KissMeData/078070/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	195200	365936840	9570	9570	9570	9570	2060
3	20241016	195100	365936840	9570	9570	9570	9570	0
4	20241016	195000	365936840	9570	9570	9570	9570	0
5	20241016	194900	365936840	9570	9570	9570	9570	0
6	20241016	194800	365936840	9570	9570	9570	9570	0
7	20241016	194700	365936840	9570	9570	9570	9570	0
8	20241016	194600	365936840	9570	9570	9570	9570	0
9	20241016	194500	365936840	9570	9570	9570	9570	0
10	20241016	194400	365936840	9570	9570	9570	9570	0
11	20241016	194300	365936840	9570	9570	9570	9570	0
12	20241016	194200	365936840	9570	9570	9570	9570	0
13	20241016	194100	365936840	9570	9570	9570	9570	0
14	20241016	194000	365936840	9570	9570	9570	9570	0
15	20241016	193900	365936840	9570	9570	9570	9570	0
16	20241016	193800	365936840	9570	9570	9570	9570	0
17	20241016	193700	365936840	9570	9570	9570	9570	0
18	20241016	193600	365936840	9570	9570	9570	9570	0
19	20241016	193500	365936840	9570	9570	9570	9570	0
20	20241016	193400	365936840	9570	9570	9570	9570	0
21	20241016	193300	365936840	9570	9570	9570	9570	0
22	20241016	193200	365936840	9570	9570	9570	9570	0
23	20241016	193100	365936840	9570	9570	9570	9570	0
24	20241016	193000	365936840	9570	9570	9570	9570	0
25	20241016	192900	365936840	9570	9570	9570	9570	0
26	20241016	192800	365936840	9570	9570	9570	9570	0
27	20241016	192700	365936840	9570	9570	9570	9570	0
28	20241016	192600	365936840	9570	9570	9570	9570	0
29	20241016	192500	365936840	9570	9570	9570	9570	0
30	20241016	192400	365936840	9570	9570	9570	9570	0
31	20241016	192300	365936840	9570	9570	9570	9570	0
32	20241016	192200	365936840	9570	9570	9570	9570	2060
33	20241016	192100	365936840	9570	9570	9570	9570	0
34	20241016	192000	365936840	9570	9570	9570	9570	0
35	20241016	191900	365936840	9570	9570	9570	9570	0
36	20241016	191800	365936840	9570	9570	9570	9570	0
37	20241016	191700	365936840	9570	9570	9570	9570	0
38	20241016	191600	365936840	9570	9570	9570	9570	0
39	20241016	191500	365936840	9570	9570	9570	9570	0
40	20241016	191400	365936840	9570	9570	9570	9570	0
41	20241016	191300	365936840	9570	9570	9570	9570	0
42	20241016	191200	365936840	9570	9570	9570	9570	0
43	20241016	191100	365936840	9570	9570	9570	9570	0
44	20241016	191000	365936840	9570	9570	9570	9570	0
45	20241016	190900	365936840	9570	9570	9570	9570	0
46	20241016	190800	365936840	9570	9570	9570	9570	0
47	20241016	190700	365936840	9570	9570	9570	9570	0
48	20241016	190600	365936840	9570	9570	9570	9570	0
49	20241016	190500	365936840	9570	9570	9570	9570	0
50	20241016	190400	365936840	9570	9570	9570	9570	0
51	20241016	190300	365936840	9570	9570	9570	9570	0
52	20241016	190200	365936840	9570	9570	9570	9570	0
53	20241016	190100	365936840	9570	9570	9570	9570	0
54	20241016	190000	365936840	9570	9570	9570	9570	0
55	20241016	185900	365936840	9570	9570	9570	9570	0
56	20241016	185800	365936840	9570	9570	9570	9570	0
57	20241016	185700	365936840	9570	9570	9570	9570	0
58	20241016	185600	365936840	9570	9570	9570	9570	0
59	20241016	185500	365936840	9570	9570	9570	9570	0
60	20241016	185400	365936840	9570	9570	9570	9570	0
61	20241016	185300	365936840	9570	9570	9570	9570	0
62	20241016	185200	365936840	9570	9570	9570	9570	2060
63	20241016	185100	365936840	9570	9570	9570	9570	0
64	20241016	185000	365936840	9570	9570	9570	9570	0
65	20241016	184900	365936840	9570	9570	9570	9570	0
66	20241016	184800	365936840	9570	9570	9570	9570	0
67	20241016	184700	365936840	9570	9570	9570	9570	0
68	20241016	184600	365936840	9570	9570	9570	9570	0
69	20241016	184500	365936840	9570	9570	9570	9570	0
70	20241016	184400	365936840	9570	9570	9570	9570	0
71	20241016	184300	365936840	9570	9570	9570	9570	0
72	20241016	184200	365936840	9570	9570	9570	9570	0
73	20241016	184100	365936840	9570	9570	9570	9570	0
74	20241016	184000	365936840	9570	9570	9570	9570	0
75	20241016	183900	365936840	9570	9570	9570	9570	0
76	20241016	183800	365936840	9570	9570	9570	9570	0
77	20241016	183700	365936840	9570	9570	9570	9570	0
78	20241016	183600	365936840	9570	9570	9570	9570	0
79	20241016	183500	365936840	9570	9570	9570	9570	0
80	20241016	183400	365936840	9570	9570	9570	9570	0
81	20241016	183300	365936840	9570	9570	9570	9570	0
82	20241016	183200	365936840	9570	9570	9570	9570	0
83	20241016	183100	365936840	9570	9570	9570	9570	0
84	20241016	183000	365936840	9570	9570	9570	9570	0
85	20241016	182900	365936840	9570	9570	9570	9570	0
86	20241016	182800	365936840	9570	9570	9570	9570	0
87	20241016	182700	365936840	9570	9570	9570	9570	0
88	20241016	182600	365936840	9570	9570	9570	9570	0
89	20241016	182500	365936840	9570	9570	9570	9570	0
90	20241016	182400	365936840	9570	9570	9570	9570	0
91	20241016	182300	365936840	9570	9570	9570	9570	0
92	20241016	182200	365936840	9570	9570	9570	9570	2060
93	20241016	182100	365936840	9570	9570	9570	9570	0
94	20241016	182000	365936840	9570	9570	9570	9570	0
95	20241016	181900	365936840	9570	9570	9570	9570	0
96	20241016	181800	365936840	9570	9570	9570	9570	0
97	20241016	181700	365936840	9570	9570	9570	9570	0
98	20241016	181600	365936840	9570	9570	9570	9570	0
99	20241016	181500	365936840	9570	9570	9570	9570	0
100	20241016	181400	365936840	9570	9570	9570	9570	0
101	20241016	181300	365936840	9570	9570	9570	9570	0
102	20241016	181200	365936840	9570	9570	9570	9570	0
103	20241016	181100	365936840	9570	9570	9570	9570	0
104	20241016	181000	365936840	9570	9570	9570	9570	0
105	20241016	180900	365936840	9570	9570	9570	9570	0
106	20241016	180800	365936840	9570	9570	9570	9570	0
107	20241016	180700	365936840	9570	9570	9570	9570	0
108	20241016	180600	365936840	9570	9570	9570	9570	0
109	20241016	180500	365936840	9570	9570	9570	9570	0
110	20241016	180400	365936840	9570	9570	9570	9570	0
111	20241016	180300	365936840	9570	9570	9570	9570	0
112	20241016	180200	365936840	9570	9570	9570	9570	0
113	20241016	180100	365936840	9570	9570	9570	9570	0
114	20241016	180000	365936840	9570	9570	9570	9570	0
115	20241016	175900	365936840	9570	9570	9570	9570	0
116	20241016	175800	365936840	9570	9570	9570	9570	0
117	20241016	175700	365936840	9570	9570	9570	9570	0
118	20241016	175600	365936840	9570	9570	9570	9570	0
119	20241016	175500	365936840	9570	9570	9570	9570	0
120	20241016	175400	365936840	9570	9570	9570	9570	0
121	20241016	175300	365936840	9570	9570	9570	9570	0
122	20241016	175200	365936840	9570	9570	9570	9570	2060
123	20241016	175100	365936840	9570	9570	9570	9570	0
124	20241016	175000	365936840	9570	9570	9570	9570	0
125	20241016	174900	365936840	9570	9570	9570	9570	0
126	20241016	174800	365936840	9570	9570	9570	9570	0
127	20241016	174700	365936840	9570	9570	9570	9570	0
128	20241016	174600	365936840	9570	9570	9570	9570	0
129	20241016	174500	365936840	9570	9570	9570	9570	0
130	20241016	174400	365936840	9570	9570	9570	9570	0
131	20241016	174300	365936840	9570	9570	9570	9570	0
132	20241016	174200	365936840	9570	9570	9570	9570	0
133	20241016	174100	365936840	9570	9570	9570	9570	0
134	20241016	174000	365936840	9570	9570	9570	9570	0
135	20241016	173900	365936840	9570	9570	9570	9570	0
136	20241016	173800	365936840	9570	9570	9570	9570	0
137	20241016	173700	365936840	9570	9570	9570	9570	0
138	20241016	173600	365936840	9570	9570	9570	9570	0
139	20241016	173500	365936840	9570	9570	9570	9570	0
140	20241016	173400	365936840	9570	9570	9570	9570	0
141	20241016	173300	365936840	9570	9570	9570	9570	0
142	20241016	173200	365936840	9570	9570	9570	9570	0
143	20241016	173100	365936840	9570	9570	9570	9570	0
144	20241016	173000	365936840	9570	9570	9570	9570	0
145	20241016	172900	365936840	9570	9570	9570	9570	0
146	20241016	172800	365936840	9570	9570	9570	9570	0
147	20241016	172700	365936840	9570	9570	9570	9570	0
148	20241016	172600	365936840	9570	9570	9570	9570	0
149	20241016	172500	365936840	9570	9570	9570	9570	0
150	20241016	172400	365936840	9570	9570	9570	9570	0
151	20241016	172300	365936840	9570	9570	9570	9570	0
152	20241016	172200	365936840	9570	9570	9570	9570	2060
153	20241016	172100	365936840	9570	9570	9570	9570	0
154	20241016	172000	365936840	9570	9570	9570	9570	0
155	20241016	171900	365936840	9570	9570	9570	9570	0
156	20241016	171800	365936840	9570	9570	9570	9570	0
157	20241016	171700	365936840	9570	9570	9570	9570	0
158	20241016	171600	365936840	9570	9570	9570	9570	0
159	20241016	171500	365936840	9570	9570	9570	9570	0
160	20241016	171400	365936840	9570	9570	9570	9570	0
161	20241016	171300	365936840	9570	9570	9570	9570	0
162	20241016	171200	365936840	9570	9570	9570	9570	0
163	20241016	171100	365936840	9570	9570	9570	9570	0
164	20241016	171000	365936840	9570	9570	9570	9570	0
165	20241016	170900	365936840	9570	9570	9570	9570	0
166	20241016	170800	365936840	9570	9570	9570	9570	0
167	20241016	170700	365936840	9570	9570	9570	9570	0
168	20241016	170600	365936840	9570	9570	9570	9570	0
169	20241016	170500	365936840	9570	9570	9570	9570	0
170	20241016	170400	365936840	9570	9570	9570	9570	0
171	20241016	170300	365936840	9570	9570	9570	9570	0
172	20241016	170200	365936840	9570	9570	9570	9570	0
173	20241016	170100	365936840	9570	9570	9570	9570	0
174	20241016	170000	365936840	9570	9570	9570	9570	0
175	20241016	165900	365936840	9570	9570	9570	9570	0
176	20241016	165800	365936840	9570	9570	9570	9570	0
177	20241016	165700	365936840	9570	9570	9570	9570	0
178	20241016	165600	365936840	9570	9570	9570	9570	0
179	20241016	165500	365936840	9570	9570	9570	9570	0
180	20241016	165400	365936840	9570	9570	9570	9570	0
181	20241016	165300	365936840	9570	9570	9570	9570	0
182	20241016	165200	365936840	9570	9570	9570	9570	2060
183	20241016	165100	365936840	9570	9570	9570	9570	0
184	20241016	165000	365936840	9570	9570	9570	9570	0
185	20241016	164900	365936840	9570	9570	9570	9570	0
186	20241016	164800	365936840	9570	9570	9570	9570	0
187	20241016	164700	365936840	9570	9570	9570	9570	0
188	20241016	164600	365936840	9570	9570	9570	9570	0
189	20241016	164500	365936840	9570	9570	9570	9570	0
190	20241016	164400	365936840	9570	9570	9570	9570	0
191	20241016	164300	365936840	9570	9570	9570	9570	0
192	20241016	164200	365936840	9570	9570	9570	9570	0
193	20241016	164100	365936840	9570	9570	9570	9570	0
194	20241016	164000	365936840	9570	9570	9570	9570	0
195	20241016	163900	365936840	9570	9570	9570	9570	0
196	20241016	163800	365936840	9570	9570	9570	9570	0
197	20241016	163700	365936840	9570	9570	9570	9570	0
198	20241016	163600	365936840	9570	9570	9570	9570	0
199	20241016	163500	365936840	9570	9570	9570	9570	0
200	20241016	163400	365936840	9570	9570	9570	9570	0
201	20241016	163300	365936840	9570	9570	9570	9570	0
202	20241016	163200	365936840	9570	9570	9570	9570	0
203	20241016	163100	365936840	9570	9570	9570	9570	0
204	20241016	163000	365936840	9570	9570	9570	9570	0
205	20241016	162900	365936840	9570	9570	9570	9570	0
206	20241016	162800	365936840	9570	9570	9570	9570	0
207	20241016	162700	365936840	9570	9570	9570	9570	0
208	20241016	162600	365936840	9570	9570	9570	9570	0
209	20241016	162500	365936840	9570	9570	9570	9570	0
210	20241016	162400	365936840	9570	9570	9570	9570	0
211	20241016	162300	365936840	9570	9570	9570	9570	0
212	20241016	162200	365936840	9570	9570	9570	9570	2060
213	20241016	162100	365936840	9570	9570	9570	9570	0
214	20241016	162000	365936840	9570	9570	9570	9570	0
215	20241016	161900	365936840	9570	9570	9570	9570	0
216	20241016	161800	365936840	9570	9570	9570	9570	0
217	20241016	161700	365936840	9570	9570	9570	9570	0
218	20241016	161600	365936840	9570	9570	9570	9570	0
219	20241016	161500	365936840	9570	9570	9570	9570	0
220	20241016	161400	365936840	9570	9570	9570	9570	0
221	20241016	161300	365936840	9570	9570	9570	9570	0
222	20241016	161200	365936840	9570	9570	9570	9570	0
223	20241016	161100	365936840	9570	9570	9570	9570	0
224	20241016	161000	365936840	9570	9570	9570	9570	0
225	20241016	160900	365936840	9570	9570	9570	9570	0
226	20241016	160800	365936840	9570	9570	9570	9570	0
227	20241016	160700	365936840	9570	9570	9570	9570	0
228	20241016	160600	365936840	9570	9570	9570	9570	0
229	20241016	160500	365936840	9570	9570	9570	9570	0
230	20241016	160400	365936840	9570	9570	9570	9570	0
231	20241016	160300	365936840	9570	9570	9570	9570	0
232	20241016	160200	365936840	9570	9570	9570	9570	0
233	20241016	160100	365936840	9570	9570	9570	9570	0
234	20241016	160000	365936840	9570	9570	9570	9570	0
235	20241016	155900	365936840	9570	9570	9570	9570	0
236	20241016	155800	365936840	9570	9570	9570	9570	0
237	20241016	155700	365936840	9570	9570	9570	9570	0
238	20241016	155600	365936840	9570	9570	9570	9570	0
239	20241016	155500	365936840	9570	9570	9570	9570	0
240	20241016	155400	365936840	9570	9570	9570	9570	0
241	20241016	155300	365936840	9570	9570	9570	9570	0
242	20241016	155200	365936840	9570	9570	9570	9570	2060
243	20241016	155100	365936840	9570	9570	9570	9570	0
244	20241016	155000	365936840	9570	9570	9570	9570	0
245	20241016	154900	365936840	9570	9570	9570	9570	0
246	20241016	154800	365936840	9570	9570	9570	9570	0
247	20241016	154700	365936840	9570	9570	9570	9570	0
248	20241016	154600	365936840	9570	9570	9570	9570	0
249	20241016	154500	365936840	9570	9570	9570	9570	0
250	20241016	154400	365936840	9570	9570	9570	9570	0
251	20241016	154300	365936840	9570	9570	9570	9570	0
252	20241016	154200	365936840	9570	9570	9570	9570	0
253	20241016	154100	365936840	9570	9570	9570	9570	0
254	20241016	154000	365936840	9570	9570	9570	9570	0
255	20241016	153900	365936840	9570	9570	9570	9570	0
256	20241016	153800	365936840	9570	9570	9570	9570	0
257	20241016	153700	365936840	9570	9570	9570	9570	0
258	20241016	153600	365936840	9570	9570	9570	9570	0
259	20241016	153500	365936840	9570	9570	9570	9570	0
260	20241016	153400	365936840	9570	9570	9570	9570	0
261	20241016	153300	365936840	9570	9570	9570	9570	0
262	20241016	153200	365936840	9570	9570	9570	9570	0
263	20241016	153100	365936840	9570	9570	9570	9570	0
264	20241016	153000	365936840	9570	9570	9570	9570	2060
265	20241016	152900	346222640	9650	9650	9650	9650	0
266	20241016	152800	346222640	9650	9650	9650	9650	0
267	20241016	152700	346222640	9650	9650	9650	9650	0
268	20241016	152600	346222640	9650	9650	9650	9650	0
269	20241016	152500	346222640	9650	9650	9650	9650	0
270	20241016	152400	346222640	9650	9650	9650	9650	0
271	20241016	152300	346222640	9650	9650	9650	9650	0
272	20241016	152200	346222640	9650	9650	9650	9650	0
273	20241016	152100	346222640	9650	9650	9650	9650	0
274	20241016	152000	346222640	9650	9650	9650	9650	0
275	20241016	151900	346222640	9650	9660	9680	9650	36
276	20241016	151800	345874820	9690	9690	9690	9690	0
277	20241016	151700	345874820	9690	9690	9690	9690	33
278	20241016	151600	345555050	9670	9690	9690	9670	380
279	20241016	151500	341873750	9680	9690	9690	9670	184
280	20241016	151400	340091700	9690	9680	9700	9670	502
281	20241016	151300	335229280	9670	9680	9690	9660	228
282	20241016	151200	333021940	9680	9670	9680	9670	158
283	20241016	151100	331493180	9690	9680	9690	9650	299
284	20241016	151000	328601370	9680	9680	9680	9660	301
285	20241016	150900	325688390	9670	9670	9680	9670	207
286	20241016	150800	323685400	9680	9670	9680	9670	34
287	20241016	150700	323356600	9670	9650	9670	9650	237
288	20241016	150600	321064860	9640	9660	9670	9640	163
289	20241016	150500	319489490	9660	9640	9670	9640	409
290	20241016	150400	315539940	9640	9640	9640	9640	0
291	20241016	150300	315539940	9640	9630	9640	9630	32
292	20241016	150200	315231770	9630	9630	9630	9630	0
293	20241016	150100	315231770	9630	9640	9640	9630	11
294	20241016	150000	315125830	9630	9630	9630	9630	0
295	20241016	145900	315125830	9630	9630	9630	9630	36
296	20241016	145800	314779150	9620	9620	9620	9620	18
297	20241016	145700	314605990	9610	9610	9610	9610	1
298	20241016	145600	314596380	9610	9610	9610	9610	9
299	20241016	145500	314509890	9610	9610	9610	9610	2
300	20241016	145400	314490670	9610	9610	9610	9610	0
301	20241016	145300	314490670	9610	9590	9610	9590	45
302	20241016	145200	314058700	9580	9560	9590	9560	56
303	20241016	145100	313522250	9560	9560	9580	9530	1080
304	20241016	145000	303209320	9560	9600	9630	9550	465
305	20241016	144900	298762650	9550	9530	9600	9530	452
306	20241016	144800	294449710	9530	9600	9600	9530	1836
307	20241016	144700	276906820	9610	9650	9650	9610	448
308	20241016	144600	272591750	9660	9650	9660	9640	218
309	20241016	144500	270486470	9650	9680	9680	9650	269
310	20241016	144400	267889850	9700	9700	9700	9700	0
311	20241016	144300	267889850	9700	9690	9700	9690	11
312	20241016	144200	267783250	9700	9700	9700	9700	0
313	20241016	144100	267783250	9700	9700	9700	9700	0
314	20241016	144000	267783250	9700	9700	9700	9700	0
315	20241016	143900	267783250	9700	9700	9700	9700	0
316	20241016	143800	267783250	9700	9700	9700	9700	49
317	20241016	143700	267307950	9700	9710	9710	9700	8
318	20241016	143600	267230310	9800	9800	9800	9800	0
319	20241016	143500	267230310	9800	9800	9800	9800	0
320	20241016	143400	267230310	9800	9780	9800	9780	199
321	20241016	143300	265283380	9780	9750	9780	9730	1494
322	20241016	143200	250704080	9750	9720	9750	9700	425
323	20241016	143100	246573070	9720	9710	9720	9700	224
324	20241016	143000	244397970	9720	9720	9720	9720	200
325	20241016	142900	242453970	9700	9700	9730	9700	160
326	20241016	142800	240900710	9700	9700	9700	9700	120
327	20241016	142700	239736710	9690	9680	9690	9680	65
328	20241016	142600	239106970	9690	9700	9700	9680	448
329	20241016	142500	234763740	9700	9650	9700	9650	830
330	20241016	142400	226725740	9640	9630	9640	9630	101
331	20241016	142300	225752610	9630	9630	9630	9630	1
332	20241016	142200	225742980	9630	9630	9630	9630	19
333	20241016	142100	225560010	9630	9630	9630	9630	35
334	20241016	142000	225222960	9640	9640	9640	9640	0
335	20241016	141900	225222960	9640	9640	9640	9640	0
336	20241016	141800	225222960	9640	9640	9640	9640	0
337	20241016	141700	225222960	9640	9640	9640	9640	0
338	20241016	141600	225222960	9640	9630	9640	9630	98
339	20241016	141500	224278670	9640	9640	9640	9630	51
340	20241016	141400	223787460	9630	9630	9630	9630	137
341	20241016	141300	222468150	9630	9620	9630	9610	199
342	20241016	141200	220551960	9600	9530	9600	9520	1564
343	20241016	141100	205640010	9530	9570	9570	9530	540
344	20241016	141000	200483200	9580	9610	9610	9580	680
345	20241016	140900	193963350	9610	9640	9640	9610	592
346	20241016	140800	188268790	9640	9650	9650	9640	108
347	20241016	140700	187227660	9650	9650	9650	9650	10
348	20241016	140600	187131160	9650	9630	9740	9630	112
349	20241016	140500	186046120	9630	9640	9640	9610	413
350	20241016	140400	182073030	9640	9640	9650	9610	1259
351	20241016	140300	169947690	9640	9680	9680	9640	611
352	20241016	140200	164046130	9690	9750	9750	9690	205
353	20241016	140100	162058300	9710	9710	9710	9710	58
354	20241016	140000	161495120	9760	9760	9760	9760	10
355	20241016	135900	161397520	9800	9800	9800	9800	0
356	20241016	135800	161397520	9800	9800	9800	9800	0
357	20241016	135700	161397520	9800	9800	9800	9800	34
358	20241016	135600	161064320	9800	9800	9800	9800	10
359	20241016	135500	160966320	9800	9860	9860	9800	129
360	20241016	135400	159701910	9870	9790	9880	9790	840
361	20241016	135300	151465830	9790	9750	9790	9750	1185
362	20241016	135200	139897250	9750	9750	9750	9750	0
363	20241016	135100	139897250	9750	9750	9750	9750	0
364	20241016	135000	139897250	9750	9750	9750	9750	0
365	20241016	134900	139897250	9750	9750	9750	9750	0
366	20241016	134800	139897250	9750	9750	9750	9750	150
367	20241016	134700	138434750	9750	9750	9750	9750	0
368	20241016	134600	138434750	9750	9750	9750	9750	0
369	20241016	134500	138434750	9750	9750	9750	9750	1
370	20241016	134400	138425000	9750	9750	9750	9750	0
371	20241016	134300	138425000	9750	9750	9750	9750	0
372	20241016	134200	138425000	9750	9750	9750	9750	4
373	20241016	134100	138386000	9750	9750	9750	9750	1000
374	20241016	134000	128636000	9760	9740	9760	9740	3000
375	20241016	133900	99389190	9740	9740	9740	9740	0
376	20241016	133800	99389190	9740	9740	9740	9740	0
377	20241016	133700	99389190	9740	9740	9740	9740	0
378	20241016	133600	99389190	9740	9740	9740	9740	0
379	20241016	133500	99389190	9740	9740	9740	9740	0
380	20241016	133400	99389190	9740	9740	9740	9740	0
381	20241016	133300	99389190	9740	9740	9740	9740	0
382	20241016	133200	99389190	9740	9740	9740	9740	0
383	20241016	133100	99389190	9740	9740	9740	9740	0
384	20241016	133000	99389190	9740	9740	9740	9740	0
385	20241016	132900	99389190	9740	9740	9740	9740	0
386	20241016	132800	99389190	9740	9740	9740	9740	0
387	20241016	132700	99389190	9740	9740	9740	9740	0
388	20241016	132600	99389190	9740	9740	9740	9740	0
389	20241016	132500	99389190	9740	9740	9740	9740	0
390	20241016	132400	99389190	9740	9740	9740	9740	0
391	20241016	132300	99389190	9740	9740	9740	9740	1
392	20241016	132200	99379450	9740	9740	9740	9740	0
393	20241016	132100	99379450	9740	9740	9740	9740	0
394	20241016	132000	99379450	9740	9720	9740	9720	5
395	20241016	131900	99330810	9710	9710	9710	9710	0
396	20241016	131800	99330810	9710	9710	9710	9710	1
397	20241016	131700	99321100	9700	9700	9700	9700	1
398	20241016	131600	99311400	9700	9710	9710	9700	2
399	20241016	131500	99291990	9710	9710	9710	9710	0
400	20241016	131400	99291990	9710	9710	9710	9710	638
401	20241016	131300	93097010	9700	9700	9700	9700	0
402	20241016	131200	93097010	9700	9700	9700	9700	351
403	20241016	131100	89692310	9700	9700	9700	9700	26
404	20241016	131000	89440110	9710	9710	9710	9710	0
405	20241016	130900	89440110	9710	9710	9710	9710	0
406	20241016	130800	89440110	9710	9710	9710	9710	0
407	20241016	130700	89440110	9710	9710	9710	9710	51
408	20241016	130600	88944900	9700	9700	9700	9700	0
409	20241016	130500	88944900	9700	9700	9700	9700	0
410	20241016	130400	88944900	9700	9700	9700	9700	0
411	20241016	130300	88944900	9700	9700	9700	9700	0
412	20241016	130200	88944900	9700	9700	9700	9700	0
413	20241016	130100	88944900	9700	9700	9700	9700	0
414	20241016	130000	88944900	9700	9700	9700	9700	26
415	20241016	125900	88692700	9710	9710	9710	9710	0
416	20241016	125800	88692700	9710	9710	9710	9710	0
417	20241016	125700	88692700	9710	9710	9710	9710	2
418	20241016	125600	88673280	9710	9710	9710	9710	0
419	20241016	125500	88673280	9710	9710	9710	9710	0
420	20241016	125400	88673280	9710	9710	9710	9710	0
421	20241016	125300	88673280	9710	9710	9710	9710	0
422	20241016	125200	88673280	9710	9710	9710	9710	0
423	20241016	125100	88673280	9710	9710	9710	9710	0
424	20241016	125000	88673280	9710	9710	9710	9710	0
425	20241016	124900	88673280	9710	9710	9710	9710	0
426	20241016	124800	88673280	9710	9710	9710	9710	0
427	20241016	124700	88673280	9710	9710	9710	9710	0
428	20241016	124600	88673280	9710	9710	9710	9710	0
429	20241016	124500	88673280	9710	9710	9710	9710	0
430	20241016	124400	88673280	9710	9710	9710	9710	0
431	20241016	124300	88673280	9710	9710	9710	9710	0
432	20241016	124200	88673280	9710	9710	9710	9710	0
433	20241016	124100	88673280	9710	9710	9710	9710	0
434	20241016	124000	88673280	9710	9710	9710	9710	0
435	20241016	123900	88673280	9710	9720	9720	9710	19
436	20241016	123800	88488690	9720	9720	9720	9720	0
437	20241016	123700	88488690	9720	9710	9720	9710	5
438	20241016	123600	88440120	9710	9710	9710	9710	0
439	20241016	123500	88440120	9710	9710	9710	9710	0
440	20241016	123400	88440120	9710	9710	9710	9710	0
441	20241016	123300	88440120	9710	9710	9710	9710	3
442	20241016	123200	88410990	9750	9750	9750	9750	0
443	20241016	123100	88410990	9750	9750	9750	9750	0
444	20241016	123000	88410990	9750	9750	9750	9750	0
445	20241016	122900	88410990	9750	9750	9750	9750	0
446	20241016	122800	88410990	9750	9750	9750	9750	5
447	20241016	122700	88362240	9750	9750	9750	9750	0
448	20241016	122600	88362240	9750	9750	9750	9750	0
449	20241016	122500	88362240	9750	9750	9750	9750	0
450	20241016	122400	88362240	9750	9740	9750	9740	6
451	20241016	122300	88303750	9740	9740	9740	9740	1
452	20241016	122200	88294010	9730	9730	9730	9730	0
453	20241016	122100	88294010	9730	9730	9730	9730	0
454	20241016	122000	88294010	9730	9730	9730	9730	0
455	20241016	121900	88294010	9730	9730	9730	9730	0
456	20241016	121800	88294010	9730	9730	9730	9730	0
457	20241016	121700	88294010	9730	9730	9730	9730	0
458	20241016	121600	88294010	9730	9720	9730	9720	4
459	20241016	121500	88255110	9710	9700	9710	9700	4
460	20241016	121400	88216290	9680	9680	9690	9680	4
461	20241016	121300	88177550	9680	9690	9690	9680	3
462	20241016	121200	88148490	9770	9770	9770	9770	0
463	20241016	121100	88148490	9770	9770	9770	9770	0
464	20241016	121000	88148490	9770	9770	9770	9770	0
465	20241016	120900	88148490	9770	9770	9770	9770	0
466	20241016	120800	88148490	9770	9770	9770	9770	0
467	20241016	120700	88148490	9770	9770	9770	9770	0
468	20241016	120600	88148490	9770	9770	9770	9770	0
469	20241016	120500	88148490	9770	9770	9770	9770	0
470	20241016	120400	88148490	9770	9770	9770	9770	0
471	20241016	120300	88148490	9770	9770	9770	9770	258
472	20241016	120200	85627830	9770	9770	9770	9770	208
473	20241016	120100	83595670	9760	9760	9770	9760	6
474	20241016	120000	83537080	9770	9770	9770	9770	6
475	20241016	115900	83478460	9750	9750	9750	9750	1
476	20241016	115800	83468710	9750	9740	9750	9730	54
477	20241016	115700	82942560	9700	9700	9700	9700	0
478	20241016	115600	82942560	9700	9700	9700	9700	0
479	20241016	115500	82942560	9700	9700	9700	9700	0
480	20241016	115400	82942560	9700	9700	9700	9700	0
481	20241016	115300	82942560	9700	9700	9700	9700	0
482	20241016	115200	82942560	9700	9700	9700	9700	0
483	20241016	115100	82942560	9700	9700	9700	9700	0
484	20241016	115000	82942560	9700	9700	9700	9700	0
485	20241016	114900	82942560	9700	9700	9700	9700	0
486	20241016	114800	82942560	9700	9700	9700	9700	0
487	20241016	114700	82942560	9700	9700	9700	9700	0
488	20241016	114600	82942560	9700	9700	9700	9700	0
489	20241016	114500	82942560	9700	9690	9700	9690	13
490	20241016	114400	82816550	9690	9670	9700	9650	1108
491	20241016	114300	72124060	9650	9680	9690	9650	2330
492	20241016	114200	49628370	9690	9690	9700	9690	165
493	20241016	114100	48029510	9700	9700	9710	9700	261
494	20241016	114000	45497710	9700	9700	9700	9700	155
495	20241016	113900	43994210	9700	9700	9700	9700	0
496	20241016	113800	43994210	9700	9700	9700	9700	0
497	20241016	113700	43994210	9700	9700	9700	9700	67
498	20241016	113600	43344310	9710	9720	9720	9710	240
499	20241016	113500	41013610	9740	9740	9740	9740	0
500	20241016	113400	41013610	9740	9740	9740	9740	0
501	20241016	113300	41013610	9740	9740	9740	9740	0
502	20241016	113200	41013610	9740	9740	9740	9740	0
503	20241016	113100	41013610	9740	9740	9740	9740	0
504	20241016	113000	41013610	9740	9740	9740	9740	0
505	20241016	112900	41013610	9740	9740	9740	9740	0
506	20241016	112800	41013610	9740	9740	9740	9740	0
507	20241016	112700	41013610	9740	9740	9740	9740	0
508	20241016	112600	41013610	9740	9740	9740	9740	0
509	20241016	112500	41013610	9740	9740	9740	9740	0
510	20241016	112400	41013610	9740	9740	9740	9740	0
511	20241016	112300	41013610	9740	9740	9740	9740	0
512	20241016	112200	41013610	9740	9740	9740	9740	0
513	20241016	112100	41013610	9740	9740	9740	9740	0
514	20241016	112000	41013610	9740	9740	9740	9740	0
515	20241016	111900	41013610	9740	9740	9740	9740	18
516	20241016	111800	40838290	9740	9740	9740	9740	1
517	20241016	111700	40828550	9730	9740	9740	9730	53
518	20241016	111600	40312850	9740	9740	9740	9740	0
519	20241016	111500	40312850	9740	9740	9740	9740	0
520	20241016	111400	40312850	9740	9740	9740	9740	0
521	20241016	111300	40312850	9740	9760	9760	9740	6
522	20241016	111200	40254350	9770	9770	9770	9770	0
523	20241016	111100	40254350	9770	9770	9770	9770	0
524	20241016	111000	40254350	9770	9770	9770	9770	0
525	20241016	110900	40254350	9770	9770	9770	9770	0
526	20241016	110800	40254350	9770	9770	9770	9770	0
527	20241016	110700	40254350	9770	9770	9770	9770	0
528	20241016	110600	40254350	9770	9770	9770	9770	0
529	20241016	110500	40254350	9770	9770	9770	9770	0
530	20241016	110400	40254350	9770	9770	9770	9770	0
531	20241016	110300	40254350	9770	9770	9770	9770	0
532	20241016	110200	40254350	9770	9770	9770	9770	0
533	20241016	110100	40254350	9770	9770	9770	9770	5
534	20241016	110000	40205500	9770	9770	9770	9770	0
535	20241016	105900	40205500	9770	9770	9770	9770	0
536	20241016	105800	40205500	9770	9770	9770	9770	0
537	20241016	105700	40205500	9770	9770	9770	9770	0
538	20241016	105600	40205500	9770	9770	9770	9770	0
539	20241016	105500	40205500	9770	9770	9770	9770	0
540	20241016	105400	40205500	9770	9770	9770	9770	0
541	20241016	105300	40205500	9770	9770	9770	9770	0
542	20241016	105200	40205500	9770	9770	9770	9770	0
543	20241016	105100	40205500	9770	9770	9770	9770	0
544	20241016	105000	40205500	9770	9770	9770	9770	0
545	20241016	104900	40205500	9770	9770	9770	9770	0
546	20241016	104800	40205500	9770	9770	9770	9770	0
547	20241016	104700	40205500	9770	9770	9770	9770	0
548	20241016	104600	40205500	9770	9770	9770	9770	0
549	20241016	104500	40205500	9770	9770	9770	9770	0
550	20241016	104400	40205500	9770	9770	9770	9770	0
551	20241016	104300	40205500	9770	9770	9770	9770	0
552	20241016	104200	40205500	9770	9770	9770	9770	1
553	20241016	104100	40195730	9770	9770	9770	9770	1
554	20241016	104000	40185960	9750	9750	9750	9750	0
555	20241016	103900	40185960	9750	9700	9750	9700	305
556	20241016	103800	37227410	9700	9790	9790	9700	3696
557	20241016	103700	1345830	9800	9800	9800	9800	0
558	20241016	103600	1345830	9800	9800	9800	9800	0
559	20241016	103500	1345830	9800	9800	9800	9800	0
560	20241016	103400	1345830	9800	9800	9800	9800	9
561	20241016	103300	1257630	9800	9800	9800	9800	1
562	20241016	103200	1247830	9800	9800	9800	9800	0
563	20241016	103100	1247830	9800	9800	9800	9800	0
564	20241016	103000	1247830	9800	9800	9800	9800	0
565	20241016	102900	1247830	9800	9800	9800	9800	0
566	20241016	102800	1247830	9800	9800	9800	9800	0
567	20241016	102700	1247830	9800	9800	9800	9800	0
568	20241016	102600	1247830	9800	9800	9800	9800	0
569	20241016	102500	1247830	9800	9800	9800	9800	8
570	20241016	102400	1169430	9800	9800	9800	9800	0
571	20241016	102300	1169430	9800	9800	9800	9800	0
572	20241016	102200	1169430	9800	9800	9800	9800	1
573	20241016	102100	1159630	9800	9800	9800	9800	0
574	20241016	102000	1159630	9800	9800	9800	9800	0
575	20241016	101900	1159630	9800	9800	9800	9800	0
576	20241016	101800	1159630	9800	9800	9800	9800	58
577	20241016	101700	591230	9850	9850	9850	9850	0
578	20241016	101600	591230	9850	9850	9850	9850	0
579	20241016	101500	591230	9850	9850	9850	9850	0
580	20241016	101400	591230	9850	9850	9850	9850	0
581	20241016	101300	591230	9850	9850	9850	9850	0
582	20241016	101200	591230	9850	9850	9850	9850	0
583	20241016	101100	591230	9850	9850	9850	9850	0
584	20241016	101000	591230	9850	9850	9850	9850	0
585	20241016	100900	591230	9850	9850	9850	9850	0
586	20241016	100800	591230	9850	9850	9850	9850	0
587	20241016	100700	591230	9850	9850	9850	9850	0
588	20241016	100600	591230	9850	9850	9850	9850	0
589	20241016	100500	591230	9850	9850	9850	9850	0
590	20241016	100400	591230	9850	9850	9850	9850	0
591	20241016	100300	591230	9850	9850	9850	9850	0
592	20241016	100200	591230	9850	9850	9850	9850	0
593	20241016	100100	591230	9850	9850	9850	9850	0
594	20241016	100000	591230	9850	9850	9850	9850	0
595	20241016	095900	591230	9850	9850	9850	9850	0
596	20241016	095800	591230	9850	9850	9850	9850	0
597	20241016	095700	591230	9850	9850	9850	9850	0
598	20241016	095600	591230	9850	9850	9850	9850	0
599	20241016	095500	591230	9850	9850	9850	9850	0
600	20241016	095400	591230	9850	9850	9850	9850	0
601	20241016	095300	591230	9850	9850	9850	9850	0
602	20241016	095200	591230	9850	9850	9850	9850	0
603	20241016	095100	591230	9850	9850	9850	9850	0
604	20241016	095000	591230	9850	9850	9850	9850	0
605	20241016	094900	591230	9850	9850	9850	9850	0
606	20241016	094800	591230	9850	9850	9850	9850	0
607	20241016	094700	591230	9850	9850	9850	9850	0
608	20241016	094600	591230	9850	9850	9850	9850	0
609	20241016	094500	591230	9850	9850	9850	9850	0
610	20241016	094400	591230	9850	9850	9850	9850	0
611	20241016	094300	591230	9850	9850	9850	9850	0
612	20241016	094200	591230	9850	9850	9850	9850	0
613	20241016	094100	591230	9850	9850	9850	9850	1
614	20241016	094000	581380	9850	9850	9850	9850	0
615	20241016	093900	581380	9850	9850	9850	9850	0
616	20241016	093800	581380	9850	9850	9850	9850	0
617	20241016	093700	581380	9850	9850	9850	9850	12
618	20241016	093600	463180	9840	9840	9840	9840	0
619	20241016	093500	463180	9840	9820	9840	9820	19
620	20241016	093400	276580	9840	9840	9840	9840	1
621	20241016	093300	266740	9850	9850	9850	9850	2
622	20241016	093200	247040	9890	9890	9890	9890	0
623	20241016	093100	247040	9890	9890	9890	9890	0
624	20241016	093000	247040	9890	9890	9890	9890	0
625	20241016	092900	247040	9890	9890	9890	9890	0
626	20241016	092800	247040	9890	9890	9890	9890	0
627	20241016	092700	247040	9890	9890	9890	9890	0
628	20241016	092600	247040	9890	9890	9890	9890	0
629	20241016	092500	247040	9890	9890	9890	9890	0
630	20241016	092400	247040	9890	9890	9890	9890	0
631	20241016	092300	247040	9890	9890	9890	9890	0
632	20241016	092200	247040	9890	9890	9890	9890	0
633	20241016	092100	247040	9890	9890	9890	9890	0
634	20241016	092000	247040	9890	9890	9890	9890	0
635	20241016	091900	247040	9890	9890	9890	9890	0
636	20241016	091800	247040	9890	9890	9890	9890	0
637	20241016	091700	247040	9890	9890	9890	9890	0
638	20241016	091600	247040	9890	9890	9890	9890	0
639	20241016	091500	247040	9890	9890	9890	9890	0
640	20241016	091400	247040	9890	9890	9890	9890	0
641	20241016	091300	247040	9890	9890	9890	9890	0
642	20241016	091200	247040	9890	9890	9890	9890	0
643	20241016	091100	247040	9890	9890	9890	9890	0
644	20241016	091000	247040	9890	9890	9890	9890	0
645	20241016	090900	247040	9890	9890	9890	9890	0
646	20241016	090800	247040	9890	9890	9890	9890	6
647	20241016	090700	187700	9860	9860	9860	9860	1
648	20241016	090600	177840	9880	9880	9880	9880	0
649	20241016	090500	177840	9880	9880	9880	9880	0
650	20241016	090400	177840	9880	9880	9880	9880	0
651	20241016	090300	177840	9880	9880	9880	9880	0
652	20241016	090200	177840	9880	9880	9880	9880	0
653	20241016	090100	177840	9880	9880	9880	9880	0
654	20241016	090000	177840	9880	9880	9880	9880	18