KissMeData/106190/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201400	649732300	13740	13740	13740	13740	439
3	20241015	201300	649732300	13740	13740	13740	13740	0
4	20241015	201200	649732300	13740	13740	13740	13740	0
5	20241015	201100	649732300	13740	13740	13740	13740	0
6	20241015	201000	649732300	13740	13740	13740	13740	0
7	20241015	200900	649732300	13740	13740	13740	13740	0
8	20241015	200800	649732300	13740	13740	13740	13740	0
9	20241015	200700	649732300	13740	13740	13740	13740	0
10	20241015	200600	649732300	13740	13740	13740	13740	0
11	20241015	200500	649732300	13740	13740	13740	13740	0
12	20241015	200400	649732300	13740	13740	13740	13740	0
13	20241015	200300	649732300	13740	13740	13740	13740	0
14	20241015	200200	649732300	13740	13740	13740	13740	0
15	20241015	200100	649732300	13740	13740	13740	13740	0
16	20241015	200000	649732300	13740	13740	13740	13740	0
17	20241015	195900	649732300	13740	13740	13740	13740	0
18	20241015	195800	649732300	13740	13740	13740	13740	0
19	20241015	195700	649732300	13740	13740	13740	13740	0
20	20241015	195600	649732300	13740	13740	13740	13740	0
21	20241015	195500	649732300	13740	13740	13740	13740	0
22	20241015	195400	649732300	13740	13740	13740	13740	0
23	20241015	195300	649732300	13740	13740	13740	13740	0
24	20241015	195200	649732300	13740	13740	13740	13740	0
25	20241015	195100	649732300	13740	13740	13740	13740	0
26	20241015	195000	649732300	13740	13740	13740	13740	0
27	20241015	194900	649732300	13740	13740	13740	13740	0
28	20241015	194800	649732300	13740	13740	13740	13740	0
29	20241015	194700	649732300	13740	13740	13740	13740	0
30	20241015	194600	649732300	13740	13740	13740	13740	0
31	20241015	194500	649732300	13740	13740	13740	13740	0
32	20241015	194400	649732300	13740	13740	13740	13740	439
33	20241015	194300	649732300	13740	13740	13740	13740	0
34	20241015	194200	649732300	13740	13740	13740	13740	0
35	20241015	194100	649732300	13740	13740	13740	13740	0
36	20241015	194000	649732300	13740	13740	13740	13740	0
37	20241015	193900	649732300	13740	13740	13740	13740	0
38	20241015	193800	649732300	13740	13740	13740	13740	0
39	20241015	193700	649732300	13740	13740	13740	13740	0
40	20241015	193600	649732300	13740	13740	13740	13740	0
41	20241015	193500	649732300	13740	13740	13740	13740	0
42	20241015	193400	649732300	13740	13740	13740	13740	0
43	20241015	193300	649732300	13740	13740	13740	13740	0
44	20241015	193200	649732300	13740	13740	13740	13740	0
45	20241015	193100	649732300	13740	13740	13740	13740	0
46	20241015	193000	649732300	13740	13740	13740	13740	0
47	20241015	192900	649732300	13740	13740	13740	13740	0
48	20241015	192800	649732300	13740	13740	13740	13740	0
49	20241015	192700	649732300	13740	13740	13740	13740	0
50	20241015	192600	649732300	13740	13740	13740	13740	0
51	20241015	192500	649732300	13740	13740	13740	13740	0
52	20241015	192400	649732300	13740	13740	13740	13740	0
53	20241015	192300	649732300	13740	13740	13740	13740	0
54	20241015	192200	649732300	13740	13740	13740	13740	0
55	20241015	192100	649732300	13740	13740	13740	13740	0
56	20241015	192000	649732300	13740	13740	13740	13740	0
57	20241015	191900	649732300	13740	13740	13740	13740	0
58	20241015	191800	649732300	13740	13740	13740	13740	0
59	20241015	191700	649732300	13740	13740	13740	13740	0
60	20241015	191600	649732300	13740	13740	13740	13740	0
61	20241015	191500	649732300	13740	13740	13740	13740	0
62	20241015	191400	649732300	13740	13740	13740	13740	439
63	20241015	191300	649732300	13740	13740	13740	13740	0
64	20241015	191200	649732300	13740	13740	13740	13740	0
65	20241015	191100	649732300	13740	13740	13740	13740	0
66	20241015	191000	649732300	13740	13740	13740	13740	0
67	20241015	190900	649732300	13740	13740	13740	13740	0
68	20241015	190800	649732300	13740	13740	13740	13740	0
69	20241015	190700	649732300	13740	13740	13740	13740	0
70	20241015	190600	649732300	13740	13740	13740	13740	0
71	20241015	190500	649732300	13740	13740	13740	13740	0
72	20241015	190400	649732300	13740	13740	13740	13740	0
73	20241015	190300	649732300	13740	13740	13740	13740	0
74	20241015	190200	649732300	13740	13740	13740	13740	0
75	20241015	190100	649732300	13740	13740	13740	13740	0
76	20241015	190000	649732300	13740	13740	13740	13740	0
77	20241015	185900	649732300	13740	13740	13740	13740	0
78	20241015	185800	649732300	13740	13740	13740	13740	0
79	20241015	185700	649732300	13740	13740	13740	13740	0
80	20241015	185600	649732300	13740	13740	13740	13740	0
81	20241015	185500	649732300	13740	13740	13740	13740	0
82	20241015	185400	649732300	13740	13740	13740	13740	0
83	20241015	185300	649732300	13740	13740	13740	13740	0
84	20241015	185200	649732300	13740	13740	13740	13740	0
85	20241015	185100	649732300	13740	13740	13740	13740	0
86	20241015	185000	649732300	13740	13740	13740	13740	0
87	20241015	184900	649732300	13740	13740	13740	13740	0
88	20241015	184800	649732300	13740	13740	13740	13740	0
89	20241015	184700	649732300	13740	13740	13740	13740	0
90	20241015	184600	649732300	13740	13740	13740	13740	0
91	20241015	184500	649732300	13740	13740	13740	13740	0
92	20241015	184400	649732300	13740	13740	13740	13740	439
93	20241015	184300	649732300	13740	13740	13740	13740	0
94	20241015	184200	649732300	13740	13740	13740	13740	0
95	20241015	184100	649732300	13740	13740	13740	13740	0
96	20241015	184000	649732300	13740	13740	13740	13740	0
97	20241015	183900	649732300	13740	13740	13740	13740	0
98	20241015	183800	649732300	13740	13740	13740	13740	0
99	20241015	183700	649732300	13740	13740	13740	13740	0
100	20241015	183600	649732300	13740	13740	13740	13740	0
101	20241015	183500	649732300	13740	13740	13740	13740	0
102	20241015	183400	649732300	13740	13740	13740	13740	0
103	20241015	183300	649732300	13740	13740	13740	13740	0
104	20241015	183200	649732300	13740	13740	13740	13740	0
105	20241015	183100	649732300	13740	13740	13740	13740	0
106	20241015	183000	649732300	13740	13740	13740	13740	0
107	20241015	182900	649732300	13740	13740	13740	13740	0
108	20241015	182800	649732300	13740	13740	13740	13740	0
109	20241015	182700	649732300	13740	13740	13740	13740	0
110	20241015	182600	649732300	13740	13740	13740	13740	0
111	20241015	182500	649732300	13740	13740	13740	13740	0
112	20241015	182400	649732300	13740	13740	13740	13740	0
113	20241015	182300	649732300	13740	13740	13740	13740	0
114	20241015	182200	649732300	13740	13740	13740	13740	0
115	20241015	182100	649732300	13740	13740	13740	13740	0
116	20241015	182000	649732300	13740	13740	13740	13740	0
117	20241015	181900	649732300	13740	13740	13740	13740	0
118	20241015	181800	649732300	13740	13740	13740	13740	0
119	20241015	181700	649732300	13740	13740	13740	13740	0
120	20241015	181600	649732300	13740	13740	13740	13740	0
121	20241015	181500	649732300	13740	13740	13740	13740	0
122	20241015	181400	649732300	13740	13740	13740	13740	439
123	20241015	181300	649732300	13740	13740	13740	13740	0
124	20241015	181200	649732300	13740	13740	13740	13740	0
125	20241015	181100	649732300	13740	13740	13740	13740	0
126	20241015	181000	649732300	13740	13740	13740	13740	0
127	20241015	180900	649732300	13740	13740	13740	13740	0
128	20241015	180800	649732300	13740	13740	13740	13740	0
129	20241015	180700	649732300	13740	13740	13740	13740	0
130	20241015	180600	649732300	13740	13740	13740	13740	0
131	20241015	180500	649732300	13740	13740	13740	13740	0
132	20241015	180400	649732300	13740	13740	13740	13740	0
133	20241015	180300	649732300	13740	13740	13740	13740	0
134	20241015	180200	649732300	13740	13740	13740	13740	0
135	20241015	180100	649732300	13740	13740	13740	13740	0
136	20241015	180000	649732300	13740	13740	13740	13740	0
137	20241015	175900	649732300	13740	13740	13740	13740	0
138	20241015	175800	649732300	13740	13740	13740	13740	0
139	20241015	175700	649732300	13740	13740	13740	13740	0
140	20241015	175600	649732300	13740	13740	13740	13740	0
141	20241015	175500	649732300	13740	13740	13740	13740	0
142	20241015	175400	649732300	13740	13740	13740	13740	0
143	20241015	175300	649732300	13740	13740	13740	13740	0
144	20241015	175200	649732300	13740	13740	13740	13740	0
145	20241015	175100	649732300	13740	13740	13740	13740	0
146	20241015	175000	649732300	13740	13740	13740	13740	0
147	20241015	174900	649732300	13740	13740	13740	13740	0
148	20241015	174800	649732300	13740	13740	13740	13740	0
149	20241015	174700	649732300	13740	13740	13740	13740	0
150	20241015	174600	649732300	13740	13740	13740	13740	0
151	20241015	174500	649732300	13740	13740	13740	13740	0
152	20241015	174400	649732300	13740	13740	13740	13740	439
153	20241015	174300	649732300	13740	13740	13740	13740	0
154	20241015	174200	649732300	13740	13740	13740	13740	0
155	20241015	174100	649732300	13740	13740	13740	13740	0
156	20241015	174000	649732300	13740	13740	13740	13740	0
157	20241015	173900	649732300	13740	13740	13740	13740	0
158	20241015	173800	649732300	13740	13740	13740	13740	0
159	20241015	173700	649732300	13740	13740	13740	13740	0
160	20241015	173600	649732300	13740	13740	13740	13740	0
161	20241015	173500	649732300	13740	13740	13740	13740	0
162	20241015	173400	649732300	13740	13740	13740	13740	0
163	20241015	173300	649732300	13740	13740	13740	13740	0
164	20241015	173200	649732300	13740	13740	13740	13740	0
165	20241015	173100	649732300	13740	13740	13740	13740	0
166	20241015	173000	649732300	13740	13740	13740	13740	0
167	20241015	172900	649732300	13740	13740	13740	13740	0
168	20241015	172800	649732300	13740	13740	13740	13740	0
169	20241015	172700	649732300	13740	13740	13740	13740	0
170	20241015	172600	649732300	13740	13740	13740	13740	0
171	20241015	172500	649732300	13740	13740	13740	13740	0
172	20241015	172400	649732300	13740	13740	13740	13740	0
173	20241015	172300	649732300	13740	13740	13740	13740	0
174	20241015	172200	649732300	13740	13740	13740	13740	0
175	20241015	172100	649732300	13740	13740	13740	13740	0
176	20241015	172000	649732300	13740	13740	13740	13740	0
177	20241015	171900	649732300	13740	13740	13740	13740	0
178	20241015	171800	649732300	13740	13740	13740	13740	0
179	20241015	171700	649732300	13740	13740	13740	13740	0
180	20241015	171600	649732300	13740	13740	13740	13740	0
181	20241015	171500	649732300	13740	13740	13740	13740	0
182	20241015	171400	649732300	13740	13740	13740	13740	439
183	20241015	171300	649732300	13740	13740	13740	13740	0
184	20241015	171200	649732300	13740	13740	13740	13740	0
185	20241015	171100	649732300	13740	13740	13740	13740	0
186	20241015	171000	649732300	13740	13740	13740	13740	0
187	20241015	170900	649732300	13740	13740	13740	13740	0
188	20241015	170800	649732300	13740	13740	13740	13740	0
189	20241015	170700	649732300	13740	13740	13740	13740	0
190	20241015	170600	649732300	13740	13740	13740	13740	0
191	20241015	170500	649732300	13740	13740	13740	13740	0
192	20241015	170400	649732300	13740	13740	13740	13740	0
193	20241015	170300	649732300	13740	13740	13740	13740	0
194	20241015	170200	649732300	13740	13740	13740	13740	0
195	20241015	170100	649732300	13740	13740	13740	13740	0
196	20241015	170000	649732300	13740	13740	13740	13740	0
197	20241015	165900	649732300	13740	13740	13740	13740	0
198	20241015	165800	649732300	13740	13740	13740	13740	0
199	20241015	165700	649732300	13740	13740	13740	13740	0
200	20241015	165600	649732300	13740	13740	13740	13740	0
201	20241015	165500	649732300	13740	13740	13740	13740	0
202	20241015	165400	649732300	13740	13740	13740	13740	0
203	20241015	165300	649732300	13740	13740	13740	13740	0
204	20241015	165200	649732300	13740	13740	13740	13740	0
205	20241015	165100	649732300	13740	13740	13740	13740	0
206	20241015	165000	649732300	13740	13740	13740	13740	0
207	20241015	164900	649732300	13740	13740	13740	13740	0
208	20241015	164800	649732300	13740	13740	13740	13740	0
209	20241015	164700	649732300	13740	13740	13740	13740	0
210	20241015	164600	649732300	13740	13740	13740	13740	0
211	20241015	164500	649732300	13740	13740	13740	13740	0
212	20241015	164400	649732300	13740	13740	13740	13740	439
213	20241015	164300	649732300	13740	13740	13740	13740	0
214	20241015	164200	649732300	13740	13740	13740	13740	0
215	20241015	164100	649732300	13740	13740	13740	13740	0
216	20241015	164000	649732300	13740	13740	13740	13740	0
217	20241015	163900	649732300	13740	13740	13740	13740	0
218	20241015	163800	649732300	13740	13740	13740	13740	0
219	20241015	163700	649732300	13740	13740	13740	13740	0
220	20241015	163600	649732300	13740	13740	13740	13740	0
221	20241015	163500	649732300	13740	13740	13740	13740	0
222	20241015	163400	649732300	13740	13740	13740	13740	0
223	20241015	163300	649732300	13740	13740	13740	13740	0
224	20241015	163200	649732300	13740	13740	13740	13740	0
225	20241015	163100	649732300	13740	13740	13740	13740	0
226	20241015	163000	649732300	13740	13740	13740	13740	0
227	20241015	162900	649732300	13740	13740	13740	13740	0
228	20241015	162800	649732300	13740	13740	13740	13740	0
229	20241015	162700	649732300	13740	13740	13740	13740	0
230	20241015	162600	649732300	13740	13740	13740	13740	0
231	20241015	162500	649732300	13740	13740	13740	13740	0
232	20241015	162400	649732300	13740	13740	13740	13740	0
233	20241015	162300	649732300	13740	13740	13740	13740	0
234	20241015	162200	649732300	13740	13740	13740	13740	0
235	20241015	162100	649732300	13740	13740	13740	13740	0
236	20241015	162000	649732300	13740	13740	13740	13740	0
237	20241015	161900	649732300	13740	13740	13740	13740	0
238	20241015	161800	649732300	13740	13740	13740	13740	0
239	20241015	161700	649732300	13740	13740	13740	13740	0
240	20241015	161600	649732300	13740	13740	13740	13740	0
241	20241015	161500	649732300	13740	13740	13740	13740	0
242	20241015	161400	649732300	13740	13740	13740	13740	439
243	20241015	161300	649732300	13740	13740	13740	13740	0
244	20241015	161200	649732300	13740	13740	13740	13740	0
245	20241015	161100	649732300	13740	13740	13740	13740	0
246	20241015	161000	649732300	13740	13740	13740	13740	0
247	20241015	160900	649732300	13740	13740	13740	13740	0
248	20241015	160800	649732300	13740	13740	13740	13740	0
249	20241015	160700	649732300	13740	13740	13740	13740	0
250	20241015	160600	649732300	13740	13740	13740	13740	0
251	20241015	160500	649732300	13740	13740	13740	13740	0
252	20241015	160400	649732300	13740	13740	13740	13740	0
253	20241015	160300	649732300	13740	13740	13740	13740	0
254	20241015	160200	649732300	13740	13740	13740	13740	0
255	20241015	160100	649732300	13740	13740	13740	13740	0
256	20241015	160000	649732300	13740	13740	13740	13740	0
257	20241015	155900	649732300	13740	13740	13740	13740	0
258	20241015	155800	649732300	13740	13740	13740	13740	0
259	20241015	155700	649732300	13740	13740	13740	13740	0
260	20241015	155600	649732300	13740	13740	13740	13740	0
261	20241015	155500	649732300	13740	13740	13740	13740	0
262	20241015	155400	649732300	13740	13740	13740	13740	0
263	20241015	155300	649732300	13740	13740	13740	13740	0
264	20241015	155200	649732300	13740	13740	13740	13740	0
265	20241015	155100	649732300	13740	13740	13740	13740	0
266	20241015	155000	649732300	13740	13740	13740	13740	0
267	20241015	154900	649732300	13740	13740	13740	13740	0
268	20241015	154800	649732300	13740	13740	13740	13740	0
269	20241015	154700	649732300	13740	13740	13740	13740	0
270	20241015	154600	649732300	13740	13740	13740	13740	0
271	20241015	154500	649732300	13740	13740	13740	13740	0
272	20241015	154400	649732300	13740	13740	13740	13740	439
273	20241015	154300	649732300	13740	13740	13740	13740	0
274	20241015	154200	649732300	13740	13740	13740	13740	0
275	20241015	154100	649732300	13740	13740	13740	13740	0
276	20241015	154000	649732300	13740	13740	13740	13740	0
277	20241015	153900	649732300	13740	13740	13740	13740	0
278	20241015	153800	649732300	13740	13740	13740	13740	0
279	20241015	153700	649732300	13740	13740	13740	13740	0
280	20241015	153600	649732300	13740	13740	13740	13740	0
281	20241015	153500	649732300	13740	13740	13740	13740	0
282	20241015	153400	649732300	13740	13740	13740	13740	0
283	20241015	153300	649732300	13740	13740	13740	13740	0
284	20241015	153200	649732300	13740	13740	13740	13740	0
285	20241015	153100	649732300	13740	13740	13740	13740	0
286	20241015	153000	649732300	13740	13740	13740	13740	439
287	20241015	152900	643700440	13700	13700	13700	13700	0
288	20241015	152800	643700440	13700	13700	13700	13700	0
289	20241015	152700	643700440	13700	13700	13700	13700	0
290	20241015	152600	643700440	13700	13700	13700	13700	0
291	20241015	152500	643700440	13700	13700	13700	13700	0
292	20241015	152400	643700440	13700	13700	13700	13700	0
293	20241015	152300	643700440	13700	13700	13700	13700	0
294	20241015	152200	643700440	13700	13700	13700	13700	0
295	20241015	152100	643700440	13700	13700	13700	13700	0
296	20241015	152000	643700440	13700	13700	13700	13700	0
297	20241015	151900	643700440	13700	13700	13700	13700	0
298	20241015	151800	643700440	13700	13700	13700	13700	0
299	20241015	151700	643700440	13700	13700	13700	13700	0
300	20241015	151600	643700440	13700	13690	13700	13690	41
301	20241015	151500	643138800	13690	13690	13690	13690	0
302	20241015	151400	643138800	13690	13690	13690	13690	0
303	20241015	151300	643138800	13690	13690	13690	13690	0
304	20241015	151200	643138800	13690	13670	13690	13610	548
305	20241015	151100	635674340	13690	13670	13690	13670	809
306	20241015	151000	624612770	13610	13610	13670	13610	39
307	20241015	150900	624081860	13610	13660	13660	13610	329
308	20241015	150800	619587770	13650	13650	13650	13650	0
309	20241015	150700	619587770	13650	13650	13650	13650	0
310	20241015	150600	619587770	13650	13650	13650	13650	0
311	20241015	150500	619587770	13650	13650	13650	13650	10
312	20241015	150400	619451270	13650	13650	13650	13650	0
313	20241015	150300	619451270	13650	13650	13650	13650	0
314	20241015	150200	619451270	13650	13650	13650	13650	0
315	20241015	150100	619451270	13650	13650	13650	13650	0
316	20241015	150000	619451270	13650	13650	13650	13650	0
317	20241015	145900	619451270	13650	13650	13650	13650	0
318	20241015	145800	619451270	13650	13650	13650	13650	62
319	20241015	145700	618604970	13650	13650	13650	13650	0
320	20241015	145600	618604970	13650	13650	13650	13650	0
321	20241015	145500	618604970	13650	13650	13650	13650	0
322	20241015	145400	618604970	13650	13650	13650	13650	0
323	20241015	145300	618604970	13650	13650	13650	13650	224
324	20241015	145200	615547370	13610	13610	13610	13610	0
325	20241015	145100	615547370	13610	13610	13610	13610	0
326	20241015	145000	615547370	13610	13610	13610	13610	3
327	20241015	144900	615506540	13640	13640	13640	13640	0
328	20241015	144800	615506540	13640	13640	13640	13640	105
329	20241015	144700	614074340	13600	13600	13600	13600	0
330	20241015	144600	614074340	13600	13600	13600	13600	0
331	20241015	144500	614074340	13600	13600	13600	13600	0
332	20241015	144400	614074340	13600	13600	13600	13600	0
333	20241015	144300	614074340	13600	13600	13600	13600	10
334	20241015	144200	613938340	13630	13630	13630	13630	160
335	20241015	144100	611757540	13630	13630	13630	13630	2
336	20241015	144000	611730280	13630	13630	13630	13630	0
337	20241015	143900	611730280	13630	13630	13630	13630	0
338	20241015	143800	611730280	13630	13600	13630	13600	92
339	20241015	143700	610476380	13590	13590	13590	13590	7
340	20241015	143600	610381250	13590	13590	13590	13590	0
341	20241015	143500	610381250	13590	13590	13590	13590	0
342	20241015	143400	610381250	13590	13590	13590	13590	0
343	20241015	143300	610381250	13590	13590	13590	13590	0
344	20241015	143200	610381250	13590	13600	13600	13590	409
345	20241015	143100	604818960	13600	13610	13610	13600	410
346	20241015	143000	599242900	13600	13600	13600	13600	0
347	20241015	142900	599242900	13600	13600	13600	13600	0
348	20241015	142800	599242900	13600	13600	13600	13600	0
349	20241015	142700	599242900	13600	13600	13600	13600	32
350	20241015	142600	598807700	13580	13600	13600	13580	599
351	20241015	142500	590671480	13600	13600	13600	13600	0
352	20241015	142400	590671480	13600	13600	13600	13600	0
353	20241015	142300	590671480	13600	13600	13600	13600	0
354	20241015	142200	590671480	13600	13600	13600	13600	0
355	20241015	142100	590671480	13600	13600	13600	13600	0
356	20241015	142000	590671480	13600	13600	13600	13600	0
357	20241015	141900	590671480	13600	13600	13600	13600	0
358	20241015	141800	590671480	13600	13600	13600	13600	0
359	20241015	141700	590671480	13600	13600	13600	13600	0
360	20241015	141600	590671480	13600	13600	13600	13600	0
361	20241015	141500	590671480	13600	13600	13600	13600	0
362	20241015	141400	590671480	13600	13600	13600	13600	0
363	20241015	141300	590671480	13600	13600	13600	13600	0
364	20241015	141200	590671480	13600	13600	13600	13600	10
365	20241015	141100	590535480	13600	13600	13600	13600	0
366	20241015	141000	590535480	13600	13600	13600	13600	8
367	20241015	140900	590426680	13600	13600	13600	13600	0
368	20241015	140800	590426680	13600	13600	13600	13600	133
369	20241015	140700	588617880	13600	13600	13600	13600	0
370	20241015	140600	588617880	13600	13600	13600	13600	0
371	20241015	140500	588617880	13600	13600	13600	13600	0
372	20241015	140400	588617880	13600	13600	13600	13600	0
373	20241015	140300	588617880	13600	13550	13600	13550	434
374	20241015	140200	582726260	13550	13540	13550	13540	430
375	20241015	140100	576901720	13540	13540	13540	13540	0
376	20241015	140000	576901720	13540	13540	13540	13540	0
377	20241015	135900	576901720	13540	13540	13540	13540	0
378	20241015	135800	576901720	13540	13540	13540	13540	0
379	20241015	135700	576901720	13540	13540	13540	13540	0
380	20241015	135600	576901720	13540	13540	13540	13540	0
381	20241015	135500	576901720	13540	13540	13540	13540	0
382	20241015	135400	576901720	13540	13540	13540	13540	0
383	20241015	135300	576901720	13540	13520	13540	13520	50
384	20241015	135200	576225640	13520	13520	13520	13520	55
385	20241015	135100	575482040	13530	13530	13530	13530	0
386	20241015	135000	575482040	13530	13530	13530	13530	0
387	20241015	134900	575482040	13530	13400	13530	13400	9869
388	20241015	134800	442763110	13370	13370	13370	13360	6
389	20241015	134700	442682900	13360	13360	13360	13360	5
390	20241015	134600	442616100	13350	13350	13350	13350	0
391	20241015	134500	442616100	13350	13360	13360	13340	228
392	20241015	134400	439572470	13340	13340	13340	13340	1010
393	20241015	134300	426099070	13340	13340	13340	13340	0
394	20241015	134200	426099070	13340	13340	13340	13340	0
395	20241015	134100	426099070	13340	13340	13340	13340	0
396	20241015	134000	426099070	13340	13340	13340	13340	13
397	20241015	133900	425925650	13340	13340	13340	13340	0
398	20241015	133800	425925650	13340	13340	13340	13340	0
399	20241015	133700	425925650	13340	13340	13340	13340	5
400	20241015	133600	425858950	13400	13400	13400	13400	0
401	20241015	133500	425858950	13400	13400	13400	13400	1
402	20241015	133400	425845550	13340	13340	13340	13340	0
403	20241015	133300	425845550	13340	13340	13340	13340	0
404	20241015	133200	425845550	13340	13340	13340	13340	0
405	20241015	133100	425845550	13340	13340	13340	13340	0
406	20241015	133000	425845550	13340	13340	13340	13340	0
407	20241015	132900	425845550	13340	13340	13340	13340	0
408	20241015	132800	425845550	13340	13340	13340	13340	1
409	20241015	132700	425832210	13340	13340	13340	13340	0
410	20241015	132600	425832210	13340	13370	13380	13340	2620
411	20241015	132500	390808350	13370	13370	13370	13370	0
412	20241015	132400	390808350	13370	13370	13370	13370	0
413	20241015	132300	390808350	13370	13370	13370	13370	0
414	20241015	132200	390808350	13370	13370	13370	13370	1
415	20241015	132100	390794980	13370	13370	13370	13370	0
416	20241015	132000	390794980	13370	13370	13370	13370	0
417	20241015	131900	390794980	13370	13370	13370	13370	0
418	20241015	131800	390794980	13370	13370	13370	13370	0
419	20241015	131700	390794980	13370	13370	13370	13370	0
420	20241015	131600	390794980	13370	13370	13370	13370	71
421	20241015	131500	389845710	13310	13310	13310	13310	0
422	20241015	131400	389845710	13310	13320	13320	13310	1517
423	20241015	131300	369649030	13310	13310	13310	13310	0
424	20241015	131200	369649030	13310	13310	13310	13310	0
425	20241015	131100	369649030	13310	13310	13310	13310	0
426	20241015	131000	369649030	13310	13310	13310	13310	0
427	20241015	130900	369649030	13310	13310	13310	13310	144
428	20241015	130800	367732390	13300	13300	13300	13300	0
429	20241015	130700	367732390	13300	13300	13300	13300	399
430	20241015	130600	362425690	13280	13280	13280	13280	0
431	20241015	130500	362425690	13280	13280	13280	13280	0
432	20241015	130400	362425690	13280	13310	13310	13280	848
433	20241015	130300	351147610	13320	13330	13330	13320	3304
434	20241015	130200	307105800	13330	13330	13330	13330	0
435	20241015	130100	307105800	13330	13330	13330	13330	0
436	20241015	130000	307105800	13330	13330	13330	13330	0
437	20241015	125900	307105800	13330	13330	13330	13330	0
438	20241015	125800	307105800	13330	13330	13330	13330	0
439	20241015	125700	307105800	13330	13330	13330	13330	0
440	20241015	125600	307105800	13330	13330	13330	13330	0
441	20241015	125500	307105800	13330	13330	13330	13330	150
442	20241015	125400	305106300	13330	13340	13340	13330	956
443	20241015	125300	292359480	13340	13340	13340	13340	0
444	20241015	125200	292359480	13340	13340	13340	13340	0
445	20241015	125100	292359480	13340	13340	13340	13340	0
446	20241015	125000	292359480	13340	13340	13340	13340	0
447	20241015	124900	292359480	13340	13340	13340	13340	0
448	20241015	124800	292359480	13340	13360	13360	13340	1159
449	20241015	124700	276890440	13360	13360	13360	13360	0
450	20241015	124600	276890440	13360	13360	13360	13360	0
451	20241015	124500	276890440	13360	13360	13360	13360	0
452	20241015	124400	276890440	13360	13360	13360	13360	8
453	20241015	124300	276783560	13360	13360	13360	13360	0
454	20241015	124200	276783560	13360	13360	13360	13360	0
455	20241015	124100	276783560	13360	13360	13360	13360	0
456	20241015	124000	276783560	13360	13360	13360	13360	0
457	20241015	123900	276783560	13360	13360	13360	13360	0
458	20241015	123800	276783560	13360	13360	13360	13360	0
459	20241015	123700	276783560	13360	13360	13360	13360	254
460	20241015	123600	273390120	13360	13360	13360	13360	34
461	20241015	123500	272935880	13360	13360	13360	13360	210
462	20241015	123400	270130280	13340	13340	13340	13340	0
463	20241015	123300	270130280	13340	13340	13340	13340	0
464	20241015	123200	270130280	13340	13340	13340	13340	0
465	20241015	123100	270130280	13340	13340	13340	13340	0
466	20241015	123000	270130280	13340	13340	13340	13340	0
467	20241015	122900	270130280	13340	13340	13340	13340	0
468	20241015	122800	270130280	13340	13340	13340	13340	0
469	20241015	122700	270130280	13340	13340	13340	13340	0
470	20241015	122600	270130280	13340	13340	13340	13340	0
471	20241015	122500	270130280	13340	13340	13340	13340	0
472	20241015	122400	270130280	13340	13340	13340	13340	0
473	20241015	122300	270130280	13340	13340	13340	13340	0
474	20241015	122200	270130280	13340	13340	13340	13340	0
475	20241015	122100	270130280	13340	13340	13340	13340	0
476	20241015	122000	270130280	13340	13340	13340	13340	0
477	20241015	121900	270130280	13340	13340	13340	13340	0
478	20241015	121800	270130280	13340	13340	13340	13340	0
479	20241015	121700	270130280	13340	13340	13340	13340	0
480	20241015	121600	270130280	13340	13340	13340	13340	0
481	20241015	121500	270130280	13340	13340	13340	13340	0
482	20241015	121400	270130280	13340	13340	13340	13340	0
483	20241015	121300	270130280	13340	13340	13340	13340	0
484	20241015	121200	270130280	13340	13340	13340	13340	0
485	20241015	121100	270130280	13340	13340	13340	13340	0
486	20241015	121000	270130280	13340	13340	13340	13340	0
487	20241015	120900	270130280	13340	13340	13340	13340	0
488	20241015	120800	270130280	13340	13340	13340	13340	0
489	20241015	120700	270130280	13340	13340	13340	13340	0
490	20241015	120600	270130280	13340	13340	13340	13340	10
491	20241015	120500	269996880	13430	13430	13430	13430	0
492	20241015	120400	269996880	13430	13430	13430	13430	0
493	20241015	120300	269996880	13430	13430	13430	13430	25
494	20241015	120200	269661130	13450	13450	13450	13450	0
495	20241015	120100	269661130	13450	13450	13450	13450	0
496	20241015	120000	269661130	13450	13450	13450	13450	0
497	20241015	115900	269661130	13450	13450	13450	13450	0
498	20241015	115800	269661130	13450	13450	13450	13450	0
499	20241015	115700	269661130	13450	13450	13450	13450	468
500	20241015	115600	263366530	13450	13450	13450	13450	21
501	20241015	115500	263084080	13450	13450	13450	13450	0
502	20241015	115400	263084080	13450	13450	13450	13450	0
503	20241015	115300	263084080	13450	13450	13450	13450	0
504	20241015	115200	263084080	13450	13450	13450	13450	0
505	20241015	115100	263084080	13450	13450	13450	13450	0
506	20241015	115000	263084080	13450	13450	13450	13450	0
507	20241015	114900	263084080	13450	13450	13450	13450	0
508	20241015	114800	263084080	13450	13450	13450	13450	2528
509	20241015	114700	229082480	13450	13400	13450	13400	1319
510	20241015	114600	211351420	13330	13330	13330	13330	149
511	20241015	114500	209365250	13330	13330	13330	13330	0
512	20241015	114400	209365250	13330	13330	13330	13330	0
513	20241015	114300	209365250	13330	13330	13330	13330	26
514	20241015	114200	209018670	13330	13340	13340	13330	572
515	20241015	114100	201389790	13340	13340	13340	13340	0
516	20241015	114000	201389790	13340	13340	13340	13340	0
517	20241015	113900	201389790	13340	13340	13340	13340	0
518	20241015	113800	201389790	13340	13350	13350	13340	800
519	20241015	113700	190716360	13400	13400	13400	13400	23
520	20241015	113600	190408160	13400	13400	13400	13400	0
521	20241015	113500	190408160	13400	13400	13400	13400	0
522	20241015	113400	190408160	13400	13400	13400	13400	0
523	20241015	113300	190408160	13400	13400	13400	13400	0
524	20241015	113200	190408160	13400	13400	13400	13400	0
525	20241015	113100	190408160	13400	13400	13400	13400	0
526	20241015	113000	190408160	13400	13400	13400	13400	0
527	20241015	112900	190408160	13400	13400	13400	13400	0
528	20241015	112800	190408160	13400	13400	13400	13400	104
529	20241015	112700	189014560	13340	13340	13340	13340	0
530	20241015	112600	189014560	13340	13340	13340	13340	0
531	20241015	112500	189014560	13340	13340	13340	13340	0
532	20241015	112400	189014560	13340	13340	13340	13340	0
533	20241015	112300	189014560	13340	13340	13340	13340	0
534	20241015	112200	189014560	13340	13340	13340	13340	0
535	20241015	112100	189014560	13340	13350	13350	13340	2000
536	20241015	112000	162321240	13350	13350	13350	13350	200
537	20241015	111900	159651240	13350	13350	13350	13350	0
538	20241015	111800	159651240	13350	13350	13350	13350	0
539	20241015	111700	159651240	13350	13350	13350	13350	0
540	20241015	111600	159651240	13350	13350	13350	13350	940
541	20241015	111500	147102240	13350	13350	13350	13350	0
542	20241015	111400	147102240	13350	13360	13360	13350	200
543	20241015	111300	144432040	13410	13410	13410	13410	0
544	20241015	111200	144432040	13410	13410	13410	13410	0
545	20241015	111100	144432040	13410	13410	13410	13410	0
546	20241015	111000	144432040	13410	13410	13410	13410	0
547	20241015	110900	144432040	13410	13410	13410	13410	0
548	20241015	110800	144432040	13410	13410	13410	13410	0
549	20241015	110700	144432040	13410	13410	13410	13410	0
550	20241015	110600	144432040	13410	13410	13410	13410	0
551	20241015	110500	144432040	13410	13410	13410	13410	0
552	20241015	110400	144432040	13410	13410	13410	13410	0
553	20241015	110300	144432040	13410	13410	13410	13410	0
554	20241015	110200	144432040	13410	13410	13410	13410	0
555	20241015	110100	144432040	13410	13410	13410	13410	0
556	20241015	110000	144432040	13410	13410	13410	13410	1
557	20241015	105900	144418630	13360	13360	13360	13360	0
558	20241015	105800	144418630	13360	13360	13360	13360	0
559	20241015	105700	144418630	13360	13360	13360	13360	0
560	20241015	105600	144418630	13360	13360	13360	13360	0
561	20241015	105500	144418630	13360	13360	13360	13360	0
562	20241015	105400	144418630	13360	13360	13360	13360	0
563	20241015	105300	144418630	13360	13360	13360	13360	0
564	20241015	105200	144418630	13360	13360	13360	13360	0
565	20241015	105100	144418630	13360	13360	13360	13360	0
566	20241015	105000	144418630	13360	13360	13360	13360	0
567	20241015	104900	144418630	13360	13360	13360	13360	0
568	20241015	104800	144418630	13360	13360	13360	13360	1
569	20241015	104700	144405270	13360	13360	13360	13360	0
570	20241015	104600	144405270	13360	13360	13360	13360	0
571	20241015	104500	144405270	13360	13360	13360	13360	0
572	20241015	104400	144405270	13360	13360	13360	13360	0
573	20241015	104300	144405270	13360	13360	13360	13360	0
574	20241015	104200	144405270	13360	13360	13360	13360	0
575	20241015	104100	144405270	13360	13360	13360	13360	0
576	20241015	104000	144405270	13360	13370	13370	13360	700
577	20241015	103900	135052480	13400	13400	13400	13400	0
578	20241015	103800	135052480	13400	13400	13400	13400	0
579	20241015	103700	135052480	13400	13400	13400	13400	0
580	20241015	103600	135052480	13400	13400	13400	13400	0
581	20241015	103500	135052480	13400	13400	13400	13400	0
582	20241015	103400	135052480	13400	13400	13400	13400	0
583	20241015	103300	135052480	13400	13400	13400	13400	0
584	20241015	103200	135052480	13400	13400	13400	13400	0
585	20241015	103100	135052480	13400	13400	13400	13400	0
586	20241015	103000	135052480	13400	13350	13400	13350	890
587	20241015	102900	123149480	13350	13350	13350	13350	0
588	20241015	102800	123149480	13350	13350	13350	13350	0
589	20241015	102700	123149480	13350	13350	13350	13350	0
590	20241015	102600	123149480	13350	13350	13350	13350	0
591	20241015	102500	123149480	13350	13370	13370	13350	340
592	20241015	102400	118609960	13400	13400	13400	13400	0
593	20241015	102300	118609960	13400	13400	13400	13400	0
594	20241015	102200	118609960	13400	13400	13400	13400	0
595	20241015	102100	118609960	13400	13400	13400	13400	0
596	20241015	102000	118609960	13400	13400	13400	13400	0
597	20241015	101900	118609960	13400	13400	13400	13400	0
598	20241015	101800	118609960	13400	13400	13400	13400	0
599	20241015	101700	118609960	13400	13400	13400	13400	0
600	20241015	101600	118609960	13400	13400	13400	13400	0
601	20241015	101500	118609960	13400	13400	13400	13400	0
602	20241015	101400	118609960	13400	13400	13400	13400	0
603	20241015	101300	118609960	13400	13400	13400	13400	0
604	20241015	101200	118609960	13400	13400	13400	13400	51
605	20241015	101100	117926560	13330	13330	13330	13330	0
606	20241015	101000	117926560	13330	13330	13330	13330	0
607	20241015	100900	117926560	13330	13350	13350	13330	77
608	20241015	100800	116900010	13340	13410	13410	13340	4195
609	20241015	100700	60716420	13410	13420	13420	13410	45
610	20241015	100600	60112680	13420	13420	13420	13420	20
611	20241015	100500	59844280	13420	13420	13420	13420	150
612	20241015	100400	57831280	13420	13420	13420	13420	309
613	20241015	100300	53684500	13480	13480	13480	13480	0
614	20241015	100200	53684500	13480	13480	13480	13480	0
615	20241015	100100	53684500	13480	13480	13480	13480	0
616	20241015	100000	53684500	13480	13480	13480	13480	1
617	20241015	095900	53671020	13420	13420	13420	13420	0
618	20241015	095800	53671020	13420	13420	13420	13420	0
619	20241015	095700	53671020	13420	13420	13420	13420	0
620	20241015	095600	53671020	13420	13420	13420	13420	0
621	20241015	095500	53671020	13420	13420	13420	13420	0
622	20241015	095400	53671020	13420	13420	13420	13420	0
623	20241015	095300	53671020	13420	13420	13420	13420	0
624	20241015	095200	53671020	13420	13420	13420	13420	0
625	20241015	095100	53671020	13420	13420	13420	13420	0
626	20241015	095000	53671020	13420	13420	13420	13420	0
627	20241015	094900	53671020	13420	13420	13420	13420	0
628	20241015	094800	53671020	13420	13420	13420	13420	0
629	20241015	094700	53671020	13420	13440	13440	13420	324
630	20241015	094600	49319790	13490	13490	13490	13490	56
631	20241015	094500	48564350	13430	13440	13440	13430	250
632	20241015	094400	45204450	13520	13520	13520	13520	0
633	20241015	094300	45204450	13520	13520	13520	13520	0
634	20241015	094200	45204450	13520	13520	13520	13520	0
635	20241015	094100	45204450	13520	13440	13520	13440	15
636	20241015	094000	45002770	13440	13460	13460	13440	1325
637	20241015	093900	27181670	13460	13460	13460	13460	0
638	20241015	093800	27181670	13460	13460	13460	13460	0
639	20241015	093700	27181670	13460	13460	13460	13460	10
640	20241015	093600	27047070	13460	13460	13460	13460	0
641	20241015	093500	27047070	13460	13460	13460	13460	20
642	20241015	093400	26777870	13460	13460	13460	13460	0
643	20241015	093300	26777870	13460	13450	13460	13450	20
644	20241015	093200	26508770	13450	13450	13450	13450	0
645	20241015	093100	26508770	13450	13450	13450	13450	0
646	20241015	093000	26508770	13450	13450	13450	13450	539
647	20241015	092900	19259220	13450	13450	13450	13450	0
648	20241015	092800	19259220	13450	13450	13450	13450	1
649	20241015	092700	19245770	13530	13530	13530	13530	2
650	20241015	092600	19218710	13530	13530	13530	13530	0
651	20241015	092500	19218710	13530	13530	13530	13530	0
652	20241015	092400	19218710	13530	13500	13530	13500	2
653	20241015	092300	19191680	13430	13430	13430	13430	0
654	20241015	092200	19191680	13430	13430	13430	13430	0
655	20241015	092100	19191680	13430	13430	13430	13430	0
656	20241015	092000	19191680	13430	13430	13430	13430	0
657	20241015	091900	19191680	13430	13450	13450	13430	659
658	20241015	091800	10339510	13430	13430	13430	13430	157
659	20241015	091700	8231000	13430	13440	13450	13430	71
660	20241015	091600	7276130	13440	13500	13500	13440	346
661	20241015	091500	2621520	13540	13540	13540	13540	1
662	20241015	091400	2607980	13480	13480	13480	13480	0
663	20241015	091300	2607980	13480	13480	13480	13480	0
664	20241015	091200	2607980	13480	13500	13500	13480	4
665	20241015	091100	2554000	13510	13580	13580	13510	4
666	20241015	091000	2499890	13580	13580	13580	13580	0
667	20241015	090900	2499890	13580	13500	13580	13500	2
668	20241015	090800	2472810	13500	13500	13500	13500	0
669	20241015	090700	2472810	13500	13500	13500	13500	0
670	20241015	090600	2472810	13500	13500	13500	13500	3
671	20241015	090500	2432310	13500	13500	13500	13500	0
672	20241015	090400	2432310	13500	13500	13500	13500	0
673	20241015	090300	2432310	13500	13500	13500	13500	0
674	20241015	090200	2432310	13500	13700	13710	13500	102
675	20241015	090100	1034630	13560	13580	13710	13560	70
676	20241015	090000	82500	13750	13750	13750	13750	6