KissMeData/302430/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	210900	136712760	9700	9700	9700	9700	594
3	20241017	210800	136712760	9700	9700	9700	9700	0
4	20241017	210700	136712760	9700	9700	9700	9700	0
5	20241017	210600	136712760	9700	9700	9700	9700	0
6	20241017	210500	136712760	9700	9700	9700	9700	0
7	20241017	210400	136712760	9700	9700	9700	9700	0
8	20241017	210300	136712760	9700	9700	9700	9700	0
9	20241017	210200	136712760	9700	9700	9700	9700	0
10	20241017	210100	136712760	9700	9700	9700	9700	0
11	20241017	210000	136712760	9700	9700	9700	9700	0
12	20241017	205900	136712760	9700	9700	9700	9700	0
13	20241017	205800	136712760	9700	9700	9700	9700	0
14	20241017	205700	136712760	9700	9700	9700	9700	0
15	20241017	205600	136712760	9700	9700	9700	9700	0
16	20241017	205500	136712760	9700	9700	9700	9700	0
17	20241017	205400	136712760	9700	9700	9700	9700	0
18	20241017	205300	136712760	9700	9700	9700	9700	0
19	20241017	205200	136712760	9700	9700	9700	9700	0
20	20241017	205100	136712760	9700	9700	9700	9700	0
21	20241017	205000	136712760	9700	9700	9700	9700	0
22	20241017	204900	136712760	9700	9700	9700	9700	0
23	20241017	204800	136712760	9700	9700	9700	9700	0
24	20241017	204700	136712760	9700	9700	9700	9700	0
25	20241017	204600	136712760	9700	9700	9700	9700	0
26	20241017	204500	136712760	9700	9700	9700	9700	0
27	20241017	204400	136712760	9700	9700	9700	9700	0
28	20241017	204300	136712760	9700	9700	9700	9700	0
29	20241017	204200	136712760	9700	9700	9700	9700	0
30	20241017	204100	136712760	9700	9700	9700	9700	0
31	20241017	204000	136712760	9700	9700	9700	9700	0
32	20241017	203900	136712760	9700	9700	9700	9700	594
33	20241017	203800	136712760	9700	9700	9700	9700	0
34	20241017	203700	136712760	9700	9700	9700	9700	0
35	20241017	203600	136712760	9700	9700	9700	9700	0
36	20241017	203500	136712760	9700	9700	9700	9700	0
37	20241017	203400	136712760	9700	9700	9700	9700	0
38	20241017	203300	136712760	9700	9700	9700	9700	0
39	20241017	203200	136712760	9700	9700	9700	9700	0
40	20241017	203100	136712760	9700	9700	9700	9700	0
41	20241017	203000	136712760	9700	9700	9700	9700	0
42	20241017	202900	136712760	9700	9700	9700	9700	0
43	20241017	202800	136712760	9700	9700	9700	9700	0
44	20241017	202700	136712760	9700	9700	9700	9700	0
45	20241017	202600	136712760	9700	9700	9700	9700	0
46	20241017	202500	136712760	9700	9700	9700	9700	0
47	20241017	202400	136712760	9700	9700	9700	9700	0
48	20241017	202300	136712760	9700	9700	9700	9700	0
49	20241017	202200	136712760	9700	9700	9700	9700	0
50	20241017	202100	136712760	9700	9700	9700	9700	0
51	20241017	202000	136712760	9700	9700	9700	9700	0
52	20241017	201900	136712760	9700	9700	9700	9700	0
53	20241017	201800	136712760	9700	9700	9700	9700	0
54	20241017	201700	136712760	9700	9700	9700	9700	0
55	20241017	201600	136712760	9700	9700	9700	9700	0
56	20241017	201500	136712760	9700	9700	9700	9700	0
57	20241017	201400	136712760	9700	9700	9700	9700	0
58	20241017	201300	136712760	9700	9700	9700	9700	0
59	20241017	201200	136712760	9700	9700	9700	9700	0
60	20241017	201100	136712760	9700	9700	9700	9700	0
61	20241017	201000	136712760	9700	9700	9700	9700	0
62	20241017	200900	136712760	9700	9700	9700	9700	594
63	20241017	200800	136712760	9700	9700	9700	9700	0
64	20241017	200700	136712760	9700	9700	9700	9700	0
65	20241017	200600	136712760	9700	9700	9700	9700	0
66	20241017	200500	136712760	9700	9700	9700	9700	0
67	20241017	200400	136712760	9700	9700	9700	9700	0
68	20241017	200300	136712760	9700	9700	9700	9700	0
69	20241017	200200	136712760	9700	9700	9700	9700	0
70	20241017	200100	136712760	9700	9700	9700	9700	0
71	20241017	200000	136712760	9700	9700	9700	9700	0
72	20241017	195900	136712760	9700	9700	9700	9700	0
73	20241017	195800	136712760	9700	9700	9700	9700	0
74	20241017	195700	136712760	9700	9700	9700	9700	0
75	20241017	195600	136712760	9700	9700	9700	9700	0
76	20241017	195500	136712760	9700	9700	9700	9700	0
77	20241017	195400	136712760	9700	9700	9700	9700	0
78	20241017	195300	136712760	9700	9700	9700	9700	0
79	20241017	195200	136712760	9700	9700	9700	9700	0
80	20241017	195100	136712760	9700	9700	9700	9700	0
81	20241017	195000	136712760	9700	9700	9700	9700	0
82	20241017	194900	136712760	9700	9700	9700	9700	0
83	20241017	194800	136712760	9700	9700	9700	9700	0
84	20241017	194700	136712760	9700	9700	9700	9700	0
85	20241017	194600	136712760	9700	9700	9700	9700	0
86	20241017	194500	136712760	9700	9700	9700	9700	0
87	20241017	194400	136712760	9700	9700	9700	9700	0
88	20241017	194300	136712760	9700	9700	9700	9700	0
89	20241017	194200	136712760	9700	9700	9700	9700	0
90	20241017	194100	136712760	9700	9700	9700	9700	0
91	20241017	194000	136712760	9700	9700	9700	9700	0
92	20241017	193900	136712760	9700	9700	9700	9700	594
93	20241017	193800	136712760	9700	9700	9700	9700	0
94	20241017	193700	136712760	9700	9700	9700	9700	0
95	20241017	193600	136712760	9700	9700	9700	9700	0
96	20241017	193500	136712760	9700	9700	9700	9700	0
97	20241017	193400	136712760	9700	9700	9700	9700	0
98	20241017	193300	136712760	9700	9700	9700	9700	0
99	20241017	193200	136712760	9700	9700	9700	9700	0
100	20241017	193100	136712760	9700	9700	9700	9700	0
101	20241017	193000	136712760	9700	9700	9700	9700	0
102	20241017	192900	136712760	9700	9700	9700	9700	0
103	20241017	192800	136712760	9700	9700	9700	9700	0
104	20241017	192700	136712760	9700	9700	9700	9700	0
105	20241017	192600	136712760	9700	9700	9700	9700	0
106	20241017	192500	136712760	9700	9700	9700	9700	0
107	20241017	192400	136712760	9700	9700	9700	9700	0
108	20241017	192300	136712760	9700	9700	9700	9700	0
109	20241017	192200	136712760	9700	9700	9700	9700	0
110	20241017	192100	136712760	9700	9700	9700	9700	0
111	20241017	192000	136712760	9700	9700	9700	9700	0
112	20241017	191900	136712760	9700	9700	9700	9700	0
113	20241017	191800	136712760	9700	9700	9700	9700	0
114	20241017	191700	136712760	9700	9700	9700	9700	0
115	20241017	191600	136712760	9700	9700	9700	9700	0
116	20241017	191500	136712760	9700	9700	9700	9700	0
117	20241017	191400	136712760	9700	9700	9700	9700	0
118	20241017	191300	136712760	9700	9700	9700	9700	0
119	20241017	191200	136712760	9700	9700	9700	9700	0
120	20241017	191100	136712760	9700	9700	9700	9700	0
121	20241017	191000	136712760	9700	9700	9700	9700	0
122	20241017	190900	136712760	9700	9700	9700	9700	594
123	20241017	190800	136712760	9700	9700	9700	9700	0
124	20241017	190700	136712760	9700	9700	9700	9700	0
125	20241017	190600	136712760	9700	9700	9700	9700	0
126	20241017	190500	136712760	9700	9700	9700	9700	0
127	20241017	190400	136712760	9700	9700	9700	9700	0
128	20241017	190300	136712760	9700	9700	9700	9700	0
129	20241017	190200	136712760	9700	9700	9700	9700	0
130	20241017	190100	136712760	9700	9700	9700	9700	0
131	20241017	190000	136712760	9700	9700	9700	9700	0
132	20241017	185900	136712760	9700	9700	9700	9700	0
133	20241017	185800	136712760	9700	9700	9700	9700	0
134	20241017	185700	136712760	9700	9700	9700	9700	0
135	20241017	185600	136712760	9700	9700	9700	9700	0
136	20241017	185500	136712760	9700	9700	9700	9700	0
137	20241017	185400	136712760	9700	9700	9700	9700	0
138	20241017	185300	136712760	9700	9700	9700	9700	0
139	20241017	185200	136712760	9700	9700	9700	9700	0
140	20241017	185100	136712760	9700	9700	9700	9700	0
141	20241017	185000	136712760	9700	9700	9700	9700	0
142	20241017	184900	136712760	9700	9700	9700	9700	0
143	20241017	184800	136712760	9700	9700	9700	9700	0
144	20241017	184700	136712760	9700	9700	9700	9700	0
145	20241017	184600	136712760	9700	9700	9700	9700	0
146	20241017	184500	136712760	9700	9700	9700	9700	0
147	20241017	184400	136712760	9700	9700	9700	9700	0
148	20241017	184300	136712760	9700	9700	9700	9700	0
149	20241017	184200	136712760	9700	9700	9700	9700	0
150	20241017	184100	136712760	9700	9700	9700	9700	0
151	20241017	184000	136712760	9700	9700	9700	9700	0
152	20241017	183900	136712760	9700	9700	9700	9700	594
153	20241017	183800	136712760	9700	9700	9700	9700	0
154	20241017	183700	136712760	9700	9700	9700	9700	0
155	20241017	183600	136712760	9700	9700	9700	9700	0
156	20241017	183500	136712760	9700	9700	9700	9700	0
157	20241017	183400	136712760	9700	9700	9700	9700	0
158	20241017	183300	136712760	9700	9700	9700	9700	0
159	20241017	183200	136712760	9700	9700	9700	9700	0
160	20241017	183100	136712760	9700	9700	9700	9700	0
161	20241017	183000	136712760	9700	9700	9700	9700	0
162	20241017	182900	136712760	9700	9700	9700	9700	0
163	20241017	182800	136712760	9700	9700	9700	9700	0
164	20241017	182700	136712760	9700	9700	9700	9700	0
165	20241017	182600	136712760	9700	9700	9700	9700	0
166	20241017	182500	136712760	9700	9700	9700	9700	0
167	20241017	182400	136712760	9700	9700	9700	9700	0
168	20241017	182300	136712760	9700	9700	9700	9700	0
169	20241017	182200	136712760	9700	9700	9700	9700	0
170	20241017	182100	136712760	9700	9700	9700	9700	0
171	20241017	182000	136712760	9700	9700	9700	9700	0
172	20241017	181900	136712760	9700	9700	9700	9700	0
173	20241017	181800	136712760	9700	9700	9700	9700	0
174	20241017	181700	136712760	9700	9700	9700	9700	0
175	20241017	181600	136712760	9700	9700	9700	9700	0
176	20241017	181500	136712760	9700	9700	9700	9700	0
177	20241017	181400	136712760	9700	9700	9700	9700	0
178	20241017	181300	136712760	9700	9700	9700	9700	0
179	20241017	181200	136712760	9700	9700	9700	9700	0
180	20241017	181100	136712760	9700	9700	9700	9700	0
181	20241017	181000	136712760	9700	9700	9700	9700	0
182	20241017	180900	136712760	9700	9700	9700	9700	594
183	20241017	180800	136712760	9700	9700	9700	9700	0
184	20241017	180700	136712760	9700	9700	9700	9700	0
185	20241017	180600	136712760	9700	9700	9700	9700	0
186	20241017	180500	136712760	9700	9700	9700	9700	0
187	20241017	180400	136712760	9700	9700	9700	9700	0
188	20241017	180300	136712760	9700	9700	9700	9700	0
189	20241017	180200	136712760	9700	9700	9700	9700	0
190	20241017	180100	136712760	9700	9700	9700	9700	0
191	20241017	180000	136712760	9700	9700	9700	9700	0
192	20241017	175900	136712760	9700	9700	9700	9700	0
193	20241017	175800	136712760	9700	9700	9700	9700	0
194	20241017	175700	136712760	9700	9700	9700	9700	0
195	20241017	175600	136712760	9700	9700	9700	9700	0
196	20241017	175500	136712760	9700	9700	9700	9700	0
197	20241017	175400	136712760	9700	9700	9700	9700	0
198	20241017	175300	136712760	9700	9700	9700	9700	0
199	20241017	175200	136712760	9700	9700	9700	9700	0
200	20241017	175100	136712760	9700	9700	9700	9700	0
201	20241017	175000	136712760	9700	9700	9700	9700	0
202	20241017	174900	136712760	9700	9700	9700	9700	0
203	20241017	174800	136712760	9700	9700	9700	9700	0
204	20241017	174700	136712760	9700	9700	9700	9700	0
205	20241017	174600	136712760	9700	9700	9700	9700	0
206	20241017	174500	136712760	9700	9700	9700	9700	0
207	20241017	174400	136712760	9700	9700	9700	9700	0
208	20241017	174300	136712760	9700	9700	9700	9700	0
209	20241017	174200	136712760	9700	9700	9700	9700	0
210	20241017	174100	136712760	9700	9700	9700	9700	0
211	20241017	174000	136712760	9700	9700	9700	9700	0
212	20241017	173900	136712760	9700	9700	9700	9700	594
213	20241017	173800	136712760	9700	9700	9700	9700	0
214	20241017	173700	136712760	9700	9700	9700	9700	0
215	20241017	173600	136712760	9700	9700	9700	9700	0
216	20241017	173500	136712760	9700	9700	9700	9700	0
217	20241017	173400	136712760	9700	9700	9700	9700	0
218	20241017	173300	136712760	9700	9700	9700	9700	0
219	20241017	173200	136712760	9700	9700	9700	9700	0
220	20241017	173100	136712760	9700	9700	9700	9700	0
221	20241017	173000	136712760	9700	9700	9700	9700	0
222	20241017	172900	136712760	9700	9700	9700	9700	0
223	20241017	172800	136712760	9700	9700	9700	9700	0
224	20241017	172700	136712760	9700	9700	9700	9700	0
225	20241017	172600	136712760	9700	9700	9700	9700	0
226	20241017	172500	136712760	9700	9700	9700	9700	0
227	20241017	172400	136712760	9700	9700	9700	9700	0
228	20241017	172300	136712760	9700	9700	9700	9700	0
229	20241017	172200	136712760	9700	9700	9700	9700	0
230	20241017	172100	136712760	9700	9700	9700	9700	0
231	20241017	172000	136712760	9700	9700	9700	9700	0
232	20241017	171900	136712760	9700	9700	9700	9700	0
233	20241017	171800	136712760	9700	9700	9700	9700	0
234	20241017	171700	136712760	9700	9700	9700	9700	0
235	20241017	171600	136712760	9700	9700	9700	9700	0
236	20241017	171500	136712760	9700	9700	9700	9700	0
237	20241017	171400	136712760	9700	9700	9700	9700	0
238	20241017	171300	136712760	9700	9700	9700	9700	0
239	20241017	171200	136712760	9700	9700	9700	9700	0
240	20241017	171100	136712760	9700	9700	9700	9700	0
241	20241017	171000	136712760	9700	9700	9700	9700	0
242	20241017	170900	136712760	9700	9700	9700	9700	594
243	20241017	170800	136712760	9700	9700	9700	9700	0
244	20241017	170700	136712760	9700	9700	9700	9700	0
245	20241017	170600	136712760	9700	9700	9700	9700	0
246	20241017	170500	136712760	9700	9700	9700	9700	0
247	20241017	170400	136712760	9700	9700	9700	9700	0
248	20241017	170300	136712760	9700	9700	9700	9700	0
249	20241017	170200	136712760	9700	9700	9700	9700	0
250	20241017	170100	136712760	9700	9700	9700	9700	0
251	20241017	170000	136712760	9700	9700	9700	9700	0
252	20241017	165900	136712760	9700	9700	9700	9700	0
253	20241017	165800	136712760	9700	9700	9700	9700	0
254	20241017	165700	136712760	9700	9700	9700	9700	0
255	20241017	165600	136712760	9700	9700	9700	9700	0
256	20241017	165500	136712760	9700	9700	9700	9700	0
257	20241017	165400	136712760	9700	9700	9700	9700	0
258	20241017	165300	136712760	9700	9700	9700	9700	0
259	20241017	165200	136712760	9700	9700	9700	9700	0
260	20241017	165100	136712760	9700	9700	9700	9700	0
261	20241017	165000	136712760	9700	9700	9700	9700	0
262	20241017	164900	136712760	9700	9700	9700	9700	0
263	20241017	164800	136712760	9700	9700	9700	9700	0
264	20241017	164700	136712760	9700	9700	9700	9700	0
265	20241017	164600	136712760	9700	9700	9700	9700	0
266	20241017	164500	136712760	9700	9700	9700	9700	0
267	20241017	164400	136712760	9700	9700	9700	9700	0
268	20241017	164300	136712760	9700	9700	9700	9700	0
269	20241017	164200	136712760	9700	9700	9700	9700	0
270	20241017	164100	136712760	9700	9700	9700	9700	0
271	20241017	164000	136712760	9700	9700	9700	9700	0
272	20241017	163900	136712760	9700	9700	9700	9700	594
273	20241017	163800	136712760	9700	9700	9700	9700	0
274	20241017	163700	136712760	9700	9700	9700	9700	0
275	20241017	163600	136712760	9700	9700	9700	9700	0
276	20241017	163500	136712760	9700	9700	9700	9700	0
277	20241017	163400	136712760	9700	9700	9700	9700	0
278	20241017	163300	136712760	9700	9700	9700	9700	0
279	20241017	163200	136712760	9700	9700	9700	9700	0
280	20241017	163100	136712760	9700	9700	9700	9700	0
281	20241017	163000	136712760	9700	9700	9700	9700	0
282	20241017	162900	136712760	9700	9700	9700	9700	0
283	20241017	162800	136712760	9700	9700	9700	9700	0
284	20241017	162700	136712760	9700	9700	9700	9700	0
285	20241017	162600	136712760	9700	9700	9700	9700	0
286	20241017	162500	136712760	9700	9700	9700	9700	0
287	20241017	162400	136712760	9700	9700	9700	9700	0
288	20241017	162300	136712760	9700	9700	9700	9700	0
289	20241017	162200	136712760	9700	9700	9700	9700	0
290	20241017	162100	136712760	9700	9700	9700	9700	0
291	20241017	162000	136712760	9700	9700	9700	9700	0
292	20241017	161900	136712760	9700	9700	9700	9700	0
293	20241017	161800	136712760	9700	9700	9700	9700	0
294	20241017	161700	136712760	9700	9700	9700	9700	0
295	20241017	161600	136712760	9700	9700	9700	9700	0
296	20241017	161500	136712760	9700	9700	9700	9700	0
297	20241017	161400	136712760	9700	9700	9700	9700	0
298	20241017	161300	136712760	9700	9700	9700	9700	0
299	20241017	161200	136712760	9700	9700	9700	9700	0
300	20241017	161100	136712760	9700	9700	9700	9700	0
301	20241017	161000	136712760	9700	9700	9700	9700	0
302	20241017	160900	136712760	9700	9700	9700	9700	594
303	20241017	160800	136712760	9700	9700	9700	9700	0
304	20241017	160700	136712760	9700	9700	9700	9700	0
305	20241017	160600	136712760	9700	9700	9700	9700	0
306	20241017	160500	136712760	9700	9700	9700	9700	0
307	20241017	160400	136712760	9700	9700	9700	9700	0
308	20241017	160300	136712760	9700	9700	9700	9700	0
309	20241017	160200	136712760	9700	9700	9700	9700	0
310	20241017	160100	136712760	9700	9700	9700	9700	0
311	20241017	160000	136712760	9700	9700	9700	9700	0
312	20241017	155900	136712760	9700	9700	9700	9700	0
313	20241017	155800	136712760	9700	9700	9700	9700	0
314	20241017	155700	136712760	9700	9700	9700	9700	0
315	20241017	155600	136712760	9700	9700	9700	9700	0
316	20241017	155500	136712760	9700	9700	9700	9700	0
317	20241017	155400	136712760	9700	9700	9700	9700	0
318	20241017	155300	136712760	9700	9700	9700	9700	0
319	20241017	155200	136712760	9700	9700	9700	9700	0
320	20241017	155100	136712760	9700	9700	9700	9700	0
321	20241017	155000	136712760	9700	9700	9700	9700	0
322	20241017	154900	136712760	9700	9700	9700	9700	0
323	20241017	154800	136712760	9700	9700	9700	9700	0
324	20241017	154700	136712760	9700	9700	9700	9700	0
325	20241017	154600	136712760	9700	9700	9700	9700	0
326	20241017	154500	136712760	9700	9700	9700	9700	0
327	20241017	154400	136712760	9700	9700	9700	9700	0
328	20241017	154300	136712760	9700	9700	9700	9700	0
329	20241017	154200	136712760	9700	9700	9700	9700	0
330	20241017	154100	136712760	9700	9700	9700	9700	0
331	20241017	154000	136712760	9700	9700	9700	9700	0
332	20241017	153900	136712760	9700	9700	9700	9700	594
333	20241017	153800	136712760	9700	9700	9700	9700	0
334	20241017	153700	136712760	9700	9700	9700	9700	0
335	20241017	153600	136712760	9700	9700	9700	9700	0
336	20241017	153500	136712760	9700	9700	9700	9700	0
337	20241017	153400	136712760	9700	9700	9700	9700	0
338	20241017	153300	136712760	9700	9700	9700	9700	0
339	20241017	153200	136712760	9700	9700	9700	9700	0
340	20241017	153100	136712760	9700	9700	9700	9700	0
341	20241017	153000	136712760	9700	9700	9700	9700	594
342	20241017	152900	130950960	9730	9730	9730	9730	0
343	20241017	152800	130950960	9730	9730	9730	9730	0
344	20241017	152700	130950960	9730	9730	9730	9730	0
345	20241017	152600	130950960	9730	9730	9730	9730	0
346	20241017	152500	130950960	9730	9730	9730	9730	0
347	20241017	152400	130950960	9730	9730	9730	9730	0
348	20241017	152300	130950960	9730	9730	9730	9730	0
349	20241017	152200	130950960	9730	9730	9730	9730	0
350	20241017	152100	130950960	9730	9730	9730	9730	0
351	20241017	152000	130950960	9730	9730	9730	9730	0
352	20241017	151900	130950960	9730	9730	9730	9730	0
353	20241017	151800	130950960	9730	9730	9730	9730	0
354	20241017	151700	130950960	9730	9730	9730	9730	78
355	20241017	151600	130192020	9780	9780	9780	9780	0
356	20241017	151500	130192020	9780	9780	9780	9780	0
357	20241017	151400	130192020	9780	9780	9780	9780	0
358	20241017	151300	130192020	9780	9780	9780	9780	0
359	20241017	151200	130192020	9780	9730	9780	9700	779
360	20241017	151100	122621470	9730	9730	9730	9730	1
361	20241017	151000	122611740	9780	9770	9780	9770	13
362	20241017	150900	122484680	9770	9720	9770	9720	308
363	20241017	150800	119490600	9720	9720	9720	9720	0
364	20241017	150700	119490600	9720	9720	9720	9720	3
365	20241017	150600	119461440	9720	9720	9720	9720	0
366	20241017	150500	119461440	9720	9720	9720	9720	0
367	20241017	150400	119461440	9720	9720	9720	9720	1
368	20241017	150300	119451720	9680	9680	9680	9680	0
369	20241017	150200	119451720	9680	9680	9680	9680	0
370	20241017	150100	119451720	9680	9680	9680	9680	0
371	20241017	150000	119451720	9680	9680	9680	9680	0
372	20241017	145900	119451720	9680	9680	9680	9680	0
373	20241017	145800	119451720	9680	9680	9680	9680	0
374	20241017	145700	119451720	9680	9680	9680	9680	29
375	20241017	145600	119171000	9750	9750	9750	9750	0
376	20241017	145500	119171000	9750	9750	9750	9750	0
377	20241017	145400	119171000	9750	9750	9750	9750	0
378	20241017	145300	119171000	9750	9750	9750	9750	0
379	20241017	145200	119171000	9750	9750	9750	9750	0
380	20241017	145100	119171000	9750	9750	9750	9750	1
381	20241017	145000	119161250	9680	9680	9680	9680	0
382	20241017	144900	119161250	9680	9680	9680	9680	0
383	20241017	144800	119161250	9680	9680	9680	9680	0
384	20241017	144700	119161250	9680	9680	9680	9680	0
385	20241017	144600	119161250	9680	9680	9680	9680	0
386	20241017	144500	119161250	9680	9680	9680	9680	171
387	20241017	144400	117505970	9670	9670	9670	9670	0
388	20241017	144300	117505970	9670	9670	9670	9670	0
389	20241017	144200	117505970	9670	9670	9670	9670	0
390	20241017	144100	117505970	9670	9670	9670	9670	0
391	20241017	144000	117505970	9670	9670	9670	9670	0
392	20241017	143900	117505970	9670	9670	9670	9670	0
393	20241017	143800	117505970	9670	9670	9670	9670	0
394	20241017	143700	117505970	9670	9670	9670	9670	0
395	20241017	143600	117505970	9670	9670	9670	9670	0
396	20241017	143500	117505970	9670	9670	9670	9670	0
397	20241017	143400	117505970	9670	9670	9670	9670	0
398	20241017	143300	117505970	9670	9670	9670	9670	0
399	20241017	143200	117505970	9670	9670	9670	9670	0
400	20241017	143100	117505970	9670	9670	9670	9670	0
401	20241017	143000	117505970	9670	9670	9670	9670	0
402	20241017	142900	117505970	9670	9670	9670	9670	0
403	20241017	142800	117505970	9670	9690	9690	9670	400
404	20241017	142700	113637610	9760	9760	9760	9760	0
405	20241017	142600	113637610	9760	9760	9760	9760	0
406	20241017	142500	113637610	9760	9760	9760	9760	0
407	20241017	142400	113637610	9760	9760	9760	9760	0
408	20241017	142300	113637610	9760	9760	9760	9760	0
409	20241017	142200	113637610	9760	9760	9760	9760	0
410	20241017	142100	113637610	9760	9760	9760	9760	0
411	20241017	142000	113637610	9760	9730	9760	9730	7
412	20241017	141900	113569460	9740	9740	9740	9740	0
413	20241017	141800	113569460	9740	9740	9740	9740	0
414	20241017	141700	113569460	9740	9740	9740	9740	0
415	20241017	141600	113569460	9740	9740	9740	9740	0
416	20241017	141500	113569460	9740	9740	9740	9740	0
417	20241017	141400	113569460	9740	9740	9740	9740	0
418	20241017	141300	113569460	9740	9740	9740	9740	0
419	20241017	141200	113569460	9740	9740	9740	9740	0
420	20241017	141100	113569460	9740	9740	9740	9740	0
421	20241017	141000	113569460	9740	9740	9740	9740	0
422	20241017	140900	113569460	9740	9740	9740	9740	0
423	20241017	140800	113569460	9740	9740	9740	9740	0
424	20241017	140700	113569460	9740	9740	9740	9740	0
425	20241017	140600	113569460	9740	9740	9740	9740	1
426	20241017	140500	113559720	9740	9740	9740	9740	0
427	20241017	140400	113559720	9740	9740	9740	9740	0
428	20241017	140300	113559720	9740	9740	9740	9740	0
429	20241017	140200	113559720	9740	9740	9740	9740	0
430	20241017	140100	113559720	9740	9740	9740	9740	0
431	20241017	140000	113559720	9740	9740	9740	9740	30
432	20241017	135900	113267520	9740	9690	9740	9690	200
433	20241017	135800	111324310	9650	9650	9650	9650	50
434	20241017	135700	110841810	9650	9650	9650	9650	0
435	20241017	135600	110841810	9650	9650	9650	9650	100
436	20241017	135500	109876810	9670	9680	9680	9670	130
437	20241017	135400	108619540	9690	9690	9690	9690	0
438	20241017	135300	108619540	9690	9690	9690	9690	0
439	20241017	135200	108619540	9690	9690	9690	9690	0
440	20241017	135100	108619540	9690	9690	9690	9690	0
441	20241017	135000	108619540	9690	9690	9690	9690	7
442	20241017	134900	108551710	9740	9740	9740	9740	0
443	20241017	134800	108551710	9740	9740	9740	9740	0
444	20241017	134700	108551710	9740	9740	9740	9740	0
445	20241017	134600	108551710	9740	9740	9740	9740	0
446	20241017	134500	108551710	9740	9740	9740	9740	0
447	20241017	134400	108551710	9740	9740	9740	9740	0
448	20241017	134300	108551710	9740	9740	9740	9740	0
449	20241017	134200	108551710	9740	9740	9740	9740	0
450	20241017	134100	108551710	9740	9740	9740	9740	0
451	20241017	134000	108551710	9740	9740	9740	9740	0
452	20241017	133900	108551710	9740	9740	9740	9740	0
453	20241017	133800	108551710	9740	9740	9740	9740	0
454	20241017	133700	108551710	9740	9740	9740	9740	0
455	20241017	133600	108551710	9740	9740	9740	9740	0
456	20241017	133500	108551710	9740	9740	9740	9740	0
457	20241017	133400	108551710	9740	9740	9740	9740	0
458	20241017	133300	108551710	9740	9740	9740	9740	0
459	20241017	133200	108551710	9740	9740	9740	9740	0
460	20241017	133100	108551710	9740	9740	9740	9740	0
461	20241017	133000	108551710	9740	9740	9740	9740	0
462	20241017	132900	108551710	9740	9740	9740	9740	0
463	20241017	132800	108551710	9740	9740	9740	9740	0
464	20241017	132700	108551710	9740	9740	9740	9740	5
465	20241017	132600	108503010	9700	9700	9700	9700	0
466	20241017	132500	108503010	9700	9700	9700	9700	10
467	20241017	132400	108406010	9750	9750	9750	9750	0
468	20241017	132300	108406010	9750	9750	9750	9750	0
469	20241017	132200	108406010	9750	9750	9750	9750	0
470	20241017	132100	108406010	9750	9750	9750	9750	0
471	20241017	132000	108406010	9750	9750	9750	9750	0
472	20241017	131900	108406010	9750	9750	9750	9750	0
473	20241017	131800	108406010	9750	9750	9750	9750	0
474	20241017	131700	108406010	9750	9750	9750	9750	0
475	20241017	131600	108406010	9750	9750	9750	9750	0
476	20241017	131500	108406010	9750	9750	9750	9750	0
477	20241017	131400	108406010	9750	9750	9750	9750	0
478	20241017	131300	108406010	9750	9750	9750	9750	0
479	20241017	131200	108406010	9750	9750	9750	9750	0
480	20241017	131100	108406010	9750	9750	9750	9750	0
481	20241017	131000	108406010	9750	9750	9750	9750	0
482	20241017	130900	108406010	9750	9750	9750	9750	0
483	20241017	130800	108406010	9750	9750	9750	9750	73
484	20241017	130700	107694260	9770	9770	9770	9770	0
485	20241017	130600	107694260	9770	9770	9770	9770	0
486	20241017	130500	107694260	9770	9770	9770	9770	0
487	20241017	130400	107694260	9770	9770	9770	9770	0
488	20241017	130300	107694260	9770	9770	9770	9770	0
489	20241017	130200	107694260	9770	9770	9770	9770	0
490	20241017	130100	107694260	9770	9770	9770	9770	0
491	20241017	130000	107694260	9770	9770	9770	9770	0
492	20241017	125900	107694260	9770	9770	9770	9770	0
493	20241017	125800	107694260	9770	9770	9770	9770	0
494	20241017	125700	107694260	9770	9770	9770	9770	0
495	20241017	125600	107694260	9770	9770	9770	9770	0
496	20241017	125500	107694260	9770	9770	9770	9770	1
497	20241017	125400	107684490	9700	9700	9700	9700	0
498	20241017	125300	107684490	9700	9700	9700	9700	0
499	20241017	125200	107684490	9700	9700	9700	9700	0
500	20241017	125100	107684490	9700	9700	9700	9700	9
501	20241017	125000	107597190	9700	9700	9700	9700	0
502	20241017	124900	107597190	9700	9700	9700	9700	0
503	20241017	124800	107597190	9700	9700	9700	9700	0
504	20241017	124700	107597190	9700	9700	9700	9700	0
505	20241017	124600	107597190	9700	9700	9700	9700	0
506	20241017	124500	107597190	9700	9700	9700	9700	0
507	20241017	124400	107597190	9700	9700	9700	9700	0
508	20241017	124300	107597190	9700	9700	9700	9700	2
509	20241017	124200	107577790	9700	9700	9700	9700	0
510	20241017	124100	107577790	9700	9700	9700	9700	1
511	20241017	124000	107568090	9710	9710	9710	9710	0
512	20241017	123900	107568090	9710	9710	9710	9710	0
513	20241017	123800	107568090	9710	9710	9710	9710	0
514	20241017	123700	107568090	9710	9710	9710	9710	8
515	20241017	123600	107490410	9790	9790	9790	9790	0
516	20241017	123500	107490410	9790	9790	9790	9790	0
517	20241017	123400	107490410	9790	9790	9790	9790	0
518	20241017	123300	107490410	9790	9790	9790	9790	0
519	20241017	123200	107490410	9790	9780	9790	9780	3
520	20241017	123100	107461050	9680	9680	9680	9680	1
521	20241017	123000	107451370	9670	9670	9670	9670	0
522	20241017	122900	107451370	9670	9670	9670	9670	0
523	20241017	122800	107451370	9670	9670	9670	9670	0
524	20241017	122700	107451370	9670	9670	9670	9670	0
525	20241017	122600	107451370	9670	9670	9670	9670	0
526	20241017	122500	107451370	9670	9670	9670	9670	0
527	20241017	122400	107451370	9670	9670	9670	9670	0
528	20241017	122300	107451370	9670	9670	9670	9670	10
529	20241017	122200	107354670	9730	9730	9730	9730	2
530	20241017	122100	107335210	9670	9670	9670	9670	35
531	20241017	122000	106996760	9670	9670	9670	9670	1
532	20241017	121900	106987090	9730	9730	9730	9730	0
533	20241017	121800	106987090	9730	9730	9730	9730	0
534	20241017	121700	106987090	9730	9730	9730	9730	0
535	20241017	121600	106987090	9730	9730	9730	9730	0
536	20241017	121500	106987090	9730	9730	9730	9730	0
537	20241017	121400	106987090	9730	9730	9730	9730	0
538	20241017	121300	106987090	9730	9730	9730	9730	0
539	20241017	121200	106987090	9730	9730	9730	9730	0
540	20241017	121100	106987090	9730	9730	9730	9730	0
541	20241017	121000	106987090	9730	9730	9730	9730	0
542	20241017	120900	106987090	9730	9730	9730	9730	0
543	20241017	120800	106987090	9730	9730	9730	9730	5
544	20241017	120700	106938440	9810	9810	9810	9810	0
545	20241017	120600	106938440	9810	9730	9810	9730	135
546	20241017	120500	105614530	9840	9840	9840	9840	0
547	20241017	120400	105614530	9840	9840	9840	9840	0
548	20241017	120300	105614530	9840	9840	9840	9840	0
549	20241017	120200	105614530	9840	9840	9840	9840	0
550	20241017	120100	105614530	9840	9840	9840	9840	0
551	20241017	120000	105614530	9840	9840	9840	9840	0
552	20241017	115900	105614530	9840	9840	9840	9840	0
553	20241017	115800	105614530	9840	9840	9840	9840	0
554	20241017	115700	105614530	9840	9840	9840	9840	0
555	20241017	115600	105614530	9840	9840	9840	9840	0
556	20241017	115500	105614530	9840	9840	9840	9840	0
557	20241017	115400	105614530	9840	9840	9840	9840	0
558	20241017	115300	105614530	9840	9840	9840	9840	0
559	20241017	115200	105614530	9840	9840	9840	9840	0
560	20241017	115100	105614530	9840	9840	9840	9840	0
561	20241017	115000	105614530	9840	9840	9840	9840	0
562	20241017	114900	105614530	9840	9840	9840	9840	0
563	20241017	114800	105614530	9840	9840	9840	9840	0
564	20241017	114700	105614530	9840	9830	9840	9830	250
565	20241017	114600	103154630	9840	9840	9840	9840	0
566	20241017	114500	103154630	9840	9840	9840	9840	0
567	20241017	114400	103154630	9840	9840	9840	9840	0
568	20241017	114300	103154630	9840	9840	9840	9840	150
569	20241017	114200	101678630	9840	9830	9840	9830	200
570	20241017	114100	99710660	9840	9840	9840	9840	0
571	20241017	114000	99710660	9840	9840	9840	9840	0
572	20241017	113900	99710660	9840	9800	9840	9800	39
573	20241017	113800	99327460	9800	9790	9800	9790	360
574	20241017	113700	95799960	9800	9810	9810	9700	251
575	20241017	113600	93349870	9800	9770	9800	9770	150
576	20241017	113500	91880270	9810	9810	9810	9810	0
577	20241017	113400	91880270	9810	9810	9810	9810	0
578	20241017	113300	91880270	9810	9810	9810	9810	0
579	20241017	113200	91880270	9810	9810	9810	9810	0
580	20241017	113100	91880270	9810	9810	9810	9810	0
581	20241017	113000	91880270	9810	9810	9810	9810	0
582	20241017	112900	91880270	9810	9810	9810	9810	0
583	20241017	112800	91880270	9810	9700	9810	9700	800
584	20241017	112700	84050800	9700	9700	9700	9700	0
585	20241017	112600	84050800	9700	9700	9700	9700	0
586	20241017	112500	84050800	9700	9700	9700	9700	0
587	20241017	112400	84050800	9700	9700	9700	9700	0
588	20241017	112300	84050800	9700	9700	9700	9700	20
589	20241017	112200	83856800	9630	9630	9630	9630	0
590	20241017	112100	83856800	9630	9570	9630	9570	1034
591	20241017	112000	73924970	9570	9570	9570	9570	0
592	20241017	111900	73924970	9570	9570	9570	9570	0
593	20241017	111800	73924970	9570	9570	9570	9570	0
594	20241017	111700	73924970	9570	9570	9570	9570	0
595	20241017	111600	73924970	9570	9570	9570	9570	0
596	20241017	111500	73924970	9570	9570	9570	9570	0
597	20241017	111400	73924970	9570	9570	9570	9570	0
598	20241017	111300	73924970	9570	9570	9570	9570	0
599	20241017	111200	73924970	9570	9570	9570	9570	0
600	20241017	111100	73924970	9570	9570	9570	9570	0
601	20241017	111000	73924970	9570	9570	9570	9570	0
602	20241017	110900	73924970	9570	9570	9570	9570	0
603	20241017	110800	73924970	9570	9570	9570	9570	0
604	20241017	110700	73924970	9570	9570	9570	9570	0
605	20241017	110600	73924970	9570	9570	9570	9570	5
606	20241017	110500	73877120	9570	9570	9570	9570	0
607	20241017	110400	73877120	9570	9570	9570	9570	0
608	20241017	110300	73877120	9570	9570	9570	9570	0
609	20241017	110200	73877120	9570	9570	9570	9570	0
610	20241017	110100	73877120	9570	9570	9570	9570	0
611	20241017	110000	73877120	9570	9570	9570	9570	0
612	20241017	105900	73877120	9570	9570	9570	9570	0
613	20241017	105800	73877120	9570	9570	9570	9570	0
614	20241017	105700	73877120	9570	9570	9570	9570	0
615	20241017	105600	73877120	9570	9570	9570	9570	0
616	20241017	105500	73877120	9570	9570	9570	9570	1
617	20241017	105400	73867550	9530	9530	9530	9530	1
618	20241017	105300	73858020	9530	9550	9550	9530	51
619	20241017	105200	73371930	9560	9560	9560	9560	0
620	20241017	105100	73371930	9560	9560	9560	9560	0
621	20241017	105000	73371930	9560	9560	9560	9560	0
622	20241017	104900	73371930	9560	9560	9560	9560	0
623	20241017	104800	73371930	9560	9560	9560	9560	0
624	20241017	104700	73371930	9560	9560	9560	9560	10
625	20241017	104600	73276330	9550	9550	9550	9550	24
626	20241017	104500	73047130	9530	9530	9530	9530	9
627	20241017	104400	72961360	9550	9550	9550	9550	0
628	20241017	104300	72961360	9550	9550	9550	9550	6
629	20241017	104200	72904060	9550	9550	9550	9550	24
630	20241017	104100	72674860	9570	9570	9570	9570	0
631	20241017	104000	72674860	9570	9570	9570	9570	0
632	20241017	103900	72674860	9570	9570	9570	9570	0
633	20241017	103800	72674860	9570	9570	9570	9570	0
634	20241017	103700	72674860	9570	9570	9570	9570	1
635	20241017	103600	72665290	9530	9530	9530	9530	0
636	20241017	103500	72665290	9530	9530	9530	9530	1
637	20241017	103400	72655760	9530	9530	9530	9530	0
638	20241017	103300	72655760	9530	9530	9530	9530	0
639	20241017	103200	72655760	9530	9540	9540	9530	397
640	20241017	103100	68871060	9540	9540	9540	9540	10
641	20241017	103000	68775660	9540	9540	9540	9540	0
642	20241017	102900	68775660	9540	9540	9540	9540	0
643	20241017	102800	68775660	9540	9550	9550	9540	500
644	20241017	102700	64005140	9550	9550	9550	9550	0
645	20241017	102600	64005140	9550	9550	9550	9550	0
646	20241017	102500	64005140	9550	9550	9550	9550	0
647	20241017	102400	64005140	9550	9550	9550	9550	190
648	20241017	102300	62190640	9550	9550	9550	9550	0
649	20241017	102200	62190640	9550	9550	9550	9550	0
650	20241017	102100	62190640	9550	9560	9560	9550	226
651	20241017	102000	60032330	9590	9590	9590	9590	0
652	20241017	101900	60032330	9590	9590	9590	9590	0
653	20241017	101800	60032330	9590	9590	9590	9590	5
654	20241017	101700	59984380	9610	9610	9610	9610	0
655	20241017	101600	59984380	9610	9610	9610	9610	0
656	20241017	101500	59984380	9610	9610	9610	9610	0
657	20241017	101400	59984380	9610	9610	9610	9610	6
658	20241017	101300	59926720	9610	9560	9610	9560	100
659	20241017	101200	58970670	9560	9560	9560	9560	0
660	20241017	101100	58970670	9560	9560	9560	9560	0
661	20241017	101000	58970670	9560	9560	9560	9560	200
662	20241017	100900	57058670	9560	9560	9560	9560	0
663	20241017	100800	57058670	9560	9570	9570	9560	40
664	20241017	100700	56676250	9560	9560	9560	9560	0
665	20241017	100600	56676250	9560	9560	9560	9560	0
666	20241017	100500	56676250	9560	9560	9560	9560	0
667	20241017	100400	56676250	9560	9560	9560	9560	0
668	20241017	100300	56676250	9560	9560	9560	9560	0
669	20241017	100200	56676250	9560	9560	9560	9560	0
670	20241017	100100	56676250	9560	9560	9560	9560	200
671	20241017	100000	54764250	9610	9610	9610	9610	1
672	20241017	095900	54754640	9560	9560	9560	9560	0
673	20241017	095800	54754640	9560	9560	9560	9560	0
674	20241017	095700	54754640	9560	9560	9560	9560	0
675	20241017	095600	54754640	9560	9560	9560	9560	70
676	20241017	095500	54085440	9570	9570	9570	9570	0
677	20241017	095400	54085440	9570	9570	9570	9570	0
678	20241017	095300	54085440	9570	9570	9570	9570	0
679	20241017	095200	54085440	9570	9570	9570	9570	27
680	20241017	095100	53827050	9570	9570	9570	9570	143
681	20241017	095000	52458540	9570	9570	9570	9570	50
682	20241017	094900	51980040	9570	9570	9570	9570	40
683	20241017	094800	51597240	9570	9570	9570	9570	0
684	20241017	094700	51597240	9570	9570	9570	9570	0
685	20241017	094600	51597240	9570	9570	9570	9570	0
686	20241017	094500	51597240	9570	9570	9570	9570	0
687	20241017	094400	51597240	9570	9570	9570	9570	0
688	20241017	094300	51597240	9570	9570	9570	9570	0
689	20241017	094200	51597240	9570	9570	9570	9570	0
690	20241017	094100	51597240	9570	9570	9570	9570	0
691	20241017	094000	51597240	9570	9590	9590	9570	50
692	20241017	093900	51118380	9600	9600	9600	9600	0
693	20241017	093800	51118380	9600	9600	9600	9600	0
694	20241017	093700	51118380	9600	9600	9600	9600	2
695	20241017	093600	51099180	9620	9620	9620	9620	22
696	20241017	093500	50887540	9620	9620	9620	9620	1
697	20241017	093400	50877920	9630	9630	9630	9630	0
698	20241017	093300	50877920	9630	9630	9630	9630	0
699	20241017	093200	50877920	9630	9630	9630	9630	1
700	20241017	093100	50868290	9630	9630	9630	9630	0
701	20241017	093000	50868290	9630	9630	9630	9630	31
702	20241017	092900	50569760	9630	9630	9630	9630	0
703	20241017	092800	50569760	9630	9630	9630	9630	1
704	20241017	092700	50560130	9570	9570	9570	9570	0
705	20241017	092600	50560130	9570	9570	9570	9570	0
706	20241017	092500	50560130	9570	9630	9630	9570	63
707	20241017	092400	49957160	9570	9570	9570	9570	1
708	20241017	092300	49947590	9560	9560	9560	9550	101
709	20241017	092200	48982620	9630	9630	9630	9630	0
710	20241017	092100	48982620	9630	9630	9630	9630	30
711	20241017	092000	48693720	9630	9630	9630	9630	0
712	20241017	091900	48693720	9630	9620	9630	9620	500
713	20241017	091800	43880560	9560	9560	9560	9560	20
714	20241017	091700	43689360	9620	9620	9620	9620	0
715	20241017	091600	43689360	9620	9600	9620	9550	687
716	20241017	091500	37098120	9610	9630	9630	9610	120
717	20241017	091400	35942800	9740	9650	9740	9630	3475
718	20241017	091300	2462810	9670	9670	9670	9670	0
719	20241017	091200	2462810	9670	9670	9670	9670	0
720	20241017	091100	2462810	9670	9670	9670	9670	32
721	20241017	091000	2153370	9670	9670	9670	9670	9
722	20241017	090900	2066340	9670	9670	9670	9670	0
723	20241017	090800	2066340	9670	9670	9670	9670	0
724	20241017	090700	2066340	9670	9670	9670	9670	5
725	20241017	090600	2017990	9670	9670	9670	9670	0
726	20241017	090500	2017990	9670	9670	9670	9670	0
727	20241017	090400	2017990	9670	9670	9670	9670	3
728	20241017	090300	1988980	9830	9830	9830	9830	20
729	20241017	090200	1792380	9870	9870	9870	9870	5
730	20241017	090100	1743030	9630	9630	9630	9630	0
731	20241017	090000	1743030	9630	9630	9630	9630	181