241017	155100	89668320	9830	9830	9830	9830	0
244	20241017	155000	89668320	9830	9830	9830	9830	0
245	20241017	154900	89668320	9830	9830	9830	9830	0
246	20241017	154800	89668320	9830	9830	9830	9830	0
247	20241017	154700	89668320	9830	9830	9830	9830	0
248	20241017	154600	89668320	9830	9830	9830	9830	0
249	20241017	154500	89668320	9830	9830	9830	9830	0
250	20241017	154400	89668320	9830	9830	9830	9830	0
251	20241017	154300	89668320	9830	9830	9830	9830	0
252	20241017	154200	89668320	9830	9830	9830	9830	0
253	20241017	154100	89668320	9830	9830	9830	9830	0
254	20241017	154000	89668320	9830	9830	9830	9830	0
255	20241017	153900	89668320	9830	9830	9830	9830	0
256	20241017	153800	89668320	9830	9830	9830	9830	0
257	20241017	153700	89668320	9830	9830	9830	9830	0
258	20241017	153600	89668320	9830	9830	9830	9830	0
259	20241017	153500	89668320	9830	9830	9830	9830	0
260	20241017	153400	89668320	9830	9830	9830	9830	0
261	20241017	153300	89668320	9830	9830	9830	9830	0
262	20241017	153200	89668320	9830	9830	9830	9830	0
263	20241017	153100	89668320	9830	9830	9830	9830	0
264	20241017	153000	89668320	9830	9830	9830	9830	471
265	20241017	152900	85038390	9810	9810	9810	9810	0
266	20241017	152800	85038390	9810	9810	9810	9810	0
267	20241017	152700	85038390	9810	9810	9810	9810	0
268	20241017	152600	85038390	9810	9810	9810	9810	0
269	20241017	152500	85038390	9810	9810	9810	9810	0
270	20241017	152400	85038390	9810	9810	9810	9810	0
271	20241017	152300	85038390	9810	9810	9810	9810	0
272	20241017	152200	85038390	9810	9810	9810	9810	0
273	20241017	152100	85038390	9810	9810	9810	9810	0
274	20241017	152000	85038390	9810	9810	9810	9810	0
275	20241017	151900	85038390	9810	9810	9810	9810	10
276	20241017	151800	84940290	9810	9810	9810	9810	0
277	20241017	151700	84940290	9810	9810	9810	9810	0
278	20241017	151600	84940290	9810	9810	9810	9810	0
279	20241017	151500	84940290	9810	9810	9810	9810	0
280	20241017	151400	84940290	9810	9810	9810	9810	0
281	20241017	151300	84940290	9810	9810	9810	9810	0
282	20241017	151200	84940290	9810	9810	9810	9810	0
283	20241017	151100	84940290	9810	9810	9810	9810	0
284	20241017	151000	84940290	9810	9810	9810	9810	0
285	20241017	150900	84940290	9810	9810	9810	9810	0
286	20241017	150800	84940290	9810	9810	9810	9810	0
287	20241017	150700	84940290	9810	9810	9810	9810	2
288	20241017	150600	84920670	9730	9730	9730	9730	0
289	20241017	150500	84920670	9730	9730	9730	9730	0
290	20241017	150400	84920670	9730	9730	9730	9730	0
291	20241017	150300	84920670	9730	9730	9730	9730	0
292	20241017	150200	84920670	9730	9730	9730	9730	0
293	20241017	150100	84920670	9730	9730	9730	9730	0
294	20241017	150000	84920670	9730	9730	9730	9730	0
295	20241017	145900	84920670	9730	9730	9730	9730	0
296	20241017	145800	84920670	9730	9730	9730	9730	0
297	20241017	145700	84920670	9730	9730	9730	9730	0
298	20241017	145600	84920670	9730	9730	9730	9730	0
299	20241017	145500	84920670	9730	9730	9730	9730	0
300	20241017	145400	84920670	9730	9730	9730	9730	0
301	20241017	145300	84920670	9730	9730	9730	9730	0
302	20241017	145200	84920670	9730	9730	9730	9730	0
303	20241017	145100	84920670	9730	9730	9730	9730	0
304	20241017	145000	84920670	9730	9730	9730	9730	4
305	20241017	144900	84881750	9780	9780	9780	9780	0
306	20241017	144800	84881750	9780	9780	9780	9780	0
307	20241017	144700	84881750	9780	9780	9780	9780	1
308	20241017	144600	84871970	9800	9800	9800	9800	0
309	20241017	144500	84871970	9800	9800	9800	9800	0
310	20241017	144400	84871970	9800	9800	9800	9800	0
311	20241017	144300	84871970	9800	9800	9800	9800	0
312	20241017	144200	84871970	9800	9800	9800	9800	0
313	20241017	144100	84871970	9800	9800	9800	9800	0
314	20241017	144000	84871970	9800	9800	9800	9800	0
315	20241017	143900	84871970	9800	9800	9800	9800	0
316	20241017	143800	84871970	9800	9800	9800	9800	1
317	20241017	143700	84862170	9820	9820	9820	9820	0
318	20241017	143600	84862170	9820	9820	9820	9820	0
319	20241017	143500	84862170	9820	9820	9820	9820	0
320	20241017	143400	84862170	9820	9820	9820	9820	0
321	20241017	143300	84862170	9820	9820	9820	9820	0
322	20241017	143200	84862170	9820	9820	9820	9820	0
323	20241017	143100	84862170	9820	9820	9820	9820	0
324	20241017	143000	84862170	9820	9820	9820	9820	0
325	20241017	142900	84862170	9820	9820	9820	9820	0
326	20241017	142800	84862170	9820	9820	9820	9820	0
327	20241017	142700	84862170	9820	9820	9820	9820	0
328	20241017	142600	84862170	9820	9820	9820	9820	0
329	20241017	142500	84862170	9820	9820	9820	9820	0
330	20241017	142400	84862170	9820	9820	9820	9820	0
331	20241017	142300	84862170	9820	9820	9820	9820	0
332	20241017	142200	84862170	9820	9820	9820	9820	0
333	20241017	142100	84862170	9820	9820	9820	9820	0
334	20241017	142000	84862170	9820	9820	9820	9820	0
335	20241017	141900	84862170	9820	9770	9820	9770	79
336	20241017	141800	84090240	9770	9770	9770	9770	0
337	20241017	141700	84090240	9770	9770	9770	9770	0
338	20241017	141600	84090240	9770	9770	9770	9770	0
339	20241017	141500	84090240	9770	9770	9770	9770	48
340	20241017	141400	83621280	9840	9840	9840	9840	0
341	20241017	141300	83621280	9840	9840	9840	9840	0
342	20241017	141200	83621280	9840	9810	9840	9810	2
343	20241017	141100	83601630	9800	9800	9800	9800	0
344	20241017	141000	83601630	9800	9800	9800	9800	0
345	20241017	140900	83601630	9800	9800	9800	9800	0
346	20241017	140800	83601630	9800	9800	9800	9800	0
347	20241017	140700	83601630	9800	9800	9800	9800	0
348	20241017	140600	83601630	9800	9800	9800	9800	0
349	20241017	140500	83601630	9800	9800	9800	9800	0
350	20241017	140400	83601630	9800	9800	9800	9800	47
351	20241017	140300	83141030	9790	9790	9790	9790	0
352	20241017	140200	83141030	9790	9790	9790	9790	1
353	20241017	140100	83131240	9800	9800	9800	9800	0
354	20241017	140000	83131240	9800	9800	9800	9800	0
355	20241017	135900	83131240	9800	9800	9800	9800	0
356	20241017	135800	83131240	9800	9800	9800	9800	0
357	20241017	135700	83131240	9800	9780	9800	9780	10
358	20241017	135600	83033360	9780	9780	9780	9780	0
359	20241017	135500	83033360	9780	9780	9780	9780	1
360	20241017	135400	83023580	9810	9810	9810	9810	0
361	20241017	135300	83023580	9810	9810	9810	9810	0
362	20241017	135200	83023580	9810	9810	9810	9810	0
363	20241017	135100	83023580	9810	9810	9810	9810	0
364	20241017	135000	83023580	9810	9810	9810	9810	0
365	20241017	134900	83023580	9810	9810	9810	9810	0
366	20241017	134800	83023580	9810	9810	9810	9810	0
367	20241017	134700	83023580	9810	9810	9810	9810	0
368	20241017	134600	83023580	9810	9810	9810	9810	0
369	20241017	134500	83023580	9810	9810	9810	9810	0
370	20241017	134400	83023580	9810	9810	9810	9810	30
371	20241017	134300	82729280	9780	9780	9780	9780	0
372	20241017	134200	82729280	9780	9780	9780	9780	0
373	20241017	134100	82729280	9780	9780	9780	9780	0
374	20241017	134000	82729280	9780	9780	9780	9780	0
375	20241017	133900	82729280	9780	9780	9780	9780	1
376	20241017	133800	82719500	9810	9810	9810	9810	1
377	20241017	133700	82709690	9830	9830	9830	9830	0
378	20241017	133600	82709690	9830	9830	9830	9830	0
379	20241017	133500	82709690	9830	9830	9830	9830	0
380	20241017	133400	82709690	9830	9830	9830	9830	1
381	20241017	133300	82699860	9830	9830	9830	9830	0
382	20241017	133200	82699860	9830	9830	9830	9830	0
383	20241017	133100	82699860	9830	9830	9830	9830	0
384	20241017	133000	82699860	9830	9830	9830	9830	0
385	20241017	132900	82699860	9830	9830	9830	9830	1
386	20241017	132800	82690030	9850	9850	9850	9850	2
387	20241017	132700	82670330	9850	9850	9850	9850	0
388	20241017	132600	82670330	9850	9850	9850	9850	0
389	20241017	132500	82670330	9850	9850	9850	9850	0
390	20241017	132400	82670330	9850	9850	9850	9850	0
391	20241017	132300	82670330	9850	9850	9850	9850	0
392	20241017	132200	82670330	9850	9840	9850	9840	18
393	20241017	132100	82493120	9840	9840	9840	9840	0
394	20241017	132000	82493120	9840	9840	9840	9840	0
395	20241017	131900	82493120	9840	9840	9840	9840	0
396	20241017	131800	82493120	9840	9870	9870	9840	2
397	20241017	131700	82473410	9780	9780	9780	9780	0
398	20241017	131600	82473410	9780	9750	9850	9730	13
399	20241017	131500	82346640	9790	9790	9790	9790	0
400	20241017	131400	82346640	9790	9800	9800	9790	123
401	20241017	131300	81141250	9790	9800	9880	9790	142
402	20241017	131200	79750700	9920	9970	10020	9780	440
403	20241017	131100	75367620	9650	9790	9980	9650	110
404	20241017	131000	74285750	9780	9750	9780	9750	285
405	20241017	130900	71499730	9750	9750	9750	9750	0
406	20241017	130800	71499730	9750	9750	9750	9750	0
407	20241017	130700	71499730	9750	9750	9750	9750	0
408	20241017	130600	71499730	9750	9750	9750	9750	0
409	20241017	130500	71499730	9750	9750	9750	9750	0
410	20241017	130400	71499730	9750	9750	9750	9750	0
411	20241017	130300	71499730	9750	9750	9750	9750	0
412	20241017	130200	71499730	9750	9750	9750	9750	0
413	20241017	130100	71499730	9750	9750	9750	9750	0
414	20241017	130000	71499730	9750	9750	9750	9750	9
415	20241017	125900	71411980	9750	9750	9750	9750	0
416	20241017	125800	71411980	9750	9750	9750	9750	0
417	20241017	125700	71411980	9750	9750	9750	9750	0
418	20241017	125600	71411980	9750	9750	9750	9750	0
419	20241017	125500	71411980	9750	9740	9750	9740	505
420	20241017	125400	66493260	9740	9740	9740	9740	0
421	20241017	125300	66493260	9740	9680	9750	9680	1186
422	20241017	125200	54974490	9680	9680	9680	9680	0
423	20241017	125100	54974490	9680	9670	9680	9670	33
424	20241017	125000	54655340	9670	9660	9670	9660	1111
425	20241017	124900	43912810	9670	9670	9670	9670	0
426	20241017	124800	43912810	9670	9670	9670	9670	0
427	20241017	124700	43912810	9670	9670	9670	9670	0
428	20241017	124600	43912810	9670	9670	9670	9670	0
429	20241017	124500	43912810	9670	9670	9670	9670	0
430	20241017	124400	43912810	9670	9630	9670	9630	130
431	20241017	124300	42657300	9620	9630	9630	9620	24
432	20241017	124200	42426310	9640	9650	9650	9640	9
433	20241017	124100	42339520	9690	9690	9690	9690	0
434	20241017	124000	42339520	9690	9690	9690	9690	0
435	20241017	123900	42339520	9690	9690	9690	9690	0
436	20241017	123800	42339520	9690	9690	9690	9690	0
437	20241017	123700	42339520	9690	9690	9690	9690	1
438	20241017	123600	42329830	9650	9650	9650	9650	0
439	20241017	123500	42329830	9650	9650	9650	9650	0
440	20241017	123400	42329830	9650	9650	9650	9650	0
441	20241017	123300	42329830	9650	9650	9650	9650	0
442	20241017	123200	42329830	9650	9650	9650	9650	0
443	20241017	123100	42329830	9650	9650	9650	9650	0
444	20241017	123000	42329830	9650	9680	9680	9650	18
445	20241017	122900	42156070	9690	9690	9690	9690	0
446	20241017	122800	42156070	9690	9690	9690	9690	0
447	20241017	122700	42156070	9690	9690	9690	9690	0
448	20241017	122600	42156070	9690	9690	9690	9690	0
449	20241017	122500	42156070	9690	9690	9690	9690	0
450	20241017	122400	42156070	9690	9690	9690	9690	0
451	20241017	122300	42156070	9690	9690	9690	9690	0
452	20241017	122200	42156070	9690	9690	9690	9690	0
453	20241017	122100	42156070	9690	9650	9690	9650	163
454	20241017	122000	40581680	9650	9660	9660	9650	6
455	20241017	121900	40523740	9690	9690	9690	9690	0
456	20241017	121800	40523740	9690	9690	9690	9690	0
457	20241017	121700	40523740	9690	9690	9690	9690	0
458	20241017	121600	40523740	9690	9690	9690	9690	0
459	20241017	121500	40523740	9690	9690	9690	9690	0
460	20241017	121400	40523740	9690	9690	9690	9690	0
461	20241017	121300	40523740	9690	9690	9690	9690	0
462	20241017	121200	40523740	9690	9690	9690	9690	0
463	20241017	121100	40523740	9690	9690	9690	9690	0
464	20241017	121000	40523740	9690	9690	9690	9690	0
465	20241017	120900	40523740	9690	9690	9690	9690	0
466	20241017	120800	40523740	9690	9690	9690	9690	0
467	20241017	120700	40523740	9690	9690	9690	9690	0
468	20241017	120600	40523740	9690	9690	9690	9690	0
469	20241017	120500	40523740	9690	9680	9690	9680	2
470	20241017	120400	40504370	9700	9700	9700	9700	0
471	20241017	120300	40504370	9700	9700	9700	9700	0
472	20241017	120200	40504370	9700	9700	9700	9700	0
473	20241017	120100	40504370	9700	9700	9700	9700	0
474	20241017	120000	40504370	9700	9700	9700	9700	0
475	20241017	115900	40504370	9700	9700	9700	9700	0
476	20241017	115800	40504370	9700	9700	9700	9700	0
477	20241017	115700	40504370	9700	9700	9700	9700	0
478	20241017	115600	40504370	9700	9700	9700	9700	0
479	20241017	115500	40504370	9700	9700	9700	9700	0
480	20241017	115400	40504370	9700	9700	9700	9700	0
481	20241017	115300	40504370	9700	9700	9700	9700	0
482	20241017	115200	40504370	9700	9700	9700	9700	0
483	20241017	115100	40504370	9700	9700	9700	9700	0
484	20241017	115000	40504370	9700	9700	9700	9700	0
485	20241017	114900	40504370	9700	9700	9700	9700	0
486	20241017	114800	40504370	9700	9700	9700	9700	0
487	20241017	114700	40504370	9700	9700	9700	9700	0
488	20241017	114600	40504370	9700	9700	9700	9700	0
489	20241017	114500	40504370	9700	9700	9700	9700	0
490	20241017	114400	40504370	9700	9700	9700	9700	0
491	20241017	114300	40504370	9700	9700	9700	9700	0
492	20241017	114200	40504370	9700	9700	9700	9700	0
493	20241017	114100	40504370	9700	9700	9700	9700	0
494	20241017	114000	40504370	9700	9700	9700	9700	0
495	20241017	113900	40504370	9700	9700	9700	9700	0
496	20241017	113800	40504370	9700	9700	9700	9700	0
497	20241017	113700	40504370	9700	9700	9700	9700	0
498	20241017	113600	40504370	9700	9700	9700	9700	0
499	20241017	113500	40504370	9700	9700	9700	9700	1
500	20241017	113400	40494670	9690	9730	9730	9690	5
501	20241017	113300	40446180	9730	9730	9730	9730	1
502	20241017	113200	40436450	9660	9660	9660	9660	0
503	20241017	113100	40436450	9660	9660	9660	9660	0
504	20241017	113000	40436450	9660	9660	9660	9660	0
505	20241017	112900	40436450	9660	9660	9660	9660	0
506	20241017	112800	40436450	9660	9660	9660	9660	0
507	20241017	112700	40436450	9660	9660	9660	9660	0
508	20241017	112600	40436450	9660	9670	9670	9660	2
509	20241017	112500	40417120	9710	9710	9710	9710	0
510	20241017	112400	40417120	9710	9710	9710	9710	0
511	20241017	112300	40417120	9710	9710	9710	9710	0
512	20241017	112200	40417120	9710	9710	9710	9710	0
513	20241017	112100	40417120	9710	9710	9710	9710	0
514	20241017	112000	40417120	9710	9710	9710	9710	0
515	20241017	111900	40417120	9710	9710	9710	9710	0
516	20241017	111800	40417120	9710	9710	9710	9710	0
517	20241017	111700	40417120	9710	9710	9710	9710	0
518	20241017	111600	40417120	9710	9710	9710	9710	0
519	20241017	111500	40417120	9710	9710	9710	9710	1
520	20241017	111400	40407410	9650	9650	9650	9650	0
521	20241017	111300	40407410	9650	9650	9650	9650	0
522	20241017	111200	40407410	9650	9650	9650	9650	0
523	20241017	111100	40407410	9650	9650	9650	9650	0
524	20241017	111000	40407410	9650	9650	9650	9650	0
525	20241017	110900	40407410	9650	9650	9650	9650	0
526	20241017	110800	40407410	9650	9650	9650	9650	0
527	20241017	110700	40407410	9650	9650	9650	9650	0
528	20241017	110600	40407410	9650	9650	9650	9650	6
529	20241017	110500	40349510	9740	9740	9740	9740	0
530	20241017	110400	40349510	9740	9740	9740	9740	0
531	20241017	110300	40349510	9740	9740	9740	9740	0
532	20241017	110200	40349510	9740	9740	9740	9740	0
533	20241017	110100	40349510	9740	9740	9740	9740	0
534	20241017	110000	40349510	9740	9740	9740	9740	0
535	20241017	105900	40349510	9740	9740	9740	9740	0
536	20241017	105800	40349510	9740	9740	9740	9740	0
537	20241017	105700	40349510	9740	9740	9740	9740	10
538	20241017	105600	40252110	9740	9740	9740	9740	2
539	20241017	105500	40232630	9740	9740	9740	9740	0
540	20241017	105400	40232630	9740	9740	9740	9740	0
541	20241017	105300	40232630	9740	9740	9740	9740	1
542	20241017	105200	40222890	9750	9750	9750	9750	0
543	20241017	105100	40222890	9750	9750	9750	9750	0
544	20241017	105000	40222890	9750	9750	9750	9750	0
545	20241017	104900	40222890	9750	9750	9750	9750	0
546	20241017	104800	40222890	9750	9750	9750	9750	0
547	20241017	104700	40222890	9750	9750	9750	9750	0
548	20241017	104600	40222890	9750	9740	9750	9740	7
549	20241017	104500	40154650	9740	9740	9740	9740	0
550	20241017	104400	40154650	9740	9740	9740	9740	0
551	20241017	104300	40154650	9740	9740	9740	9740	0
552	20241017	104200	40154650	9740	9740	9740	9740	0
553	20241017	104100	40154650	9740	9740	9740	9740	0
554	20241017	104000	40154650	9740	9740	9740	9740	0
555	20241017	103900	40154650	9740	9740	9740	9740	89
556	20241017	103800	39287790	9740	9740	9740	9740	0
557	20241017	103700	39287790	9740	9740	9740	9740	0
558	20241017	103600	39287790	9740	9740	9740	9740	0
559	20241017	103500	39287790	9740	9740	9740	9740	132
560	20241017	103400	38002110	9740	9740	9740	9740	0
561	20241017	103300	38002110	9740	9740	9740	9740	0
562	20241017	103200	38002110	9740	9740	9740	9740	0
563	20241017	103100	38002110	9740	9740	9740	9740	0
564	20241017	103000	38002110	9740	9740	9740	9740	0
565	20241017	102900	38002110	9740	9740	9740	9740	0
566	20241017	102800	38002110	9740	9740	9740	9740	0
567	20241017	102700	38002110	9740	9740	9740	9740	0
568	20241017	102600	38002110	9740	9740	9740	9740	0
569	20241017	102500	38002110	9740	9740	9740	9740	0
570	20241017	102400	38002110	9740	9740	9740	9740	0
571	20241017	102300	38002110	9740	9740	9740	9740	0
572	20241017	102200	38002110	9740	9740	9740	9740	0
573	20241017	102100	38002110	9740	9740	9740	9740	0
574	20241017	102000	38002110	9740	9740	9740	9740	0
575	20241017	101900	38002110	9740	9740	9740	9740	0
576	20241017	101800	38002110	9740	9740	9740	9740	0
577	20241017	101700	38002110	9740	9740	9740	9740	0
578	20241017	101600	38002110	9740	9740	9740	9740	23
579	20241017	101500	37778090	9740	9740	9740	9740	0
580	20241017	101400	37778090	9740	9740	9740	9740	0
581	20241017	101300	37778090	9740	9740	9740	9740	0
582	20241017	101200	37778090	9740	9740	9740	9740	0
583	20241017	101100	37778090	9740	9740	9740	9740	0
584	20241017	101000	37778090	9740	9740	9740	9740	0
585	20241017	100900	37778090	9740	9740	9740	9740	0
586	20241017	100800	37778090	9740	9740	9740	9740	0
587	20241017	100700	37778090	9740	9740	9740	9740	0
588	20241017	100600	37778090	9740	9740	9740	9740	0
589	20241017	100500	37778090	9740	9740	9740	9740	0
590	20241017	100400	37778090	9740	9740	9740	9740	0
591	20241017	100300	37778090	9740	9740	9740	9740	0
592	20241017	100200	37778090	9740	9740	9740	9740	0
593	20241017	100100	37778090	9740	9740	9740	9740	0
594	20241017	100000	37778090	9740	9740	9740	9740	0
595	20241017	095900	37778090	9740	9740	9740	9740	0
596	20241017	095800	37778090	9740	9740	9740	9740	0
597	20241017	095700	37778090	9740	9740	9740	9740	30
598	20241017	095600	37485890	9740	9740	9740	9740	0
599	20241017	095500	37485890	9740	9740	9740	9740	0
600	20241017	095400	37485890	9740	9740	9740	9740	0
601	20241017	095300	37485890	9740	9730	9740	9730	2068
602	20241017	095200	17354060	9730	9730	9730	9730	3
603	20241017	095100	17324870	9740	9670	9740	9670	1722
604	20241017	095000	645800	9670	9660	9670	9660	11
605	20241017	094900	539530	9670	9670	9670	9670	0
606	20241017	094800	539530	9670	9670	9670	9670	0
607	20241017	094700	539530	9670	9670	9670	9670	0
608	20241017	094600	539530	9670	9670	9670	9670	0
609	20241017	094500	539530	9670	9670	9670	9670	0
610	20241017	094400	539530	9670	9670	9670	9670	0
611	20241017	094300	539530	9670	9670	9670	9670	0
612	20241017	094200	539530	9670	9670	9670	9670	1
613	20241017	094100	529860	9670	9670	9670	9670	0
614	20241017	094000	529860	9670	9670	9670	9670	0
615	20241017	093900	529860	9670	9670	9670	9670	0
616	20241017	093800	529860	9670	9670	9670	9670	1
617	20241017	093700	520190	9640	9640	9640	9640	0
618	20241017	093600	520190	9640	9640	9640	9640	0
619	20241017	093500	520190	9640	9640	9640	9640	0
620	20241017	093400	520190	9640	9640	9640	9640	0
621	20241017	093300	520190	9640	9640	9640	9640	10
622	20241017	093200	423790	9660	9660	9660	9660	0
623	20241017	093100	423790	9660	9660	9660	9660	10
624	20241017	093000	327190	9670	9670	9670	9670	1
625	20241017	092900	317520	9670	9670	9670	9670	0
626	20241017	092800	317520	9670	9670	9670	9670	16
627	20241017	092700	162800	9670	9670	9670	9670	0
628	20241017	092600	162800	9670	9670	9670	9670	0
629	20241017	092500	162800	9670	9670	9670	9670	0
630	20241017	092400	162800	9670	9670	9670	9670	0
631	20241017	092300	162800	9670	9670	9670	9670	0
632	20241017	092200	162800	9670	9670	9670	9670	0
633	20241017	092100	162800	9670	9670	9670	9670	0
634	20241017	092000	162800	9670	9670	9670	9670	0
635	20241017	091900	162800	9670	9670	9670	9670	0
636	20241017	091800	162800	9670	9670	9670	9670	0
637	20241017	091700	162800	9670	9670	9670	9670	0
638	20241017	091600	162800	9670	9580	9670	9580	2
639	20241017	091500	143550	9570	9570	9570	9570	0
640	20241017	091400	143550	9570	9570	9570	9570	0
641	20241017	091300	143550	9570	9570	9570	9570	0
642	20241017	091200	143550	9570	9570	9570	9570	0
643	20241017	091100	143550	9570	9570	9570	9570	0
644	20241017	091000	143550	9570	9570	9570	9570	0
645	20241017	090900	143550	9570	9570	9570	9570	0
646	20241017	090800	143550	9570	9570	9570	9570	0
647	20241017	090700	143550	9570	9570	9570	9570	0
648	20241017	090600	143550	9570	9570	9570	9570	0
649	20241017	090500	143550	9570	9570	9570	9570	0
650	20241017	090400	143550	9570	9570	9570	9570	0
651	20241017	090300	143550	9570	9570	9570	9570	0
652	20241017	090200	143550	9570	9570	9570	9570	0
653	20241017	090100	143550	9570	9570	9570	9570	0
654	20241017	090000	143550	9570	9570	9570	9570	15