KissMeData/049960/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193200	102655130	13610	13610	13610	13610	158
3	20241017	193100	102655130	13610	13610	13610	13610	0
4	20241017	193000	102655130	13610	13610	13610	13610	0
5	20241017	192900	102655130	13610	13610	13610	13610	0
6	20241017	192800	102655130	13610	13610	13610	13610	0
7	20241017	192700	102655130	13610	13610	13610	13610	0
8	20241017	192600	102655130	13610	13610	13610	13610	0
9	20241017	192500	102655130	13610	13610	13610	13610	0
10	20241017	192400	102655130	13610	13610	13610	13610	0
11	20241017	192300	102655130	13610	13610	13610	13610	0
12	20241017	192200	102655130	13610	13610	13610	13610	0
13	20241017	192100	102655130	13610	13610	13610	13610	0
14	20241017	192000	102655130	13610	13610	13610	13610	0
15	20241017	191900	102655130	13610	13610	13610	13610	0
16	20241017	191800	102655130	13610	13610	13610	13610	0
17	20241017	191700	102655130	13610	13610	13610	13610	0
18	20241017	191600	102655130	13610	13610	13610	13610	0
19	20241017	191500	102655130	13610	13610	13610	13610	0
20	20241017	191400	102655130	13610	13610	13610	13610	0
21	20241017	191300	102655130	13610	13610	13610	13610	0
22	20241017	191200	102655130	13610	13610	13610	13610	0
23	20241017	191100	102655130	13610	13610	13610	13610	0
24	20241017	191000	102655130	13610	13610	13610	13610	0
25	20241017	190900	102655130	13610	13610	13610	13610	0
26	20241017	190800	102655130	13610	13610	13610	13610	0
27	20241017	190700	102655130	13610	13610	13610	13610	0
28	20241017	190600	102655130	13610	13610	13610	13610	0
29	20241017	190500	102655130	13610	13610	13610	13610	0
30	20241017	190400	102655130	13610	13610	13610	13610	0
31	20241017	190300	102655130	13610	13610	13610	13610	0
32	20241017	190200	102655130	13610	13610	13610	13610	158
33	20241017	190100	102655130	13610	13610	13610	13610	0
34	20241017	190000	102655130	13610	13610	13610	13610	0
35	20241017	185900	102655130	13610	13610	13610	13610	0
36	20241017	185800	102655130	13610	13610	13610	13610	0
37	20241017	185700	102655130	13610	13610	13610	13610	0
38	20241017	185600	102655130	13610	13610	13610	13610	0
39	20241017	185500	102655130	13610	13610	13610	13610	0
40	20241017	185400	102655130	13610	13610	13610	13610	0
41	20241017	185300	102655130	13610	13610	13610	13610	0
42	20241017	185200	102655130	13610	13610	13610	13610	0
43	20241017	185100	102655130	13610	13610	13610	13610	0
44	20241017	185000	102655130	13610	13610	13610	13610	0
45	20241017	184900	102655130	13610	13610	13610	13610	0
46	20241017	184800	102655130	13610	13610	13610	13610	0
47	20241017	184700	102655130	13610	13610	13610	13610	0
48	20241017	184600	102655130	13610	13610	13610	13610	0
49	20241017	184500	102655130	13610	13610	13610	13610	0
50	20241017	184400	102655130	13610	13610	13610	13610	0
51	20241017	184300	102655130	13610	13610	13610	13610	0
52	20241017	184200	102655130	13610	13610	13610	13610	0
53	20241017	184100	102655130	13610	13610	13610	13610	0
54	20241017	184000	102655130	13610	13610	13610	13610	0
55	20241017	183900	102655130	13610	13610	13610	13610	0
56	20241017	183800	102655130	13610	13610	13610	13610	0
57	20241017	183700	102655130	13610	13610	13610	13610	0
58	20241017	183600	102655130	13610	13610	13610	13610	0
59	20241017	183500	102655130	13610	13610	13610	13610	0
60	20241017	183400	102655130	13610	13610	13610	13610	0
61	20241017	183300	102655130	13610	13610	13610	13610	0
62	20241017	183200	102655130	13610	13610	13610	13610	158
63	20241017	183100	102655130	13610	13610	13610	13610	0
64	20241017	183000	102655130	13610	13610	13610	13610	0
65	20241017	182900	102655130	13610	13610	13610	13610	0
66	20241017	182800	102655130	13610	13610	13610	13610	0
67	20241017	182700	102655130	13610	13610	13610	13610	0
68	20241017	182600	102655130	13610	13610	13610	13610	0
69	20241017	182500	102655130	13610	13610	13610	13610	0
70	20241017	182400	102655130	13610	13610	13610	13610	0
71	20241017	182300	102655130	13610	13610	13610	13610	0
72	20241017	182200	102655130	13610	13610	13610	13610	0
73	20241017	182100	102655130	13610	13610	13610	13610	0
74	20241017	182000	102655130	13610	13610	13610	13610	0
75	20241017	181900	102655130	13610	13610	13610	13610	0
76	20241017	181800	102655130	13610	13610	13610	13610	0
77	20241017	181700	102655130	13610	13610	13610	13610	0
78	20241017	181600	102655130	13610	13610	13610	13610	0
79	20241017	181500	102655130	13610	13610	13610	13610	0
80	20241017	181400	102655130	13610	13610	13610	13610	0
81	20241017	181300	102655130	13610	13610	13610	13610	0
82	20241017	181200	102655130	13610	13610	13610	13610	0
83	20241017	181100	102655130	13610	13610	13610	13610	0
84	20241017	181000	102655130	13610	13610	13610	13610	0
85	20241017	180900	102655130	13610	13610	13610	13610	0
86	20241017	180800	102655130	13610	13610	13610	13610	0
87	20241017	180700	102655130	13610	13610	13610	13610	0
88	20241017	180600	102655130	13610	13610	13610	13610	0
89	20241017	180500	102655130	13610	13610	13610	13610	0
90	20241017	180400	102655130	13610	13610	13610	13610	0
91	20241017	180300	102655130	13610	13610	13610	13610	0
92	20241017	180200	102655130	13610	13610	13610	13610	158
93	20241017	180100	102655130	13610	13610	13610	13610	0
94	20241017	180000	102655130	13610	13610	13610	13610	0
95	20241017	175900	102655130	13610	13610	13610	13610	0
96	20241017	175800	102655130	13610	13610	13610	13610	0
97	20241017	175700	102655130	13610	13610	13610	13610	0
98	20241017	175600	102655130	13610	13610	13610	13610	0
99	20241017	175500	102655130	13610	13610	13610	13610	0
100	20241017	175400	102655130	13610	13610	13610	13610	0
101	20241017	175300	102655130	13610	13610	13610	13610	0
102	20241017	175200	102655130	13610	13610	13610	13610	0
103	20241017	175100	102655130	13610	13610	13610	13610	0
104	20241017	175000	102655130	13610	13610	13610	13610	0
105	20241017	174900	102655130	13610	13610	13610	13610	0
106	20241017	174800	102655130	13610	13610	13610	13610	0
107	20241017	174700	102655130	13610	13610	13610	13610	0
108	20241017	174600	102655130	13610	13610	13610	13610	0
109	20241017	174500	102655130	13610	13610	13610	13610	0
110	20241017	174400	102655130	13610	13610	13610	13610	0
111	20241017	174300	102655130	13610	13610	13610	13610	0
112	20241017	174200	102655130	13610	13610	13610	13610	0
113	20241017	174100	102655130	13610	13610	13610	13610	0
114	20241017	174000	102655130	13610	13610	13610	13610	0
115	20241017	173900	102655130	13610	13610	13610	13610	0
116	20241017	173800	102655130	13610	13610	13610	13610	0
117	20241017	173700	102655130	13610	13610	13610	13610	0
118	20241017	173600	102655130	13610	13610	13610	13610	0
119	20241017	173500	102655130	13610	13610	13610	13610	0
120	20241017	173400	102655130	13610	13610	13610	13610	0
121	20241017	173300	102655130	13610	13610	13610	13610	0
122	20241017	173200	102655130	13610	13610	13610	13610	158
123	20241017	173100	102655130	13610	13610	13610	13610	0
124	20241017	173000	102655130	13610	13610	13610	13610	0
125	20241017	172900	102655130	13610	13610	13610	13610	0
126	20241017	172800	102655130	13610	13610	13610	13610	0
127	20241017	172700	102655130	13610	13610	13610	13610	0
128	20241017	172600	102655130	13610	13610	13610	13610	0
129	20241017	172500	102655130	13610	13610	13610	13610	0
130	20241017	172400	102655130	13610	13610	13610	13610	0
131	20241017	172300	102655130	13610	13610	13610	13610	0
132	20241017	172200	102655130	13610	13610	13610	13610	0
133	20241017	172100	102655130	13610	13610	13610	13610	0
134	20241017	172000	102655130	13610	13610	13610	13610	0
135	20241017	171900	102655130	13610	13610	13610	13610	0
136	20241017	171800	102655130	13610	13610	13610	13610	0
137	20241017	171700	102655130	13610	13610	13610	13610	0
138	20241017	171600	102655130	13610	13610	13610	13610	0
139	20241017	171500	102655130	13610	13610	13610	13610	0
140	20241017	171400	102655130	13610	13610	13610	13610	0
141	20241017	171300	102655130	13610	13610	13610	13610	0
142	20241017	171200	102655130	13610	13610	13610	13610	0
143	20241017	171100	102655130	13610	13610	13610	13610	0
144	20241017	171000	102655130	13610	13610	13610	13610	0
145	20241017	170900	102655130	13610	13610	13610	13610	0
146	20241017	170800	102655130	13610	13610	13610	13610	0
147	20241017	170700	102655130	13610	13610	13610	13610	0
148	20241017	170600	102655130	13610	13610	13610	13610	0
149	20241017	170500	102655130	13610	13610	13610	13610	0
150	20241017	170400	102655130	13610	13610	13610	13610	0
151	20241017	170300	102655130	13610	13610	13610	13610	0
152	20241017	170200	102655130	13610	13610	13610	13610	158
153	20241017	170100	102655130	13610	13610	13610	13610	0
154	20241017	170000	102655130	13610	13610	13610	13610	0
155	20241017	165900	102655130	13610	13610	13610	13610	0
156	20241017	165800	102655130	13610	13610	13610	13610	0
157	20241017	165700	102655130	13610	13610	13610	13610	0
158	20241017	165600	102655130	13610	13610	13610	13610	0
159	20241017	165500	102655130	13610	13610	13610	13610	0
160	20241017	165400	102655130	13610	13610	13610	13610	0
161	20241017	165300	102655130	13610	13610	13610	13610	0
162	20241017	165200	102655130	13610	13610	13610	13610	0
163	20241017	165100	102655130	13610	13610	13610	13610	0
164	20241017	165000	102655130	13610	13610	13610	13610	0
165	20241017	164900	102655130	13610	13610	13610	13610	0
166	20241017	164800	102655130	13610	13610	13610	13610	0
167	20241017	164700	102655130	13610	13610	13610	13610	0
168	20241017	164600	102655130	13610	13610	13610	13610	0
169	20241017	164500	102655130	13610	13610	13610	13610	0
170	20241017	164400	102655130	13610	13610	13610	13610	0
171	20241017	164300	102655130	13610	13610	13610	13610	0
172	20241017	164200	102655130	13610	13610	13610	13610	0
173	20241017	164100	102655130	13610	13610	13610	13610	0
174	20241017	164000	102655130	13610	13610	13610	13610	0
175	20241017	163900	102655130	13610	13610	13610	13610	0
176	20241017	163800	102655130	13610	13610	13610	13610	0
177	20241017	163700	102655130	13610	13610	13610	13610	0
178	20241017	163600	102655130	13610	13610	13610	13610	0
179	20241017	163500	102655130	13610	13610	13610	13610	0
180	20241017	163400	102655130	13610	13610	13610	13610	0
181	20241017	163300	102655130	13610	13610	13610	13610	0
182	20241017	163200	102655130	13610	13610	13610	13610	158
183	20241017	163100	102655130	13610	13610	13610	13610	0
184	20241017	163000	102655130	13610	13610	13610	13610	0
185	20241017	162900	102655130	13610	13610	13610	13610	0
186	20241017	162800	102655130	13610	13610	13610	13610	0
187	20241017	162700	102655130	13610	13610	13610	13610	0
188	20241017	162600	102655130	13610	13610	13610	13610	0
189	20241017	162500	102655130	13610	13610	13610	13610	0
190	20241017	162400	102655130	13610	13610	13610	13610	0
191	20241017	162300	102655130	13610	13610	13610	13610	0
192	20241017	162200	102655130	13610	13610	13610	13610	0
193	20241017	162100	102655130	13610	13610	13610	13610	0
194	20241017	162000	102655130	13610	13610	13610	13610	0
195	20241017	161900	102655130	13610	13610	13610	13610	0
196	20241017	161800	102655130	13610	13610	13610	13610	0
197	20241017	161700	102655130	13610	13610	13610	13610	0
198	20241017	161600	102655130	13610	13610	13610	13610	0
199	20241017	161500	102655130	13610	13610	13610	13610	0
200	20241017	161400	102655130	13610	13610	13610	13610	0
201	20241017	161300	102655130	13610	13610	13610	13610	0
202	20241017	161200	102655130	13610	13610	13610	13610	0
203	20241017	161100	102655130	13610	13610	13610	13610	0
204	20241017	161000	102655130	13610	13610	13610	13610	0
205	20241017	160900	102655130	13610	13610	13610	13610	0
206	20241017	160800	102655130	13610	13610	13610	13610	0
207	20241017	160700	102655130	13610	13610	13610	13610	0
208	20241017	160600	102655130	13610	13610	13610	13610	0
209	20241017	160500	102655130	13610	13610	13610	13610	0
210	20241017	160400	102655130	13610	13610	13610	13610	0
211	20241017	160300	102655130	13610	13610	13610	13610	0
212	20241017	160200	102655130	13610	13610	13610	13610	158
213	20241017	160100	102655130	13610	13610	13610	13610	0
214	20241017	160000	102655130	13610	13610	13610	13610	0
215	20241017	155900	102655130	13610	13610	13610	13610	0
216	20241017	155800	102655130	13610	13610	13610	13610	0
217	20241017	155700	102655130	13610	13610	13610	13610	0
218	20241017	155600	102655130	13610	13610	13610	13610	0
219	20241017	155500	102655130	13610	13610	13610	13610	0
220	20241017	155400	102655130	13610	13610	13610	13610	0
221	20241017	155300	102655130	13610	13610	13610	13610	0
222	20241017	155200	102655130	13610	13610	13610	13610	0
223	20241017	155100	102655130	13610	13610	13610	13610	0
224	20241017	155000	102655130	13610	13610	13610	13610	0
225	20241017	154900	102655130	13610	13610	13610	13610	0
226	20241017	154800	102655130	13610	13610	13610	13610	0
227	20241017	154700	102655130	13610	13610	13610	13610	0
228	20241017	154600	102655130	13610	13610	13610	13610	0
229	20241017	154500	102655130	13610	13610	13610	13610	0
230	20241017	154400	102655130	13610	13610	13610	13610	0
231	20241017	154300	102655130	13610	13610	13610	13610	0
232	20241017	154200	102655130	13610	13610	13610	13610	0
233	20241017	154100	102655130	13610	13610	13610	13610	0
234	20241017	154000	102655130	13610	13610	13610	13610	0
235	20241017	153900	102655130	13610	13610	13610	13610	0
236	20241017	153800	102655130	13610	13610	13610	13610	0
237	20241017	153700	102655130	13610	13610	13610	13610	0
238	20241017	153600	102655130	13610	13610	13610	13610	0
239	20241017	153500	102655130	13610	13610	13610	13610	0
240	20241017	153400	102655130	13610	13610	13610	13610	0
241	20241017	153300	102655130	13610	13610	13610	13610	0
242	20241017	153200	102655130	13610	13610	13610	13610	158
243	20241017	153100	102655130	13610	13610	13610	13610	0
244	20241017	153000	102655130	13610	13610	13610	13610	158
245	20241017	152900	100504750	13540	13540	13540	13540	0
246	20241017	152800	100504750	13540	13540	13540	13540	0
247	20241017	152700	100504750	13540	13540	13540	13540	0
248	20241017	152600	100504750	13540	13540	13540	13540	0
249	20241017	152500	100504750	13540	13540	13540	13540	0
250	20241017	152400	100504750	13540	13540	13540	13540	0
251	20241017	152300	100504750	13540	13540	13540	13540	0
252	20241017	152200	100504750	13540	13540	13540	13540	0
253	20241017	152100	100504750	13540	13540	13540	13540	0
254	20241017	152000	100504750	13540	13540	13540	13540	0
255	20241017	151900	100504750	13540	13540	13540	13540	79
256	20241017	151800	99435090	13540	13540	13540	13540	0
257	20241017	151700	99435090	13540	13590	13590	13540	338
258	20241017	151600	94845510	13590	13590	13590	13590	0
259	20241017	151500	94845510	13590	13590	13590	13590	0
260	20241017	151400	94845510	13590	13590	13590	13590	107
261	20241017	151300	93391380	13540	13540	13540	13540	0
262	20241017	151200	93391380	13540	13540	13540	13540	0
263	20241017	151100	93391380	13540	13540	13540	13540	0
264	20241017	151000	93391380	13540	13540	13540	13540	0
265	20241017	150900	93391380	13540	13610	13630	13540	617
266	20241017	150800	84991640	13560	13560	13560	13560	0
267	20241017	150700	84991640	13560	13560	13560	13560	1
268	20241017	150600	84978080	13550	13560	13560	13550	60
269	20241017	150500	84165060	13570	13570	13570	13570	4
270	20241017	150400	84110780	13580	13580	13580	13580	31
271	20241017	150300	83689800	13580	13580	13580	13580	0
272	20241017	150200	83689800	13580	13580	13580	13580	0
273	20241017	150100	83689800	13580	13580	13580	13580	0
274	20241017	150000	83689800	13580	13580	13580	13580	0
275	20241017	145900	83689800	13580	13600	13600	13580	10
276	20241017	145800	83553860	13590	13590	13590	13590	0
277	20241017	145700	83553860	13590	13590	13590	13590	0
278	20241017	145600	83553860	13590	13590	13590	13590	0
279	20241017	145500	83553860	13590	13600	13600	13590	6
280	20241017	145400	83472290	13610	13610	13610	13610	0
281	20241017	145300	83472290	13610	13610	13610	13610	0
282	20241017	145200	83472290	13610	13610	13610	13610	0
283	20241017	145100	83472290	13610	13610	13610	13610	0
284	20241017	145000	83472290	13610	13610	13610	13610	3
285	20241017	144900	83431460	13620	13620	13620	13620	3
286	20241017	144800	83390600	13610	13610	13610	13610	0
287	20241017	144700	83390600	13610	13600	13610	13600	6
288	20241017	144600	83308970	13600	13600	13600	13600	0
289	20241017	144500	83308970	13600	13600	13600	13600	0
290	20241017	144400	83308970	13600	13600	13600	13600	0
291	20241017	144300	83308970	13600	13620	13620	13600	4
292	20241017	144200	83254530	13620	13630	13630	13620	6
293	20241017	144100	83172780	13610	13610	13610	13610	0
294	20241017	144000	83172780	13610	13600	13610	13600	6
295	20241017	143900	83091160	13600	13600	13600	13600	0
296	20241017	143800	83091160	13600	13600	13600	13600	0
297	20241017	143700	83091160	13600	13600	13600	13600	9
298	20241017	143600	82968760	13550	13550	13550	13550	20
299	20241017	143500	82697760	13540	13550	13550	13540	45
300	20241017	143400	82088210	13550	13550	13550	13550	0
301	20241017	143300	82088210	13550	13550	13550	13550	130
302	20241017	143200	80326710	13550	13560	13560	13550	139
303	20241017	143100	78442770	13550	13550	13550	13550	0
304	20241017	143000	78442770	13550	13550	13550	13550	0
305	20241017	142900	78442770	13550	13550	13550	13550	0
306	20241017	142800	78442770	13550	13550	13550	13550	0
307	20241017	142700	78442770	13550	13550	13550	13550	0
308	20241017	142600	78442770	13550	13550	13550	13550	73
309	20241017	142500	77453620	13550	13550	13550	13550	0
310	20241017	142400	77453620	13550	13550	13550	13550	109
311	20241017	142300	75976670	13560	13560	13560	13560	120
312	20241017	142200	74349470	13570	13570	13570	13570	91
313	20241017	142100	73114600	13570	13590	13590	13570	126
314	20241017	142000	71403750	13640	13640	13640	13640	0
315	20241017	141900	71403750	13640	13640	13640	13640	0
316	20241017	141800	71403750	13640	13640	13640	13640	0
317	20241017	141700	71403750	13640	13640	13640	13640	0
318	20241017	141600	71403750	13640	13640	13640	13640	0
319	20241017	141500	71403750	13640	13640	13640	13640	0
320	20241017	141400	71403750	13640	13640	13640	13640	0
321	20241017	141300	71403750	13640	13640	13640	13640	0
322	20241017	141200	71403750	13640	13630	13640	13630	340
323	20241017	141100	66767350	13620	13620	13620	13620	0
324	20241017	141000	66767350	13620	13620	13620	13620	3
325	20241017	140900	66726490	13630	13600	13630	13600	7
326	20241017	140800	66631230	13570	13570	13570	13570	0
327	20241017	140700	66631230	13570	13570	13570	13570	0
328	20241017	140600	66631230	13570	13570	13570	13570	0
329	20241017	140500	66631230	13570	13570	13570	13570	0
330	20241017	140400	66631230	13570	13570	13570	13570	0
331	20241017	140300	66631230	13570	13570	13570	13570	0
332	20241017	140200	66631230	13570	13570	13570	13570	0
333	20241017	140100	66631230	13570	13570	13570	13570	0
334	20241017	140000	66631230	13570	13570	13570	13570	0
335	20241017	135900	66631230	13570	13570	13570	13570	0
336	20241017	135800	66631230	13570	13570	13570	13570	0
337	20241017	135700	66631230	13570	13570	13570	13570	0
338	20241017	135600	66631230	13570	13570	13570	13570	0
339	20241017	135500	66631230	13570	13570	13570	13570	0
340	20241017	135400	66631230	13570	13570	13570	13570	0
341	20241017	135300	66631230	13570	13570	13570	13570	0
342	20241017	135200	66631230	13570	13570	13570	13570	0
343	20241017	135100	66631230	13570	13570	13570	13570	0
344	20241017	135000	66631230	13570	13570	13570	13570	100
345	20241017	134900	65274230	13570	13570	13570	13570	34
346	20241017	134800	64812850	13590	13590	13590	13590	0
347	20241017	134700	64812850	13590	13590	13590	13590	1
348	20241017	134600	64799260	13580	13570	13580	13570	2
349	20241017	134500	64772110	13560	13560	13560	13560	1
350	20241017	134400	64758550	13560	13560	13560	13560	10
351	20241017	134300	64622950	13560	13560	13560	13560	0
352	20241017	134200	64622950	13560	13560	13560	13560	1
353	20241017	134100	64609390	13560	13560	13560	13560	0
354	20241017	134000	64609390	13560	13560	13560	13560	0
355	20241017	133900	64609390	13560	13570	13570	13560	15
356	20241017	133800	64405880	13570	13570	13570	13570	0
357	20241017	133700	64405880	13570	13570	13570	13570	0
358	20241017	133600	64405880	13570	13570	13570	13570	0
359	20241017	133500	64405880	13570	13570	13570	13570	0
360	20241017	133400	64405880	13570	13570	13570	13570	27
361	20241017	133300	64039490	13570	13570	13570	13570	83
362	20241017	133200	62913180	13570	13570	13570	13570	70
363	20241017	133100	61963280	13570	13570	13570	13570	5
364	20241017	133000	61895430	13570	13570	13570	13570	30
365	20241017	132900	61488330	13570	13580	13580	13570	10
366	20241017	132800	61352620	13570	13570	13570	13570	0
367	20241017	132700	61352620	13570	13570	13570	13570	2
368	20241017	132600	61325480	13560	13560	13560	13560	0
369	20241017	132500	61325480	13560	13560	13560	13560	8
370	20241017	132400	61217000	13550	13550	13550	13550	0
371	20241017	132300	61217000	13550	13550	13550	13550	3
372	20241017	132200	61176350	13540	13540	13540	13540	2
373	20241017	132100	61149270	13580	13580	13580	13580	1
374	20241017	132000	61135690	13580	13580	13580	13580	0
375	20241017	131900	61135690	13580	13580	13580	13580	0
376	20241017	131800	61135690	13580	13580	13580	13580	1
377	20241017	131700	61122110	13580	13580	13580	13580	0
378	20241017	131600	61122110	13580	13580	13580	13580	0
379	20241017	131500	61122110	13580	13580	13580	13580	0
380	20241017	131400	61122110	13580	13580	13580	13580	0
381	20241017	131300	61122110	13580	13530	13580	13530	150
382	20241017	131200	59092460	13540	13580	13580	13530	145
383	20241017	131100	57128290	13590	13590	13590	13590	0
384	20241017	131000	57128290	13590	13590	13590	13590	0
385	20241017	130900	57128290	13590	13590	13590	13590	0
386	20241017	130800	57128290	13590	13590	13590	13590	0
387	20241017	130700	57128290	13590	13590	13590	13590	0
388	20241017	130600	57128290	13590	13590	13590	13590	0
389	20241017	130500	57128290	13590	13590	13590	13590	0
390	20241017	130400	57128290	13590	13590	13590	13590	0
391	20241017	130300	57128290	13590	13590	13590	13590	18
392	20241017	130200	56883670	13590	13590	13590	13590	0
393	20241017	130100	56883670	13590	13590	13590	13590	0
394	20241017	130000	56883670	13590	13590	13590	13590	0
395	20241017	125900	56883670	13590	13590	13590	13590	0
396	20241017	125800	56883670	13590	13590	13590	13590	0
397	20241017	125700	56883670	13590	13590	13590	13590	0
398	20241017	125600	56883670	13590	13590	13590	13590	0
399	20241017	125500	56883670	13590	13590	13590	13590	0
400	20241017	125400	56883670	13590	13590	13590	13590	0
401	20241017	125300	56883670	13590	13590	13590	13590	0
402	20241017	125200	56883670	13590	13590	13590	13590	0
403	20241017	125100	56883670	13590	13590	13590	13590	0
404	20241017	125000	56883670	13590	13590	13590	13590	0
405	20241017	124900	56883670	13590	13590	13590	13590	0
406	20241017	124800	56883670	13590	13590	13590	13590	0
407	20241017	124700	56883670	13590	13610	13610	13590	38
408	20241017	124600	56367170	13610	13610	13610	13610	0
409	20241017	124500	56367170	13610	13610	13610	13610	0
410	20241017	124400	56367170	13610	13600	13610	13600	23
411	20241017	124300	56054280	13610	13610	13610	13610	0
412	20241017	124200	56054280	13610	13610	13610	13610	0
413	20241017	124100	56054280	13610	13610	13610	13610	0
414	20241017	124000	56054280	13610	13610	13610	13610	0
415	20241017	123900	56054280	13610	13610	13610	13610	0
416	20241017	123800	56054280	13610	13610	13610	13610	0
417	20241017	123700	56054280	13610	13610	13610	13610	0
418	20241017	123600	56054280	13610	13610	13610	13610	2
419	20241017	123500	56027060	13610	13610	13610	13610	5
420	20241017	123400	55959010	13610	13610	13610	13610	0
421	20241017	123300	55959010	13610	13610	13610	13610	0
422	20241017	123200	55959010	13610	13610	13610	13610	0
423	20241017	123100	55959010	13610	13610	13610	13610	0
424	20241017	123000	55959010	13610	13610	13610	13610	0
425	20241017	122900	55959010	13610	13610	13610	13610	0
426	20241017	122800	55959010	13610	13610	13610	13610	0
427	20241017	122700	55959010	13610	13610	13610	13610	0
428	20241017	122600	55959010	13610	13610	13610	13610	0
429	20241017	122500	55959010	13610	13610	13610	13610	0
430	20241017	122400	55959010	13610	13610	13610	13610	0
431	20241017	122300	55959010	13610	13610	13610	13610	0
432	20241017	122200	55959010	13610	13610	13610	13610	0
433	20241017	122100	55959010	13610	13610	13610	13610	0
434	20241017	122000	55959010	13610	13610	13610	13610	12
435	20241017	121900	55795690	13630	13630	13630	13630	0
436	20241017	121800	55795690	13630	13630	13630	13630	0
437	20241017	121700	55795690	13630	13630	13630	13630	0
438	20241017	121600	55795690	13630	13630	13630	13630	1
439	20241017	121500	55782060	13630	13630	13630	13630	1
440	20241017	121400	55768430	13630	13610	13630	13610	10
441	20241017	121300	55632200	13600	13590	13600	13590	28
442	20241017	121200	55251670	13590	13590	13590	13590	0
443	20241017	121100	55251670	13590	13590	13590	13590	0
444	20241017	121000	55251670	13590	13590	13590	13590	0
445	20241017	120900	55251670	13590	13590	13590	13590	0
446	20241017	120800	55251670	13590	13590	13590	13590	0
447	20241017	120700	55251670	13590	13590	13590	13590	0
448	20241017	120600	55251670	13590	13590	13590	13590	0
449	20241017	120500	55251670	13590	13590	13590	13590	0
450	20241017	120400	55251670	13590	13590	13590	13590	0
451	20241017	120300	55251670	13590	13580	13590	13580	11
452	20241017	120200	55102280	13550	13550	13550	13550	0
453	20241017	120100	55102280	13550	13550	13550	13550	0
454	20241017	120000	55102280	13550	13560	13560	13550	41
455	20241017	115900	54546480	13580	13580	13580	13580	0
456	20241017	115800	54546480	13580	13580	13580	13580	0
457	20241017	115700	54546480	13580	13580	13580	13580	0
458	20241017	115600	54546480	13580	13580	13580	13580	0
459	20241017	115500	54546480	13580	13580	13580	13580	4
460	20241017	115400	54492160	13590	13590	13590	13590	0
461	20241017	115300	54492160	13590	13590	13590	13590	0
462	20241017	115200	54492160	13590	13590	13590	13590	0
463	20241017	115100	54492160	13590	13590	13590	13590	0
464	20241017	115000	54492160	13590	13590	13590	13590	0
465	20241017	114900	54492160	13590	13590	13590	13590	0
466	20241017	114800	54492160	13590	13590	13590	13590	0
467	20241017	114700	54492160	13590	13590	13590	13590	0
468	20241017	114600	54492160	13590	13590	13590	13590	0
469	20241017	114500	54492160	13590	13590	13590	13590	1
470	20241017	114400	54478570	13580	13580	13580	13580	0
471	20241017	114300	54478570	13580	13580	13580	13580	0
472	20241017	114200	54478570	13580	13580	13580	13580	0
473	20241017	114100	54478570	13580	13580	13580	13580	80
474	20241017	114000	53392170	13580	13580	13580	13580	0
475	20241017	113900	53392170	13580	13580	13580	13580	0
476	20241017	113800	53392170	13580	13580	13580	13580	0
477	20241017	113700	53392170	13580	13580	13580	13580	0
478	20241017	113600	53392170	13580	13580	13580	13580	0
479	20241017	113500	53392170	13580	13580	13580	13580	0
480	20241017	113400	53392170	13580	13580	13580	13580	0
481	20241017	113300	53392170	13580	13580	13580	13580	0
482	20241017	113200	53392170	13580	13580	13580	13580	0
483	20241017	113100	53392170	13580	13580	13580	13580	0
484	20241017	113000	53392170	13580	13580	13580	13580	0
485	20241017	112900	53392170	13580	13570	13580	13570	261
486	20241017	112800	49850350	13570	13570	13570	13570	28
487	20241017	112700	49470390	13560	13560	13560	13560	0
488	20241017	112600	49470390	13560	13560	13560	13560	6
489	20241017	112500	49389030	13560	13560	13560	13560	35
490	20241017	112400	48914430	13560	13550	13560	13550	2
491	20241017	112300	48887320	13560	13560	13570	13510	393
492	20241017	112200	43574970	13510	13570	13580	13500	1094
493	20241017	112100	28781730	13590	13590	13590	13590	0
494	20241017	112000	28781730	13590	13590	13590	13590	0
495	20241017	111900	28781730	13590	13590	13590	13590	0
496	20241017	111800	28781730	13590	13590	13590	13590	0
497	20241017	111700	28781730	13590	13590	13590	13590	2
498	20241017	111600	28754550	13580	13580	13580	13580	0
499	20241017	111500	28754550	13580	13580	13580	13580	0
500	20241017	111400	28754550	13580	13580	13580	13580	0
501	20241017	111300	28754550	13580	13580	13580	13580	0
502	20241017	111200	28754550	13580	13580	13580	13580	0
503	20241017	111100	28754550	13580	13580	13580	13580	0
504	20241017	111000	28754550	13580	13580	13580	13580	0
505	20241017	110900	28754550	13580	13580	13580	13580	0
506	20241017	110800	28754550	13580	13580	13580	13580	0
507	20241017	110700	28754550	13580	13580	13580	13580	0
508	20241017	110600	28754550	13580	13580	13580	13580	0
509	20241017	110500	28754550	13580	13580	13580	13580	0
510	20241017	110400	28754550	13580	13580	13580	13580	19
511	20241017	110300	28496530	13580	13580	13580	13580	0
512	20241017	110200	28496530	13580	13580	13580	13580	0
513	20241017	110100	28496530	13580	13580	13580	13580	0
514	20241017	110000	28496530	13580	13580	13580	13580	0
515	20241017	105900	28496530	13580	13580	13580	13580	0
516	20241017	105800	28496530	13580	13580	13580	13580	0
517	20241017	105700	28496530	13580	13580	13580	13580	0
518	20241017	105600	28496530	13580	13580	13580	13580	0
519	20241017	105500	28496530	13580	13580	13580	13580	0
520	20241017	105400	28496530	13580	13580	13580	13580	0
521	20241017	105300	28496530	13580	13580	13580	13580	0
522	20241017	105200	28496530	13580	13580	13580	13580	33
523	20241017	105100	28048390	13590	13590	13590	13590	0
524	20241017	105000	28048390	13590	13590	13590	13590	0
525	20241017	104900	28048390	13590	13590	13590	13590	2
526	20241017	104800	28021210	13590	13590	13590	13590	1
527	20241017	104700	28007620	13590	13590	13590	13590	4
528	20241017	104600	27953260	13590	13590	13590	13590	2
529	20241017	104500	27926080	13590	13590	13590	13590	3
530	20241017	104400	27885310	13590	13590	13590	13590	0
531	20241017	104300	27885310	13590	13590	13590	13590	0
532	20241017	104200	27885310	13590	13590	13590	13590	0
533	20241017	104100	27885310	13590	13590	13590	13590	1
534	20241017	104000	27871720	13640	13640	13640	13640	0
535	20241017	103900	27871720	13640	13580	13640	13580	841
536	20241017	103800	16423040	13580	13580	13580	13580	0
537	20241017	103700	16423040	13580	13580	13580	13570	78
538	20241017	103600	15363900	13630	13590	13630	13580	19
539	20241017	103500	15105700	13580	13580	13580	13580	0
540	20241017	103400	15105700	13580	13580	13580	13580	0
541	20241017	103300	15105700	13580	13580	13580	13580	0
542	20241017	103200	15105700	13580	13580	13580	13580	0
543	20241017	103100	15105700	13580	13580	13580	13580	0
544	20241017	103000	15105700	13580	13600	13600	13580	62
545	20241017	102900	14262610	13630	13630	13630	13630	0
546	20241017	102800	14262610	13630	13600	13630	13600	55
547	20241017	102700	13514460	13630	13630	13630	13630	0
548	20241017	102600	13514460	13630	13630	13630	13630	0
549	20241017	102500	13514460	13630	13630	13630	13630	0
550	20241017	102400	13514460	13630	13630	13630	13630	0
551	20241017	102300	13514460	13630	13630	13630	13630	0
552	20241017	102200	13514460	13630	13630	13630	13630	0
553	20241017	102100	13514460	13630	13630	13630	13630	0
554	20241017	102000	13514460	13630	13630	13630	13630	0
555	20241017	101900	13514460	13630	13630	13630	13630	0
556	20241017	101800	13514460	13630	13630	13630	13630	0
557	20241017	101700	13514460	13630	13600	13630	13590	43
558	20241017	101600	12929650	13640	13640	13640	13640	2
559	20241017	101500	12902370	13640	13640	13640	13640	0
560	20241017	101400	12902370	13640	13640	13640	13640	0
561	20241017	101300	12902370	13640	13640	13640	13640	1
562	20241017	101200	12888730	13660	13660	13660	13660	0
563	20241017	101100	12888730	13660	13660	13660	13660	0
564	20241017	101000	12888730	13660	13660	13660	13660	0
565	20241017	100900	12888730	13660	13660	13660	13660	0
566	20241017	100800	12888730	13660	13660	13660	13660	0
567	20241017	100700	12888730	13660	13660	13660	13660	0
568	20241017	100600	12888730	13660	13660	13660	13660	0
569	20241017	100500	12888730	13660	13660	13660	13660	1
570	20241017	100400	12875070	13650	13650	13650	13650	0
571	20241017	100300	12875070	13650	13570	13650	13570	128
572	20241017	100200	11134070	13600	13600	13600	13600	1
573	20241017	100100	11120470	13600	13600	13600	13600	0
574	20241017	100000	11120470	13600	13600	13600	13600	0
575	20241017	095900	11120470	13600	13580	13600	13570	14
576	20241017	095800	10930360	13580	13620	13620	13580	145
577	20241017	095700	8959330	13640	13640	13640	13640	0
578	20241017	095600	8959330	13640	13640	13640	13640	0
579	20241017	095500	8959330	13640	13640	13640	13640	0
580	20241017	095400	8959330	13640	13640	13640	13640	0
581	20241017	095300	8959330	13640	13640	13640	13640	0
582	20241017	095200	8959330	13640	13640	13640	13640	0
583	20241017	095100	8959330	13640	13640	13640	13640	1
584	20241017	095000	8945690	13670	13670	13670	13670	0
585	20241017	094900	8945690	13670	13670	13670	13670	0
586	20241017	094800	8945690	13670	13670	13670	13670	0
587	20241017	094700	8945690	13670	13670	13670	13670	0
588	20241017	094600	8945690	13670	13620	13670	13600	53
589	20241017	094500	8224690	13680	13680	13680	13680	0
590	20241017	094400	8224690	13680	13680	13680	13680	0
591	20241017	094300	8224690	13680	13680	13680	13680	0
592	20241017	094200	8224690	13680	13640	13690	13640	4
593	20241017	094100	8170000	13690	13690	13690	13690	0
594	20241017	094000	8170000	13690	13690	13690	13690	0
595	20241017	093900	8170000	13690	13690	13690	13690	0
596	20241017	093800	8170000	13690	13690	13690	13690	0
597	20241017	093700	8170000	13690	13690	13690	13690	0
598	20241017	093600	8170000	13690	13690	13690	13690	0
599	20241017	093500	8170000	13690	13690	13690	13690	1
600	20241017	093400	8156310	13700	13700	13700	13700	0
601	20241017	093300	8156310	13700	13700	13700	13700	2
602	20241017	093200	8128910	13700	13680	13700	13610	104
603	20241017	093100	6707040	13650	13650	13650	13650	0
604	20241017	093000	6707040	13650	13650	13650	13650	0
605	20241017	092900	6707040	13650	13650	13650	13650	0
606	20241017	092800	6707040	13650	13650	13650	13650	17
607	20241017	092700	6474990	13650	13650	13650	13650	0
608	20241017	092600	6474990	13650	13650	13650	13650	1
609	20241017	092500	6461340	13600	13600	13600	13600	0
610	20241017	092400	6461340	13600	13600	13600	13600	0
611	20241017	092300	6461340	13600	13600	13600	13600	32
612	20241017	092200	6026140	13600	13600	13600	13600	0
613	20241017	092100	6026140	13600	13600	13600	13600	0
614	20241017	092000	6026140	13600	13600	13600	13600	0
615	20241017	091900	6026140	13600	13600	13600	13600	1
616	20241017	091800	6012540	13590	13590	13590	13590	0
617	20241017	091700	6012540	13590	13590	13590	13590	0
618	20241017	091600	6012540	13590	13590	13590	13590	0
619	20241017	091500	6012540	13590	13590	13590	13590	3
620	20241017	091400	5971770	13610	13610	13610	13610	1
621	20241017	091300	5958160	13590	13590	13590	13590	0
622	20241017	091200	5958160	13590	13590	13590	13590	0
623	20241017	091100	5958160	13590	13590	13590	13590	0
624	20241017	091000	5958160	13590	13590	13590	13590	0
625	20241017	090900	5958160	13590	13680	13680	13590	378
626	20241017	090800	798600	13680	13680	13680	13680	0
627	20241017	090700	798600	13680	13680	13680	13680	0
628	20241017	090600	798600	13680	13680	13680	13680	1
629	20241017	090500	784920	13680	13680	13680	13680	0
630	20241017	090400	784920	13680	13680	13680	13680	11
631	20241017	090300	634440	13680	13680	13680	13680	0
632	20241017	090200	634440	13680	13680	13680	13680	0
633	20241017	090100	634440	13680	13680	13680	13680	1
634	20241017	090000	620760	13680	13800	13800	13680	45