KissMeData/067900/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194800	184255980	6550	6550	6550	6550	7731
3	20241014	194700	184255980	6550	6550	6550	6550	0
4	20241014	194600	184255980	6550	6550	6550	6550	0
5	20241014	194500	184255980	6550	6550	6550	6550	0
6	20241014	194400	184255980	6550	6550	6550	6550	0
7	20241014	194300	184255980	6550	6550	6550	6550	0
8	20241014	194200	184255980	6550	6550	6550	6550	0
9	20241014	194100	184255980	6550	6550	6550	6550	0
10	20241014	194000	184255980	6550	6550	6550	6550	0
11	20241014	193900	184255980	6550	6550	6550	6550	0
12	20241014	193800	184255980	6550	6550	6550	6550	0
13	20241014	193700	184255980	6550	6550	6550	6550	0
14	20241014	193600	184255980	6550	6550	6550	6550	0
15	20241014	193500	184255980	6550	6550	6550	6550	0
16	20241014	193400	184255980	6550	6550	6550	6550	0
17	20241014	193300	184255980	6550	6550	6550	6550	0
18	20241014	193200	184255980	6550	6550	6550	6550	0
19	20241014	193100	184255980	6550	6550	6550	6550	0
20	20241014	193000	184255980	6550	6550	6550	6550	0
21	20241014	192900	184255980	6550	6550	6550	6550	0
22	20241014	192800	184255980	6550	6550	6550	6550	0
23	20241014	192700	184255980	6550	6550	6550	6550	0
24	20241014	192600	184255980	6550	6550	6550	6550	0
25	20241014	192500	184255980	6550	6550	6550	6550	0
26	20241014	192400	184255980	6550	6550	6550	6550	0
27	20241014	192300	184255980	6550	6550	6550	6550	0
28	20241014	192200	184255980	6550	6550	6550	6550	0
29	20241014	192100	184255980	6550	6550	6550	6550	0
30	20241014	192000	184255980	6550	6550	6550	6550	0
31	20241014	191900	184255980	6550	6550	6550	6550	0
32	20241014	191800	184255980	6550	6550	6550	6550	7731
33	20241014	191700	184255980	6550	6550	6550	6550	0
34	20241014	191600	184255980	6550	6550	6550	6550	0
35	20241014	191500	184255980	6550	6550	6550	6550	0
36	20241014	191400	184255980	6550	6550	6550	6550	0
37	20241014	191300	184255980	6550	6550	6550	6550	0
38	20241014	191200	184255980	6550	6550	6550	6550	0
39	20241014	191100	184255980	6550	6550	6550	6550	0
40	20241014	191000	184255980	6550	6550	6550	6550	0
41	20241014	190900	184255980	6550	6550	6550	6550	0
42	20241014	190800	184255980	6550	6550	6550	6550	0
43	20241014	190700	184255980	6550	6550	6550	6550	0
44	20241014	190600	184255980	6550	6550	6550	6550	0
45	20241014	190500	184255980	6550	6550	6550	6550	0
46	20241014	190400	184255980	6550	6550	6550	6550	0
47	20241014	190300	184255980	6550	6550	6550	6550	0
48	20241014	190200	184255980	6550	6550	6550	6550	0
49	20241014	190100	184255980	6550	6550	6550	6550	0
50	20241014	190000	184255980	6550	6550	6550	6550	0
51	20241014	185900	184255980	6550	6550	6550	6550	0
52	20241014	185800	184255980	6550	6550	6550	6550	0
53	20241014	185700	184255980	6550	6550	6550	6550	0
54	20241014	185600	184255980	6550	6550	6550	6550	0
55	20241014	185500	184255980	6550	6550	6550	6550	0
56	20241014	185400	184255980	6550	6550	6550	6550	0
57	20241014	185300	184255980	6550	6550	6550	6550	0
58	20241014	185200	184255980	6550	6550	6550	6550	0
59	20241014	185100	184255980	6550	6550	6550	6550	0
60	20241014	185000	184255980	6550	6550	6550	6550	0
61	20241014	184900	184255980	6550	6550	6550	6550	0
62	20241014	184800	184255980	6550	6550	6550	6550	7731
63	20241014	184700	184255980	6550	6550	6550	6550	0
64	20241014	184600	184255980	6550	6550	6550	6550	0
65	20241014	184500	184255980	6550	6550	6550	6550	0
66	20241014	184400	184255980	6550	6550	6550	6550	0
67	20241014	184300	184255980	6550	6550	6550	6550	0
68	20241014	184200	184255980	6550	6550	6550	6550	0
69	20241014	184100	184255980	6550	6550	6550	6550	0
70	20241014	184000	184255980	6550	6550	6550	6550	0
71	20241014	183900	184255980	6550	6550	6550	6550	0
72	20241014	183800	184255980	6550	6550	6550	6550	0
73	20241014	183700	184255980	6550	6550	6550	6550	0
74	20241014	183600	184255980	6550	6550	6550	6550	0
75	20241014	183500	184255980	6550	6550	6550	6550	0
76	20241014	183400	184255980	6550	6550	6550	6550	0
77	20241014	183300	184255980	6550	6550	6550	6550	0
78	20241014	183200	184255980	6550	6550	6550	6550	0
79	20241014	183100	184255980	6550	6550	6550	6550	0
80	20241014	183000	184255980	6550	6550	6550	6550	0
81	20241014	182900	184255980	6550	6550	6550	6550	0
82	20241014	182800	184255980	6550	6550	6550	6550	0
83	20241014	182700	184255980	6550	6550	6550	6550	0
84	20241014	182600	184255980	6550	6550	6550	6550	0
85	20241014	182500	184255980	6550	6550	6550	6550	0
86	20241014	182400	184255980	6550	6550	6550	6550	0
87	20241014	182300	184255980	6550	6550	6550	6550	0
88	20241014	182200	184255980	6550	6550	6550	6550	0
89	20241014	182100	184255980	6550	6550	6550	6550	0
90	20241014	182000	184255980	6550	6550	6550	6550	0
91	20241014	181900	184255980	6550	6550	6550	6550	0
92	20241014	181800	184255980	6550	6550	6550	6550	7731
93	20241014	181700	184255980	6550	6550	6550	6550	0
94	20241014	181600	184255980	6550	6550	6550	6550	0
95	20241014	181500	184255980	6550	6550	6550	6550	0
96	20241014	181400	184255980	6550	6550	6550	6550	0
97	20241014	181300	184255980	6550	6550	6550	6550	0
98	20241014	181200	184255980	6550	6550	6550	6550	0
99	20241014	181100	184255980	6550	6550	6550	6550	0
100	20241014	181000	184255980	6550	6550	6550	6550	0
101	20241014	180900	184255980	6550	6550	6550	6550	0
102	20241014	180800	184255980	6550	6550	6550	6550	0
103	20241014	180700	184255980	6550	6550	6550	6550	0
104	20241014	180600	184255980	6550	6550	6550	6550	0
105	20241014	180500	184255980	6550	6550	6550	6550	0
106	20241014	180400	184255980	6550	6550	6550	6550	0
107	20241014	180300	184255980	6550	6550	6550	6550	0
108	20241014	180200	184255980	6550	6550	6550	6550	0
109	20241014	180100	184255980	6550	6550	6550	6550	0
110	20241014	180000	184255980	6550	6550	6550	6550	0
111	20241014	175900	184255980	6550	6550	6550	6550	0
112	20241014	175800	184255980	6550	6550	6550	6550	0
113	20241014	175700	184255980	6550	6550	6550	6550	0
114	20241014	175600	184255980	6550	6550	6550	6550	0
115	20241014	175500	184255980	6550	6550	6550	6550	0
116	20241014	175400	184255980	6550	6550	6550	6550	0
117	20241014	175300	184255980	6550	6550	6550	6550	0
118	20241014	175200	184255980	6550	6550	6550	6550	0
119	20241014	175100	184255980	6550	6550	6550	6550	0
120	20241014	175000	184255980	6550	6550	6550	6550	0
121	20241014	174900	184255980	6550	6550	6550	6550	0
122	20241014	174800	184255980	6550	6550	6550	6550	7731
123	20241014	174700	184255980	6550	6550	6550	6550	0
124	20241014	174600	184255980	6550	6550	6550	6550	0
125	20241014	174500	184255980	6550	6550	6550	6550	0
126	20241014	174400	184255980	6550	6550	6550	6550	0
127	20241014	174300	184255980	6550	6550	6550	6550	0
128	20241014	174200	184255980	6550	6550	6550	6550	0
129	20241014	174100	184255980	6550	6550	6550	6550	0
130	20241014	174000	184255980	6550	6550	6550	6550	0
131	20241014	173900	184255980	6550	6550	6550	6550	0
132	20241014	173800	184255980	6550	6550	6550	6550	0
133	20241014	173700	184255980	6550	6550	6550	6550	0
134	20241014	173600	184255980	6550	6550	6550	6550	0
135	20241014	173500	184255980	6550	6550	6550	6550	0
136	20241014	173400	184255980	6550	6550	6550	6550	0
137	20241014	173300	184255980	6550	6550	6550	6550	0
138	20241014	173200	184255980	6550	6550	6550	6550	0
139	20241014	173100	184255980	6550	6550	6550	6550	0
140	20241014	173000	184255980	6550	6550	6550	6550	0
141	20241014	172900	184255980	6550	6550	6550	6550	0
142	20241014	172800	184255980	6550	6550	6550	6550	0
143	20241014	172700	184255980	6550	6550	6550	6550	0
144	20241014	172600	184255980	6550	6550	6550	6550	0
145	20241014	172500	184255980	6550	6550	6550	6550	0
146	20241014	172400	184255980	6550	6550	6550	6550	0
147	20241014	172300	184255980	6550	6550	6550	6550	0
148	20241014	172200	184255980	6550	6550	6550	6550	0
149	20241014	172100	184255980	6550	6550	6550	6550	0
150	20241014	172000	184255980	6550	6550	6550	6550	0
151	20241014	171900	184255980	6550	6550	6550	6550	0
152	20241014	171800	184255980	6550	6550	6550	6550	7731
153	20241014	171700	184255980	6550	6550	6550	6550	0
154	20241014	171600	184255980	6550	6550	6550	6550	0
155	20241014	171500	184255980	6550	6550	6550	6550	0
156	20241014	171400	184255980	6550	6550	6550	6550	0
157	20241014	171300	184255980	6550	6550	6550	6550	0
158	20241014	171200	184255980	6550	6550	6550	6550	0
159	20241014	171100	184255980	6550	6550	6550	6550	0
160	20241014	171000	184255980	6550	6550	6550	6550	0
161	20241014	170900	184255980	6550	6550	6550	6550	0
162	20241014	170800	184255980	6550	6550	6550	6550	0
163	20241014	170700	184255980	6550	6550	6550	6550	0
164	20241014	170600	184255980	6550	6550	6550	6550	0
165	20241014	170500	184255980	6550	6550	6550	6550	0
166	20241014	170400	184255980	6550	6550	6550	6550	0
167	20241014	170300	184255980	6550	6550	6550	6550	0
168	20241014	170200	184255980	6550	6550	6550	6550	0
169	20241014	170100	184255980	6550	6550	6550	6550	0
170	20241014	170000	184255980	6550	6550	6550	6550	0
171	20241014	165900	184255980	6550	6550	6550	6550	0
172	20241014	165800	184255980	6550	6550	6550	6550	0
173	20241014	165700	184255980	6550	6550	6550	6550	0
174	20241014	165600	184255980	6550	6550	6550	6550	0
175	20241014	165500	184255980	6550	6550	6550	6550	0
176	20241014	165400	184255980	6550	6550	6550	6550	0
177	20241014	165300	184255980	6550	6550	6550	6550	0
178	20241014	165200	184255980	6550	6550	6550	6550	0
179	20241014	165100	184255980	6550	6550	6550	6550	0
180	20241014	165000	184255980	6550	6550	6550	6550	0
181	20241014	164900	184255980	6550	6550	6550	6550	0
182	20241014	164800	184255980	6550	6550	6550	6550	7731
183	20241014	164700	184255980	6550	6550	6550	6550	0
184	20241014	164600	184255980	6550	6550	6550	6550	0
185	20241014	164500	184255980	6550	6550	6550	6550	0
186	20241014	164400	184255980	6550	6550	6550	6550	0
187	20241014	164300	184255980	6550	6550	6550	6550	0
188	20241014	164200	184255980	6550	6550	6550	6550	0
189	20241014	164100	184255980	6550	6550	6550	6550	0
190	20241014	164000	184255980	6550	6550	6550	6550	0
191	20241014	163900	184255980	6550	6550	6550	6550	0
192	20241014	163800	184255980	6550	6550	6550	6550	0
193	20241014	163700	184255980	6550	6550	6550	6550	0
194	20241014	163600	184255980	6550	6550	6550	6550	0
195	20241014	163500	184255980	6550	6550	6550	6550	0
196	20241014	163400	184255980	6550	6550	6550	6550	0
197	20241014	163300	184255980	6550	6550	6550	6550	0
198	20241014	163200	184255980	6550	6550	6550	6550	0
199	20241014	163100	184255980	6550	6550	6550	6550	0
200	20241014	163000	184255980	6550	6550	6550	6550	0
201	20241014	162900	184255980	6550	6550	6550	6550	0
202	20241014	162800	184255980	6550	6550	6550	6550	0
203	20241014	162700	184255980	6550	6550	6550	6550	0
204	20241014	162600	184255980	6550	6550	6550	6550	0
205	20241014	162500	184255980	6550	6550	6550	6550	0
206	20241014	162400	184255980	6550	6550	6550	6550	0
207	20241014	162300	184255980	6550	6550	6550	6550	0
208	20241014	162200	184255980	6550	6550	6550	6550	0
209	20241014	162100	184255980	6550	6550	6550	6550	0
210	20241014	162000	184255980	6550	6550	6550	6550	0
211	20241014	161900	184255980	6550	6550	6550	6550	0
212	20241014	161800	184255980	6550	6550	6550	6550	7731
213	20241014	161700	184255980	6550	6550	6550	6550	0
214	20241014	161600	184255980	6550	6550	6550	6550	0
215	20241014	161500	184255980	6550	6550	6550	6550	0
216	20241014	161400	184255980	6550	6550	6550	6550	0
217	20241014	161300	184255980	6550	6550	6550	6550	0
218	20241014	161200	184255980	6550	6550	6550	6550	0
219	20241014	161100	184255980	6550	6550	6550	6550	0
220	20241014	161000	184255980	6550	6550	6550	6550	0
221	20241014	160900	184255980	6550	6550	6550	6550	0
222	20241014	160800	184255980	6550	6550	6550	6550	0
223	20241014	160700	184255980	6550	6550	6550	6550	0
224	20241014	160600	184255980	6550	6550	6550	6550	0
225	20241014	160500	184255980	6550	6550	6550	6550	0
226	20241014	160400	184255980	6550	6550	6550	6550	0
227	20241014	160300	184255980	6550	6550	6550	6550	0
228	20241014	160200	184255980	6550	6550	6550	6550	0
229	20241014	160100	184255980	6550	6550	6550	6550	0
230	20241014	160000	184255980	6550	6550	6550	6550	0
231	20241014	155900	184255980	6550	6550	6550	6550	0
232	20241014	155800	184255980	6550	6550	6550	6550	0
233	20241014	155700	184255980	6550	6550	6550	6550	0
234	20241014	155600	184255980	6550	6550	6550	6550	0
235	20241014	155500	184255980	6550	6550	6550	6550	0
236	20241014	155400	184255980	6550	6550	6550	6550	0
237	20241014	155300	184255980	6550	6550	6550	6550	0
238	20241014	155200	184255980	6550	6550	6550	6550	0
239	20241014	155100	184255980	6550	6550	6550	6550	0
240	20241014	155000	184255980	6550	6550	6550	6550	0
241	20241014	154900	184255980	6550	6550	6550	6550	0
242	20241014	154800	184255980	6550	6550	6550	6550	7731
243	20241014	154700	184255980	6550	6550	6550	6550	0
244	20241014	154600	184255980	6550	6550	6550	6550	0
245	20241014	154500	184255980	6550	6550	6550	6550	0
246	20241014	154400	184255980	6550	6550	6550	6550	0
247	20241014	154300	184255980	6550	6550	6550	6550	0
248	20241014	154200	184255980	6550	6550	6550	6550	0
249	20241014	154100	184255980	6550	6550	6550	6550	0
250	20241014	154000	184255980	6550	6550	6550	6550	0
251	20241014	153900	184255980	6550	6550	6550	6550	0
252	20241014	153800	184255980	6550	6550	6550	6550	0
253	20241014	153700	184255980	6550	6550	6550	6550	0
254	20241014	153600	184255980	6550	6550	6550	6550	0
255	20241014	153500	184255980	6550	6550	6550	6550	0
256	20241014	153400	184255980	6550	6550	6550	6550	0
257	20241014	153300	184255980	6550	6550	6550	6550	0
258	20241014	153200	184255980	6550	6550	6550	6550	0
259	20241014	153100	184255980	6550	6550	6550	6550	0
260	20241014	153000	184255980	6550	6550	6550	6550	7731
261	20241014	152900	133617930	6550	6550	6550	6550	0
262	20241014	152800	133617930	6550	6550	6550	6550	0
263	20241014	152700	133617930	6550	6550	6550	6550	0
264	20241014	152600	133617930	6550	6550	6550	6550	0
265	20241014	152500	133617930	6550	6550	6550	6550	0
266	20241014	152400	133617930	6550	6550	6550	6550	0
267	20241014	152300	133617930	6550	6550	6550	6550	0
268	20241014	152200	133617930	6550	6550	6550	6550	0
269	20241014	152100	133617930	6550	6550	6550	6550	0
270	20241014	152000	133617930	6550	6550	6550	6550	0
271	20241014	151900	133617930	6550	6550	6550	6540	31
272	20241014	151800	133415150	6550	6550	6550	6550	1575
273	20241014	151700	123098900	6550	6550	6590	6550	2635
274	20241014	151600	105837810	6550	6590	6590	6550	1112
275	20241014	151500	98537790	6590	6600	6600	6590	36
276	20241014	151400	98300540	6590	6590	6590	6590	200
277	20241014	151300	96982540	6600	6600	6600	6600	0
278	20241014	151200	96982540	6600	6600	6600	6600	0
279	20241014	151100	96982540	6600	6600	6600	6600	0
280	20241014	151000	96982540	6600	6600	6600	6600	0
281	20241014	150900	96982540	6600	6590	6600	6590	377
282	20241014	150800	94498100	6600	6600	6600	6600	2
283	20241014	150700	94484900	6600	6600	6600	6600	9
284	20241014	150600	94425500	6600	6610	6610	6600	327
285	20241014	150500	92266300	6610	6630	6630	6610	481
286	20241014	150400	89086710	6620	6640	6640	6620	385
287	20241014	150300	86534020	6650	6650	6650	6650	0
288	20241014	150200	86534020	6650	6650	6650	6650	0
289	20241014	150100	86534020	6650	6650	6650	6650	1
290	20241014	150000	86527370	6640	6640	6640	6640	21
291	20241014	145900	86387930	6650	6650	6650	6650	0
292	20241014	145800	86387930	6650	6650	6650	6650	0
293	20241014	145700	86387930	6650	6650	6650	6650	0
294	20241014	145600	86387930	6650	6650	6650	6650	0
295	20241014	145500	86387930	6650	6650	6650	6650	0
296	20241014	145400	86387930	6650	6650	6650	6650	0
297	20241014	145300	86387930	6650	6650	6650	6650	2
298	20241014	145200	86374630	6650	6650	6650	6650	0
299	20241014	145100	86374630	6650	6650	6650	6650	0
300	20241014	145000	86374630	6650	6650	6650	6650	0
301	20241014	144900	86374630	6650	6650	6650	6650	0
302	20241014	144800	86374630	6650	6650	6650	6650	0
303	20241014	144700	86374630	6650	6650	6650	6650	0
304	20241014	144600	86374630	6650	6650	6650	6650	0
305	20241014	144500	86374630	6650	6650	6650	6650	0
306	20241014	144400	86374630	6650	6650	6650	6650	0
307	20241014	144300	86374630	6650	6650	6650	6650	0
308	20241014	144200	86374630	6650	6650	6650	6650	0
309	20241014	144100	86374630	6650	6650	6650	6650	0
310	20241014	144000	86374630	6650	6650	6650	6650	0
311	20241014	143900	86374630	6650	6650	6650	6650	0
312	20241014	143800	86374630	6650	6650	6650	6650	0
313	20241014	143700	86374630	6650	6650	6650	6650	0
314	20241014	143600	86374630	6650	6650	6650	6650	0
315	20241014	143500	86374630	6650	6650	6650	6650	0
316	20241014	143400	86374630	6650	6650	6650	6650	0
317	20241014	143300	86374630	6650	6650	6650	6650	0
318	20241014	143200	86374630	6650	6650	6650	6650	0
319	20241014	143100	86374630	6650	6650	6650	6650	0
320	20241014	143000	86374630	6650	6650	6650	6650	0
321	20241014	142900	86374630	6650	6650	6650	6650	0
322	20241014	142800	86374630	6650	6650	6650	6650	7
323	20241014	142700	86328080	6650	6650	6650	6650	0
324	20241014	142600	86328080	6650	6650	6650	6650	0
325	20241014	142500	86328080	6650	6650	6650	6650	0
326	20241014	142400	86328080	6650	6650	6650	6650	0
327	20241014	142300	86328080	6650	6650	6650	6650	1
328	20241014	142200	86321430	6650	6650	6650	6650	0
329	20241014	142100	86321430	6650	6650	6650	6650	0
330	20241014	142000	86321430	6650	6650	6650	6650	0
331	20241014	141900	86321430	6650	6650	6650	6650	1
332	20241014	141800	86314780	6650	6650	6650	6650	0
333	20241014	141700	86314780	6650	6650	6650	6650	1
334	20241014	141600	86308130	6650	6650	6650	6650	0
335	20241014	141500	86308130	6650	6650	6650	6650	0
336	20241014	141400	86308130	6650	6650	6650	6650	0
337	20241014	141300	86308130	6650	6650	6650	6650	1
338	20241014	141200	86301480	6650	6650	6650	6650	0
339	20241014	141100	86301480	6650	6650	6650	6650	0
340	20241014	141000	86301480	6650	6650	6650	6650	0
341	20241014	140900	86301480	6650	6650	6650	6650	967
342	20241014	140800	79870930	6670	6670	6670	6670	0
343	20241014	140700	79870930	6670	6670	6670	6670	1
344	20241014	140600	79864260	6670	6670	6670	6670	13
345	20241014	140500	79777550	6650	6660	6660	6650	57
346	20241014	140400	79398420	6670	6670	6670	6670	0
347	20241014	140300	79398420	6670	6670	6670	6670	0
348	20241014	140200	79398420	6670	6670	6670	6670	0
349	20241014	140100	79398420	6670	6670	6670	6670	1
350	20241014	140000	79391750	6650	6650	6650	6650	0
351	20241014	135900	79391750	6650	6650	6650	6650	0
352	20241014	135800	79391750	6650	6650	6650	6650	0
353	20241014	135700	79391750	6650	6650	6650	6650	0
354	20241014	135600	79391750	6650	6650	6650	6650	0
355	20241014	135500	79391750	6650	6650	6650	6650	688
356	20241014	135400	74816550	6650	6660	6660	6650	1000
357	20241014	135300	68159270	6670	6650	6670	6650	303
358	20241014	135200	66141580	6630	6630	6630	6630	0
359	20241014	135100	66141580	6630	6630	6630	6630	0
360	20241014	135000	66141580	6630	6630	6630	6630	0
361	20241014	134900	66141580	6630	6630	6630	6630	500
362	20241014	134800	62826580	6630	6640	6640	6630	500
363	20241014	134700	59511230	6660	6660	6660	6660	0
364	20241014	134600	59511230	6660	6660	6660	6660	0
365	20241014	134500	59511230	6660	6660	6660	6660	0
366	20241014	134400	59511230	6660	6660	6660	6660	1
367	20241014	134300	59504570	6660	6660	6660	6660	7
368	20241014	134200	59457950	6650	6650	6650	6650	0
369	20241014	134100	59457950	6650	6650	6650	6650	993
370	20241014	134000	52854500	6650	6650	6650	6650	0
371	20241014	133900	52854500	6650	6650	6650	6650	0
372	20241014	133800	52854500	6650	6650	6650	6650	1
373	20241014	133700	52847850	6650	6650	6650	6650	0
374	20241014	133600	52847850	6650	6650	6650	6650	1
375	20241014	133500	52841200	6630	6630	6630	6630	0
376	20241014	133400	52841200	6630	6630	6630	6630	0
377	20241014	133300	52841200	6630	6640	6640	6630	114
378	20241014	133200	52085250	6650	6650	6650	6650	0
379	20241014	133100	52085250	6650	6650	6650	6650	0
380	20241014	133000	52085250	6650	6650	6650	6650	0
381	20241014	132900	52085250	6650	6650	6650	6650	0
382	20241014	132800	52085250	6650	6650	6650	6650	0
383	20241014	132700	52085250	6650	6650	6650	6650	0
384	20241014	132600	52085250	6650	6650	6650	6650	0
385	20241014	132500	52085250	6650	6650	6650	6650	0
386	20241014	132400	52085250	6650	6650	6650	6650	0
387	20241014	132300	52085250	6650	6650	6650	6650	0
388	20241014	132200	52085250	6650	6650	6650	6650	0
389	20241014	132100	52085250	6650	6650	6650	6650	0
390	20241014	132000	52085250	6650	6650	6650	6650	0
391	20241014	131900	52085250	6650	6650	6650	6650	0
392	20241014	131800	52085250	6650	6650	6650	6650	0
393	20241014	131700	52085250	6650	6650	6650	6650	0
394	20241014	131600	52085250	6650	6650	6650	6650	1
395	20241014	131500	52078600	6650	6650	6650	6650	6
396	20241014	131400	52038700	6650	6650	6650	6650	0
397	20241014	131300	52038700	6650	6650	6650	6650	0
398	20241014	131200	52038700	6650	6650	6650	6650	0
399	20241014	131100	52038700	6650	6650	6650	6650	0
400	20241014	131000	52038700	6650	6650	6650	6650	0
401	20241014	130900	52038700	6650	6650	6650	6650	1
402	20241014	130800	52032050	6640	6640	6640	6640	160
403	20241014	130700	50969650	6650	6650	6650	6650	0
404	20241014	130600	50969650	6650	6650	6650	6650	0
405	20241014	130500	50969650	6650	6650	6650	6650	0
406	20241014	130400	50969650	6650	6650	6650	6650	0
407	20241014	130300	50969650	6650	6650	6650	6650	0
408	20241014	130200	50969650	6650	6650	6650	6650	0
409	20241014	130100	50969650	6650	6650	6650	6650	1
410	20241014	130000	50963000	6640	6640	6640	6640	2
411	20241014	125900	50949720	6650	6650	6650	6650	0
412	20241014	125800	50949720	6650	6650	6650	6650	0
413	20241014	125700	50949720	6650	6650	6650	6650	10
414	20241014	125600	50883220	6650	6650	6650	6650	0
415	20241014	125500	50883220	6650	6650	6650	6650	0
416	20241014	125400	50883220	6650	6650	6650	6650	0
417	20241014	125300	50883220	6650	6650	6650	6650	0
418	20241014	125200	50883220	6650	6650	6650	6650	0
419	20241014	125100	50883220	6650	6650	6650	6650	0
420	20241014	125000	50883220	6650	6650	6650	6650	1
421	20241014	124900	50876570	6630	6630	6630	6630	22
422	20241014	124800	50730710	6630	6630	6630	6630	333
423	20241014	124700	48522920	6640	6640	6640	6640	20
424	20241014	124600	48390120	6640	6640	6640	6640	1
425	20241014	124500	48383480	6640	6640	6640	6640	0
426	20241014	124400	48383480	6640	6640	6650	6640	136
427	20241014	124300	47480430	6660	6660	6660	6660	0
428	20241014	124200	47480430	6660	6660	6660	6660	0
429	20241014	124100	47480430	6660	6660	6660	6660	1
430	20241014	124000	47473770	6640	6640	6640	6640	0
431	20241014	123900	47473770	6640	6640	6640	6640	2
432	20241014	123800	47460490	6660	6660	6660	6660	0
433	20241014	123700	47460490	6660	6660	6660	6660	1
434	20241014	123600	47453830	6630	6640	6640	6630	677
435	20241014	123500	42962120	6660	6660	6660	6660	0
436	20241014	123400	42962120	6660	6660	6660	6660	0
437	20241014	123300	42962120	6660	6660	6660	6660	0
438	20241014	123200	42962120	6660	6660	6660	6660	0
439	20241014	123100	42962120	6660	6660	6660	6660	0
440	20241014	123000	42962120	6660	6660	6660	6660	0
441	20241014	122900	42962120	6660	6660	6660	6660	0
442	20241014	122800	42962120	6660	6660	6660	6660	0
443	20241014	122700	42962120	6660	6660	6660	6660	0
444	20241014	122600	42962120	6660	6660	6660	6660	1
445	20241014	122500	42955460	6640	6640	6640	6640	0
446	20241014	122400	42955460	6640	6640	6640	6640	0
447	20241014	122300	42955460	6640	6640	6640	6640	0
448	20241014	122200	42955460	6640	6640	6640	6640	0
449	20241014	122100	42955460	6640	6650	6650	6640	100
450	20241014	122000	42291450	6660	6660	6660	6660	0
451	20241014	121900	42291450	6660	6660	6660	6660	0
452	20241014	121800	42291450	6660	6660	6660	6660	0
453	20241014	121700	42291450	6660	6660	6660	6660	0
454	20241014	121600	42291450	6660	6660	6660	6660	0
455	20241014	121500	42291450	6660	6660	6660	6660	0
456	20241014	121400	42291450	6660	6660	6660	6660	0
457	20241014	121300	42291450	6660	6660	6660	6660	0
458	20241014	121200	42291450	6660	6660	6660	6660	0
459	20241014	121100	42291450	6660	6660	6660	6660	0
460	20241014	121000	42291450	6660	6660	6660	6660	0
461	20241014	120900	42291450	6660	6660	6660	6660	0
462	20241014	120800	42291450	6660	6660	6660	6660	0
463	20241014	120700	42291450	6660	6660	6660	6660	0
464	20241014	120600	42291450	6660	6660	6660	6660	0
465	20241014	120500	42291450	6660	6660	6660	6660	0
466	20241014	120400	42291450	6660	6650	6660	6650	2
467	20241014	120300	42278140	6660	6660	6660	6660	0
468	20241014	120200	42278140	6660	6660	6660	6660	0
469	20241014	120100	42278140	6660	6660	6660	6660	0
470	20241014	120000	42278140	6660	6660	6660	6660	0
471	20241014	115900	42278140	6660	6660	6660	6660	0
472	20241014	115800	42278140	6660	6660	6660	6660	0
473	20241014	115700	42278140	6660	6660	6660	6660	1
474	20241014	115600	42271480	6660	6660	6660	6660	0
475	20241014	115500	42271480	6660	6660	6660	6660	0
476	20241014	115400	42271480	6660	6660	6660	6660	0
477	20241014	115300	42271480	6660	6660	6660	6660	0
478	20241014	115200	42271480	6660	6660	6660	6660	0
479	20241014	115100	42271480	6660	6660	6660	6660	1
480	20241014	115000	42264820	6660	6660	6660	6660	0
481	20241014	114900	42264820	6660	6660	6660	6660	0
482	20241014	114800	42264820	6660	6660	6660	6660	500
483	20241014	114700	38934820	6660	6660	6660	6660	0
484	20241014	114600	38934820	6660	6650	6660	6650	200
485	20241014	114500	37603590	6650	6650	6650	6650	1
486	20241014	114400	37596940	6660	6660	6660	6660	0
487	20241014	114300	37596940	6660	6660	6660	6660	0
488	20241014	114200	37596940	6660	6660	6660	6660	0
489	20241014	114100	37596940	6660	6660	6660	6660	0
490	20241014	114000	37596940	6660	6660	6660	6660	73
491	20241014	113900	37110760	6660	6660	6660	6660	1
492	20241014	113800	37104100	6650	6660	6660	6650	37
493	20241014	113700	36857900	6660	6660	6660	6660	30
494	20241014	113600	36658100	6660	6660	6660	6660	0
495	20241014	113500	36658100	6660	6660	6660	6660	0
496	20241014	113400	36658100	6660	6660	6660	6660	0
497	20241014	113300	36658100	6660	6660	6660	6660	0
498	20241014	113200	36658100	6660	6660	6660	6660	0
499	20241014	113100	36658100	6660	6660	6660	6660	0
500	20241014	113000	36658100	6660	6660	6660	6660	1
501	20241014	112900	36651440	6650	6650	6650	6650	1
502	20241014	112800	36644790	6660	6660	6660	6660	0
503	20241014	112700	36644790	6660	6660	6660	6660	1
504	20241014	112600	36638130	6650	6650	6650	6650	0
505	20241014	112500	36638130	6650	6660	6660	6650	335
506	20241014	112400	34410370	6670	6670	6670	6670	0
507	20241014	112300	34410370	6670	6670	6670	6670	0
508	20241014	112200	34410370	6670	6670	6670	6670	0
509	20241014	112100	34410370	6670	6670	6670	6670	0
510	20241014	112000	34410370	6670	6670	6670	6670	0
511	20241014	111900	34410370	6670	6670	6670	6670	0
512	20241014	111800	34410370	6670	6670	6670	6670	0
513	20241014	111700	34410370	6670	6670	6670	6670	0
514	20241014	111600	34410370	6670	6670	6670	6670	1
515	20241014	111500	34403700	6670	6670	6670	6670	0
516	20241014	111400	34403700	6670	6670	6670	6670	0
517	20241014	111300	34403700	6670	6670	6670	6670	0
518	20241014	111200	34403700	6670	6670	6670	6670	0
519	20241014	111100	34403700	6670	6670	6670	6670	0
520	20241014	111000	34403700	6670	6670	6670	6670	0
521	20241014	110900	34403700	6670	6670	6670	6670	0
522	20241014	110800	34403700	6670	6670	6670	6670	0
523	20241014	110700	34403700	6670	6670	6670	6670	0
524	20241014	110600	34403700	6670	6670	6670	6670	1
525	20241014	110500	34397030	6660	6660	6660	6660	227
526	20241014	110400	32885210	6650	6650	6650	6650	1
527	20241014	110300	32878560	6660	6660	6660	6660	1
528	20241014	110200	32871900	6650	6650	6650	6650	0
529	20241014	110100	32871900	6650	6650	6650	6650	1
530	20241014	110000	32865250	6660	6660	6660	6660	0
531	20241014	105900	32865250	6660	6660	6660	6660	0
532	20241014	105800	32865250	6660	6660	6660	6660	0
533	20241014	105700	32865250	6660	6660	6660	6660	2
534	20241014	105600	32851930	6660	6660	6660	6660	0
535	20241014	105500	32851930	6660	6660	6660	6660	0
536	20241014	105400	32851930	6660	6660	6660	6660	1
537	20241014	105300	32845270	6660	6660	6660	6660	0
538	20241014	105200	32845270	6660	6660	6660	6660	0
539	20241014	105100	32845270	6660	6660	6660	6660	0
540	20241014	105000	32845270	6660	6660	6660	6660	0
541	20241014	104900	32845270	6660	6660	6660	6660	0
542	20241014	104800	32845270	6660	6660	6660	6660	0
543	20241014	104700	32845270	6660	6660	6660	6660	0
544	20241014	104600	32845270	6660	6660	6660	6660	0
545	20241014	104500	32845270	6660	6660	6660	6660	0
546	20241014	104400	32845270	6660	6660	6660	6660	0
547	20241014	104300	32845270	6660	6660	6660	6660	0
548	20241014	104200	32845270	6660	6660	6660	6660	0
549	20241014	104100	32845270	6660	6660	6660	6660	0
550	20241014	104000	32845270	6660	6660	6660	6660	0
551	20241014	103900	32845270	6660	6660	6660	6660	0
552	20241014	103800	32845270	6660	6660	6660	6660	0
553	20241014	103700	32845270	6660	6660	6660	6660	0
554	20241014	103600	32845270	6660	6660	6660	6660	0
555	20241014	103500	32845270	6660	6660	6660	6660	0
556	20241014	103400	32845270	6660	6660	6660	6660	0
557	20241014	103300	32845270	6660	6660	6660	6660	10
558	20241014	103200	32778670	6660	6660	6660	6660	10
559	20241014	103100	32712070	6660	6660	6660	6660	0
560	20241014	103000	32712070	6660	6660	6660	6660	0
561	20241014	102900	32712070	6660	6660	6660	6660	0
562	20241014	102800	32712070	6660	6660	6660	6650	4
563	20241014	102700	32685450	6660	6660	6660	6660	0
564	20241014	102600	32685450	6660	6650	6660	6650	7
565	20241014	102500	32638890	6660	6660	6660	6660	0
566	20241014	102400	32638890	6660	6660	6660	6660	0
567	20241014	102300	32638890	6660	6660	6660	6660	1
568	20241014	102200	32632230	6660	6650	6660	6640	156
569	20241014	102100	31596360	6650	6650	6650	6650	245
570	20241014	102000	29967110	6670	6670	6670	6670	0
571	20241014	101900	29967110	6670	6670	6670	6670	0
572	20241014	101800	29967110	6670	6670	6670	6670	0
573	20241014	101700	29967110	6670	6670	6670	6670	0
574	20241014	101600	29967110	6670	6670	6670	6670	0
575	20241014	101500	29967110	6670	6670	6670	6670	0
576	20241014	101400	29967110	6670	6670	6670	6670	0
577	20241014	101300	29967110	6670	6670	6670	6670	0
578	20241014	101200	29967110	6670	6670	6670	6670	0
579	20241014	101100	29967110	6670	6670	6670	6670	0
580	20241014	101000	29967110	6670	6670	6670	6670	0
581	20241014	100900	29967110	6670	6670	6670	6670	0
582	20241014	100800	29967110	6670	6660	6670	6660	20
583	20241014	100700	29833890	6660	6660	6660	6660	18
584	20241014	100600	29714010	6670	6670	6670	6670	0
585	20241014	100500	29714010	6670	6670	6670	6670	0
586	20241014	100400	29714010	6670	6670	6670	6670	0
587	20241014	100300	29714010	6670	6670	6670	6670	0
588	20241014	100200	29714010	6670	6670	6670	6670	0
589	20241014	100100	29714010	6670	6670	6670	6670	0
590	20241014	100000	29714010	6670	6670	6670	6670	0
591	20241014	095900	29714010	6670	6670	6670	6670	0
592	20241014	095800	29714010	6670	6670	6670	6670	0
593	20241014	095700	29714010	6670	6670	6670	6670	1
594	20241014	095600	29707340	6640	6660	6660	6640	27
595	20241014	095500	29528040	6670	6670	6670	6670	0
596	20241014	095400	29528040	6670	6670	6670	6670	0
597	20241014	095300	29528040	6670	6670	6670	6670	0
598	20241014	095200	29528040	6670	6670	6670	6670	0
599	20241014	095100	29528040	6670	6670	6670	6670	1
600	20241014	095000	29521370	6670	6670	6670	6670	0
601	20241014	094900	29521370	6670	6670	6670	6650	1984
602	20241014	094800	16308310	6700	6700	6700	6700	0
603	20241014	094700	16308310	6700	6700	6700	6700	0
604	20241014	094600	16308310	6700	6700	6700	6700	3
605	20241014	094500	16288210	6700	6700	6700	6700	0
606	20241014	094400	16288210	6700	6700	6700	6700	1
607	20241014	094300	16281510	6700	6700	6700	6700	0
608	20241014	094200	16281510	6700	6700	6700	6700	0
609	20241014	094100	16281510	6700	6700	6700	6700	0
610	20241014	094000	16281510	6700	6700	6700	6700	0
611	20241014	093900	16281510	6700	6700	6700	6700	0
612	20241014	093800	16281510	6700	6700	6700	6700	0
613	20241014	093700	16281510	6700	6700	6700	6700	0
614	20241014	093600	16281510	6700	6700	6700	6700	0
615	20241014	093500	16281510	6700	6700	6700	6700	0
616	20241014	093400	16281510	6700	6670	6700	6670	125
617	20241014	093300	15445960	6680	6680	6680	6680	140
618	20241014	093200	14510760	6700	6700	6700	6700	0
619	20241014	093100	14510760	6700	6700	6700	6700	0
620	20241014	093000	14510760	6700	6700	6700	6700	0
621	20241014	092900	14510760	6700	6700	6700	6700	0
622	20241014	092800	14510760	6700	6700	6700	6700	0
623	20241014	092700	14510760	6700	6690	6700	6690	2
624	20241014	092600	14497370	6710	6710	6710	6710	0
625	20241014	092500	14497370	6710	6710	6710	6710	0
626	20241014	092400	14497370	6710	6710	6710	6710	0
627	20241014	092300	14497370	6710	6710	6710	6710	0
628	20241014	092200	14497370	6710	6710	6710	6710	0
629	20241014	092100	14497370	6710	6710	6710	6710	0
630	20241014	092000	14497370	6710	6710	6710	6710	0
631	20241014	091900	14497370	6710	6710	6710	6710	0
632	20241014	091800	14497370	6710	6710	6710	6710	0
633	20241014	091700	14497370	6710	6710	6710	6710	0
634	20241014	091600	14497370	6710	6710	6710	6710	0
635	20241014	091500	14497370	6710	6710	6710	6710	0
636	20241014	091400	14497370	6710	6710	6710	6710	0
637	20241014	091300	14497370	6710	6680	6710	6680	593
638	20241014	091200	10536070	6710	6710	6710	6710	0
639	20241014	091100	10536070	6710	6710	6710	6710	0
640	20241014	091000	10536070	6710	6710	6710	6710	0
641	20241014	090900	10536070	6710	6710	6710	6710	0
642	20241014	090800	10536070	6710	6710	6710	6710	0
643	20241014	090700	10536070	6710	6710	6710	6710	0
644	20241014	090600	10536070	6710	6720	6720	6680	1031
645	20241014	090500	3647570	6740	6690	6740	6690	2
646	20241014	090400	3634140	6740	6740	6740	6740	0
647	20241014	090300	3634140	6740	6740	6740	6740	0
648	20241014	090200	3634140	6740	6740	6740	6740	0
649	20241014	090100	3634140	6740	6680	6740	6680	66
650	20241014	090000	3193200	6760	6680	6760	6680	478