KissMeData/186230/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	203500	165680030	9830	9830	9830	9830	70
3	20241014	203400	165680030	9830	9830	9830	9830	0
4	20241014	203300	165680030	9830	9830	9830	9830	0
5	20241014	203200	165680030	9830	9830	9830	9830	0
6	20241014	203100	165680030	9830	9830	9830	9830	0
7	20241014	203000	165680030	9830	9830	9830	9830	0
8	20241014	202900	165680030	9830	9830	9830	9830	0
9	20241014	202800	165680030	9830	9830	9830	9830	0
10	20241014	202700	165680030	9830	9830	9830	9830	0
11	20241014	202600	165680030	9830	9830	9830	9830	0
12	20241014	202500	165680030	9830	9830	9830	9830	0
13	20241014	202400	165680030	9830	9830	9830	9830	0
14	20241014	202300	165680030	9830	9830	9830	9830	0
15	20241014	202200	165680030	9830	9830	9830	9830	0
16	20241014	202100	165680030	9830	9830	9830	9830	0
17	20241014	202000	165680030	9830	9830	9830	9830	0
18	20241014	201900	165680030	9830	9830	9830	9830	0
19	20241014	201800	165680030	9830	9830	9830	9830	0
20	20241014	201700	165680030	9830	9830	9830	9830	0
21	20241014	201600	165680030	9830	9830	9830	9830	0
22	20241014	201500	165680030	9830	9830	9830	9830	0
23	20241014	201400	165680030	9830	9830	9830	9830	0
24	20241014	201300	165680030	9830	9830	9830	9830	0
25	20241014	201200	165680030	9830	9830	9830	9830	0
26	20241014	201100	165680030	9830	9830	9830	9830	0
27	20241014	201000	165680030	9830	9830	9830	9830	0
28	20241014	200900	165680030	9830	9830	9830	9830	0
29	20241014	200800	165680030	9830	9830	9830	9830	0
30	20241014	200700	165680030	9830	9830	9830	9830	0
31	20241014	200600	165680030	9830	9830	9830	9830	0
32	20241014	200500	165680030	9830	9830	9830	9830	70
33	20241014	200400	165680030	9830	9830	9830	9830	0
34	20241014	200300	165680030	9830	9830	9830	9830	0
35	20241014	200200	165680030	9830	9830	9830	9830	0
36	20241014	200100	165680030	9830	9830	9830	9830	0
37	20241014	200000	165680030	9830	9830	9830	9830	0
38	20241014	195900	165680030	9830	9830	9830	9830	0
39	20241014	195800	165680030	9830	9830	9830	9830	0
40	20241014	195700	165680030	9830	9830	9830	9830	0
41	20241014	195600	165680030	9830	9830	9830	9830	0
42	20241014	195500	165680030	9830	9830	9830	9830	0
43	20241014	195400	165680030	9830	9830	9830	9830	0
44	20241014	195300	165680030	9830	9830	9830	9830	0
45	20241014	195200	165680030	9830	9830	9830	9830	0
46	20241014	195100	165680030	9830	9830	9830	9830	0
47	20241014	195000	165680030	9830	9830	9830	9830	0
48	20241014	194900	165680030	9830	9830	9830	9830	0
49	20241014	194800	165680030	9830	9830	9830	9830	0
50	20241014	194700	165680030	9830	9830	9830	9830	0
51	20241014	194600	165680030	9830	9830	9830	9830	0
52	20241014	194500	165680030	9830	9830	9830	9830	0
53	20241014	194400	165680030	9830	9830	9830	9830	0
54	20241014	194300	165680030	9830	9830	9830	9830	0
55	20241014	194200	165680030	9830	9830	9830	9830	0
56	20241014	194100	165680030	9830	9830	9830	9830	0
57	20241014	194000	165680030	9830	9830	9830	9830	0
58	20241014	193900	165680030	9830	9830	9830	9830	0
59	20241014	193800	165680030	9830	9830	9830	9830	0
60	20241014	193700	165680030	9830	9830	9830	9830	0
61	20241014	193600	165680030	9830	9830	9830	9830	0
62	20241014	193500	165680030	9830	9830	9830	9830	70
63	20241014	193400	165680030	9830	9830	9830	9830	0
64	20241014	193300	165680030	9830	9830	9830	9830	0
65	20241014	193200	165680030	9830	9830	9830	9830	0
66	20241014	193100	165680030	9830	9830	9830	9830	0
67	20241014	193000	165680030	9830	9830	9830	9830	0
68	20241014	192900	165680030	9830	9830	9830	9830	0
69	20241014	192800	165680030	9830	9830	9830	9830	0
70	20241014	192700	165680030	9830	9830	9830	9830	0
71	20241014	192600	165680030	9830	9830	9830	9830	0
72	20241014	192500	165680030	9830	9830	9830	9830	0
73	20241014	192400	165680030	9830	9830	9830	9830	0
74	20241014	192300	165680030	9830	9830	9830	9830	0
75	20241014	192200	165680030	9830	9830	9830	9830	0
76	20241014	192100	165680030	9830	9830	9830	9830	0
77	20241014	192000	165680030	9830	9830	9830	9830	0
78	20241014	191900	165680030	9830	9830	9830	9830	0
79	20241014	191800	165680030	9830	9830	9830	9830	0
80	20241014	191700	165680030	9830	9830	9830	9830	0
81	20241014	191600	165680030	9830	9830	9830	9830	0
82	20241014	191500	165680030	9830	9830	9830	9830	0
83	20241014	191400	165680030	9830	9830	9830	9830	0
84	20241014	191300	165680030	9830	9830	9830	9830	0
85	20241014	191200	165680030	9830	9830	9830	9830	0
86	20241014	191100	165680030	9830	9830	9830	9830	0
87	20241014	191000	165680030	9830	9830	9830	9830	0
88	20241014	190900	165680030	9830	9830	9830	9830	0
89	20241014	190800	165680030	9830	9830	9830	9830	0
90	20241014	190700	165680030	9830	9830	9830	9830	0
91	20241014	190600	165680030	9830	9830	9830	9830	0
92	20241014	190500	165680030	9830	9830	9830	9830	70
93	20241014	190400	165680030	9830	9830	9830	9830	0
94	20241014	190300	165680030	9830	9830	9830	9830	0
95	20241014	190200	165680030	9830	9830	9830	9830	0
96	20241014	190100	165680030	9830	9830	9830	9830	0
97	20241014	190000	165680030	9830	9830	9830	9830	0
98	20241014	185900	165680030	9830	9830	9830	9830	0
99	20241014	185800	165680030	9830	9830	9830	9830	0
100	20241014	185700	165680030	9830	9830	9830	9830	0
101	20241014	185600	165680030	9830	9830	9830	9830	0
102	20241014	185500	165680030	9830	9830	9830	9830	0
103	20241014	185400	165680030	9830	9830	9830	9830	0
104	20241014	185300	165680030	9830	9830	9830	9830	0
105	20241014	185200	165680030	9830	9830	9830	9830	0
106	20241014	185100	165680030	9830	9830	9830	9830	0
107	20241014	185000	165680030	9830	9830	9830	9830	0
108	20241014	184900	165680030	9830	9830	9830	9830	0
109	20241014	184800	165680030	9830	9830	9830	9830	0
110	20241014	184700	165680030	9830	9830	9830	9830	0
111	20241014	184600	165680030	9830	9830	9830	9830	0
112	20241014	184500	165680030	9830	9830	9830	9830	0
113	20241014	184400	165680030	9830	9830	9830	9830	0
114	20241014	184300	165680030	9830	9830	9830	9830	0
115	20241014	184200	165680030	9830	9830	9830	9830	0
116	20241014	184100	165680030	9830	9830	9830	9830	0
117	20241014	184000	165680030	9830	9830	9830	9830	0
118	20241014	183900	165680030	9830	9830	9830	9830	0
119	20241014	183800	165680030	9830	9830	9830	9830	0
120	20241014	183700	165680030	9830	9830	9830	9830	0
121	20241014	183600	165680030	9830	9830	9830	9830	0
122	20241014	183500	165680030	9830	9830	9830	9830	70
123	20241014	183400	165680030	9830	9830	9830	9830	0
124	20241014	183300	165680030	9830	9830	9830	9830	0
125	20241014	183200	165680030	9830	9830	9830	9830	0
126	20241014	183100	165680030	9830	9830	9830	9830	0
127	20241014	183000	165680030	9830	9830	9830	9830	0
128	20241014	182900	165680030	9830	9830	9830	9830	0
129	20241014	182800	165680030	9830	9830	9830	9830	0
130	20241014	182700	165680030	9830	9830	9830	9830	0
131	20241014	182600	165680030	9830	9830	9830	9830	0
132	20241014	182500	165680030	9830	9830	9830	9830	0
133	20241014	182400	165680030	9830	9830	9830	9830	0
134	20241014	182300	165680030	9830	9830	9830	9830	0
135	20241014	182200	165680030	9830	9830	9830	9830	0
136	20241014	182100	165680030	9830	9830	9830	9830	0
137	20241014	182000	165680030	9830	9830	9830	9830	0
138	20241014	181900	165680030	9830	9830	9830	9830	0
139	20241014	181800	165680030	9830	9830	9830	9830	0
140	20241014	181700	165680030	9830	9830	9830	9830	0
141	20241014	181600	165680030	9830	9830	9830	9830	0
142	20241014	181500	165680030	9830	9830	9830	9830	0
143	20241014	181400	165680030	9830	9830	9830	9830	0
144	20241014	181300	165680030	9830	9830	9830	9830	0
145	20241014	181200	165680030	9830	9830	9830	9830	0
146	20241014	181100	165680030	9830	9830	9830	9830	0
147	20241014	181000	165680030	9830	9830	9830	9830	0
148	20241014	180900	165680030	9830	9830	9830	9830	0
149	20241014	180800	165680030	9830	9830	9830	9830	0
150	20241014	180700	165680030	9830	9830	9830	9830	0
151	20241014	180600	165680030	9830	9830	9830	9830	0
152	20241014	180500	165680030	9830	9830	9830	9830	70
153	20241014	180400	165680030	9830	9830	9830	9830	0
154	20241014	180300	165680030	9830	9830	9830	9830	0
155	20241014	180200	165680030	9830	9830	9830	9830	0
156	20241014	180100	165680030	9830	9830	9830	9830	0
157	20241014	180000	165680030	9830	9830	9830	9830	0
158	20241014	175900	165680030	9830	9830	9830	9830	0
159	20241014	175800	165680030	9830	9830	9830	9830	0
160	20241014	175700	165680030	9830	9830	9830	9830	0
161	20241014	175600	165680030	9830	9830	9830	9830	0
162	20241014	175500	165680030	9830	9830	9830	9830	0
163	20241014	175400	165680030	9830	9830	9830	9830	0
164	20241014	175300	165680030	9830	9830	9830	9830	0
165	20241014	175200	165680030	9830	9830	9830	9830	0
166	20241014	175100	165680030	9830	9830	9830	9830	0
167	20241014	175000	165680030	9830	9830	9830	9830	0
168	20241014	174900	165680030	9830	9830	9830	9830	0
169	20241014	174800	165680030	9830	9830	9830	9830	0
170	20241014	174700	165680030	9830	9830	9830	9830	0
171	20241014	174600	165680030	9830	9830	9830	9830	0
172	20241014	174500	165680030	9830	9830	9830	9830	0
173	20241014	174400	165680030	9830	9830	9830	9830	0
174	20241014	174300	165680030	9830	9830	9830	9830	0
175	20241014	174200	165680030	9830	9830	9830	9830	0
176	20241014	174100	165680030	9830	9830	9830	9830	0
177	20241014	174000	165680030	9830	9830	9830	9830	0
178	20241014	173900	165680030	9830	9830	9830	9830	0
179	20241014	173800	165680030	9830	9830	9830	9830	0
180	20241014	173700	165680030	9830	9830	9830	9830	0
181	20241014	173600	165680030	9830	9830	9830	9830	0
182	20241014	173500	165680030	9830	9830	9830	9830	70
183	20241014	173400	165680030	9830	9830	9830	9830	0
184	20241014	173300	165680030	9830	9830	9830	9830	0
185	20241014	173200	165680030	9830	9830	9830	9830	0
186	20241014	173100	165680030	9830	9830	9830	9830	0
187	20241014	173000	165680030	9830	9830	9830	9830	0
188	20241014	172900	165680030	9830	9830	9830	9830	0
189	20241014	172800	165680030	9830	9830	9830	9830	0
190	20241014	172700	165680030	9830	9830	9830	9830	0
191	20241014	172600	165680030	9830	9830	9830	9830	0
192	20241014	172500	165680030	9830	9830	9830	9830	0
193	20241014	172400	165680030	9830	9830	9830	9830	0
194	20241014	172300	165680030	9830	9830	9830	9830	0
195	20241014	172200	165680030	9830	9830	9830	9830	0
196	20241014	172100	165680030	9830	9830	9830	9830	0
197	20241014	172000	165680030	9830	9830	9830	9830	0
198	20241014	171900	165680030	9830	9830	9830	9830	0
199	20241014	171800	165680030	9830	9830	9830	9830	0
200	20241014	171700	165680030	9830	9830	9830	9830	0
201	20241014	171600	165680030	9830	9830	9830	9830	0
202	20241014	171500	165680030	9830	9830	9830	9830	0
203	20241014	171400	165680030	9830	9830	9830	9830	0
204	20241014	171300	165680030	9830	9830	9830	9830	0
205	20241014	171200	165680030	9830	9830	9830	9830	0
206	20241014	171100	165680030	9830	9830	9830	9830	0
207	20241014	171000	165680030	9830	9830	9830	9830	0
208	20241014	170900	165680030	9830	9830	9830	9830	0
209	20241014	170800	165680030	9830	9830	9830	9830	0
210	20241014	170700	165680030	9830	9830	9830	9830	0
211	20241014	170600	165680030	9830	9830	9830	9830	0
212	20241014	170500	165680030	9830	9830	9830	9830	70
213	20241014	170400	165680030	9830	9830	9830	9830	0
214	20241014	170300	165680030	9830	9830	9830	9830	0
215	20241014	170200	165680030	9830	9830	9830	9830	0
216	20241014	170100	165680030	9830	9830	9830	9830	0
217	20241014	170000	165680030	9830	9830	9830	9830	0
218	20241014	165900	165680030	9830	9830	9830	9830	0
219	20241014	165800	165680030	9830	9830	9830	9830	0
220	20241014	165700	165680030	9830	9830	9830	9830	0
221	20241014	165600	165680030	9830	9830	9830	9830	0
222	20241014	165500	165680030	9830	9830	9830	9830	0
223	20241014	165400	165680030	9830	9830	9830	9830	0
224	20241014	165300	165680030	9830	9830	9830	9830	0
225	20241014	165200	165680030	9830	9830	9830	9830	0
226	20241014	165100	165680030	9830	9830	9830	9830	0
227	20241014	165000	165680030	9830	9830	9830	9830	0
228	20241014	164900	165680030	9830	9830	9830	9830	0
229	20241014	164800	165680030	9830	9830	9830	9830	0
230	20241014	164700	165680030	9830	9830	9830	9830	0
231	20241014	164600	165680030	9830	9830	9830	9830	0
232	20241014	164500	165680030	9830	9830	9830	9830	0
233	20241014	164400	165680030	9830	9830	9830	9830	0
234	20241014	164300	165680030	9830	9830	9830	9830	0
235	20241014	164200	165680030	9830	9830	9830	9830	0
236	20241014	164100	165680030	9830	9830	9830	9830	0
237	20241014	164000	165680030	9830	9830	9830	9830	0
238	20241014	163900	165680030	9830	9830	9830	9830	0
239	20241014	163800	165680030	9830	9830	9830	9830	0
240	20241014	163700	165680030	9830	9830	9830	9830	0
241	20241014	163600	165680030	9830	9830	9830	9830	0
242	20241014	163500	165680030	9830	9830	9830	9830	70
243	20241014	163400	165680030	9830	9830	9830	9830	0
244	20241014	163300	165680030	9830	9830	9830	9830	0
245	20241014	163200	165680030	9830	9830	9830	9830	0
246	20241014	163100	165680030	9830	9830	9830	9830	0
247	20241014	163000	165680030	9830	9830	9830	9830	0
248	20241014	162900	165680030	9830	9830	9830	9830	0
249	20241014	162800	165680030	9830	9830	9830	9830	0
250	20241014	162700	165680030	9830	9830	9830	9830	0
251	20241014	162600	165680030	9830	9830	9830	9830	0
252	20241014	162500	165680030	9830	9830	9830	9830	0
253	20241014	162400	165680030	9830	9830	9830	9830	0
254	20241014	162300	165680030	9830	9830	9830	9830	0
255	20241014	162200	165680030	9830	9830	9830	9830	0
256	20241014	162100	165680030	9830	9830	9830	9830	0
257	20241014	162000	165680030	9830	9830	9830	9830	0
258	20241014	161900	165680030	9830	9830	9830	9830	0
259	20241014	161800	165680030	9830	9830	9830	9830	0
260	20241014	161700	165680030	9830	9830	9830	9830	0
261	20241014	161600	165680030	9830	9830	9830	9830	0
262	20241014	161500	165680030	9830	9830	9830	9830	0
263	20241014	161400	165680030	9830	9830	9830	9830	0
264	20241014	161300	165680030	9830	9830	9830	9830	0
265	20241014	161200	165680030	9830	9830	9830	9830	0
266	20241014	161100	165680030	9830	9830	9830	9830	0
267	20241014	161000	165680030	9830	9830	9830	9830	0
268	20241014	160900	165680030	9830	9830	9830	9830	0
269	20241014	160800	165680030	9830	9830	9830	9830	0
270	20241014	160700	165680030	9830	9830	9830	9830	0
271	20241014	160600	165680030	9830	9830	9830	9830	0
272	20241014	160500	165680030	9830	9830	9830	9830	70
273	20241014	160400	165680030	9830	9830	9830	9830	0
274	20241014	160300	165680030	9830	9830	9830	9830	0
275	20241014	160200	165680030	9830	9830	9830	9830	0
276	20241014	160100	165680030	9830	9830	9830	9830	0
277	20241014	160000	165680030	9830	9830	9830	9830	0
278	20241014	155900	165680030	9830	9830	9830	9830	0
279	20241014	155800	165680030	9830	9830	9830	9830	0
280	20241014	155700	165680030	9830	9830	9830	9830	0
281	20241014	155600	165680030	9830	9830	9830	9830	0
282	20241014	155500	165680030	9830	9830	9830	9830	0
283	20241014	155400	165680030	9830	9830	9830	9830	0
284	20241014	155300	165680030	9830	9830	9830	9830	0
285	20241014	155200	165680030	9830	9830	9830	9830	0
286	20241014	155100	165680030	9830	9830	9830	9830	0
287	20241014	155000	165680030	9830	9830	9830	9830	0
288	20241014	154900	165680030	9830	9830	9830	9830	0
289	20241014	154800	165680030	9830	9830	9830	9830	0
290	20241014	154700	165680030	9830	9830	9830	9830	0
291	20241014	154600	165680030	9830	9830	9830	9830	0
292	20241014	154500	165680030	9830	9830	9830	9830	0
293	20241014	154400	165680030	9830	9830	9830	9830	0
294	20241014	154300	165680030	9830	9830	9830	9830	0
295	20241014	154200	165680030	9830	9830	9830	9830	0
296	20241014	154100	165680030	9830	9830	9830	9830	0
297	20241014	154000	165680030	9830	9830	9830	9830	0
298	20241014	153900	165680030	9830	9830	9830	9830	0
299	20241014	153800	165680030	9830	9830	9830	9830	0
300	20241014	153700	165680030	9830	9830	9830	9830	0
301	20241014	153600	165680030	9830	9830	9830	9830	0
302	20241014	153500	165680030	9830	9830	9830	9830	70
303	20241014	153400	165680030	9830	9830	9830	9830	0
304	20241014	153300	165680030	9830	9830	9830	9830	0
305	20241014	153200	165680030	9830	9830	9830	9830	0
306	20241014	153100	165680030	9830	9830	9830	9830	0
307	20241014	153000	165680030	9830	9830	9830	9830	70
308	20241014	152900	164991930	9830	9830	9830	9830	0
309	20241014	152800	164991930	9830	9830	9830	9830	0
310	20241014	152700	164991930	9830	9830	9830	9830	0
311	20241014	152600	164991930	9830	9830	9830	9830	0
312	20241014	152500	164991930	9830	9830	9830	9830	0
313	20241014	152400	164991930	9830	9830	9830	9830	0
314	20241014	152300	164991930	9830	9830	9830	9830	0
315	20241014	152200	164991930	9830	9830	9830	9830	0
316	20241014	152100	164991930	9830	9830	9830	9830	0
317	20241014	152000	164991930	9830	9830	9830	9830	0
318	20241014	151900	164991930	9830	9800	9830	9800	4
319	20241014	151800	164952670	9810	9810	9810	9810	1
320	20241014	151700	164942860	9820	9820	9830	9820	3
321	20241014	151600	164913390	9810	9820	9820	9810	13
322	20241014	151500	164785850	9820	9820	9820	9820	0
323	20241014	151400	164785850	9820	9820	9820	9810	5
324	20241014	151300	164736760	9830	9810	9830	9810	6
325	20241014	151200	164677880	9820	9820	9820	9810	3
326	20241014	151100	164648430	9810	9810	9810	9810	1
327	20241014	151000	164638620	9830	9820	9830	9820	9
328	20241014	150900	164550230	9820	9830	9830	9820	57
329	20241014	150800	163989940	9830	9830	9830	9830	0
330	20241014	150700	163989940	9830	9830	9830	9830	0
331	20241014	150600	163989940	9830	9830	9830	9830	1
332	20241014	150500	163980110	9830	9830	9830	9830	0
333	20241014	150400	163980110	9830	9830	9830	9830	10
334	20241014	150300	163881810	9830	9830	9830	9830	0
335	20241014	150200	163881810	9830	9830	9830	9830	11
336	20241014	150100	163773680	9820	9820	9820	9820	1
337	20241014	150000	163763860	9830	9830	9830	9830	0
338	20241014	145900	163763860	9830	9830	9830	9830	0
339	20241014	145800	163763860	9830	9820	9830	9800	601
340	20241014	145700	157872990	9830	9820	9830	9820	4
341	20241014	145600	157833700	9830	9830	9830	9830	1
342	20241014	145500	157823870	9800	9800	9800	9800	14
343	20241014	145400	157686670	9830	9830	9830	9830	0
344	20241014	145300	157686670	9830	9830	9830	9830	0
345	20241014	145200	157686670	9830	9810	9830	9800	532
346	20241014	145100	152468730	9810	9820	9820	9810	131
347	20241014	145000	151182430	9830	9830	9830	9830	0
348	20241014	144900	151182430	9830	9830	9830	9830	0
349	20241014	144800	151182430	9830	9830	9830	9830	21
350	20241014	144700	150976000	9860	9860	9860	9860	5
351	20241014	144600	150926700	9860	9860	9860	9860	0
352	20241014	144500	150926700	9860	9860	9860	9860	0
353	20241014	144400	150926700	9860	9860	9860	9860	0
354	20241014	144300	150926700	9860	9860	9860	9860	0
355	20241014	144200	150926700	9860	9860	9860	9860	0
356	20241014	144100	150926700	9860	9860	9860	9860	0
357	20241014	144000	150926700	9860	9860	9860	9860	20
358	20241014	143900	150729500	9860	9860	9860	9860	1
359	20241014	143800	150719640	9830	9830	9830	9830	0
360	20241014	143700	150719640	9830	9830	9830	9830	1
361	20241014	143600	150709810	9860	9860	9860	9860	0
362	20241014	143500	150709810	9860	9860	9860	9860	0
363	20241014	143400	150709810	9860	9860	9860	9860	0
364	20241014	143300	150709810	9860	9860	9860	9860	0
365	20241014	143200	150709810	9860	9860	9860	9860	10
366	20241014	143100	150611210	9860	9860	9860	9860	0
367	20241014	143000	150611210	9860	9860	9860	9860	0
368	20241014	142900	150611210	9860	9860	9860	9860	0
369	20241014	142800	150611210	9860	9850	9860	9850	101
370	20241014	142700	149616260	9850	9850	9850	9850	0
371	20241014	142600	149616260	9850	9850	9850	9850	1
372	20241014	142500	149606410	9810	9810	9810	9810	0
373	20241014	142400	149606410	9810	9810	9810	9810	0
374	20241014	142300	149606410	9810	9810	9810	9810	8
375	20241014	142200	149527930	9810	9810	9810	9810	0
376	20241014	142100	149527930	9810	9810	9810	9810	0
377	20241014	142000	149527930	9810	9810	9810	9810	0
378	20241014	141900	149527930	9810	9810	9810	9810	0
379	20241014	141800	149527930	9810	9810	9810	9810	0
380	20241014	141700	149527930	9810	9810	9810	9810	0
381	20241014	141600	149527930	9810	9810	9810	9810	0
382	20241014	141500	149527930	9810	9810	9810	9810	0
383	20241014	141400	149527930	9810	9810	9810	9810	0
384	20241014	141300	149527930	9810	9810	9810	9810	0
385	20241014	141200	149527930	9810	9850	9850	9810	24
386	20241014	141100	149291890	9810	9810	9810	9810	0
387	20241014	141000	149291890	9810	9810	9810	9810	81
388	20241014	140900	148497280	9810	9810	9810	9810	0
389	20241014	140800	148497280	9810	9810	9810	9810	1
390	20241014	140700	148487470	9810	9810	9810	9810	0
391	20241014	140600	148487470	9810	9810	9810	9810	0
392	20241014	140500	148487470	9810	9810	9810	9810	22
393	20241014	140400	148271650	9810	9810	9810	9810	0
394	20241014	140300	148271650	9810	9810	9810	9810	0
395	20241014	140200	148271650	9810	9810	9810	9810	1
396	20241014	140100	148261840	9810	9810	9810	9810	0
397	20241014	140000	148261840	9810	9810	9810	9810	0
398	20241014	135900	148261840	9810	9810	9810	9810	0
399	20241014	135800	148261840	9810	9810	9810	9810	0
400	20241014	135700	148261840	9810	9810	9810	9810	0
401	20241014	135600	148261840	9810	9810	9810	9810	12
402	20241014	135500	148144120	9850	9850	9850	9850	0
403	20241014	135400	148144120	9850	9850	9850	9850	0
404	20241014	135300	148144120	9850	9850	9850	9850	0
405	20241014	135200	148144120	9850	9850	9850	9850	0
406	20241014	135100	148144120	9850	9850	9850	9850	0
407	20241014	135000	148144120	9850	9850	9850	9850	0
408	20241014	134900	148144120	9850	9850	9850	9850	0
409	20241014	134800	148144120	9850	9850	9850	9850	0
410	20241014	134700	148144120	9850	9850	9850	9850	0
411	20241014	134600	148144120	9850	9850	9850	9850	0
412	20241014	134500	148144120	9850	9850	9850	9850	1
413	20241014	134400	148134270	9840	9840	9840	9840	893
414	20241014	134300	139347150	9840	9840	9840	9840	0
415	20241014	134200	139347150	9840	9840	9840	9840	1
416	20241014	134100	139337310	9800	9800	9800	9800	0
417	20241014	134000	139337310	9800	9800	9800	9800	0
418	20241014	133900	139337310	9800	9800	9800	9800	0
419	20241014	133800	139337310	9800	9800	9800	9800	142
420	20241014	133700	137945710	9790	9790	9790	9790	0
421	20241014	133600	137945710	9790	9790	9790	9790	8
422	20241014	133500	137867390	9800	9800	9800	9800	0
423	20241014	133400	137867390	9800	9800	9800	9800	0
424	20241014	133300	137867390	9800	9800	9800	9800	80
425	20241014	133200	137083390	9790	9790	9790	9790	2
426	20241014	133100	137063810	9780	9780	9780	9780	0
427	20241014	133000	137063810	9780	9780	9780	9780	0
428	20241014	132900	137063810	9780	9780	9780	9780	0
429	20241014	132800	137063810	9780	9780	9780	9780	0
430	20241014	132700	137063810	9780	9780	9780	9780	0
431	20241014	132600	137063810	9780	9780	9780	9780	0
432	20241014	132500	137063810	9780	9780	9780	9780	21
433	20241014	132400	136858430	9800	9800	9800	9800	0
434	20241014	132300	136858430	9800	9800	9800	9800	0
435	20241014	132200	136858430	9800	9800	9800	9800	0
436	20241014	132100	136858430	9800	9800	9800	9800	0
437	20241014	132000	136858430	9800	9800	9800	9800	0
438	20241014	131900	136858430	9800	9780	9800	9780	10
439	20241014	131800	136760530	9790	9790	9790	9790	10
440	20241014	131700	136662630	9780	9780	9780	9780	0
441	20241014	131600	136662630	9780	9780	9780	9780	0
442	20241014	131500	136662630	9780	9780	9780	9780	0
443	20241014	131400	136662630	9780	9780	9780	9780	0
444	20241014	131300	136662630	9780	9780	9780	9780	0
445	20241014	131200	136662630	9780	9780	9780	9780	0
446	20241014	131100	136662630	9780	9780	9780	9780	0
447	20241014	131000	136662630	9780	9780	9780	9780	0
448	20241014	130900	136662630	9780	9780	9780	9780	0
449	20241014	130800	136662630	9780	9780	9780	9780	0
450	20241014	130700	136662630	9780	9780	9780	9780	0
451	20241014	130600	136662630	9780	9780	9780	9780	0
452	20241014	130500	136662630	9780	9780	9780	9780	0
453	20241014	130400	136662630	9780	9780	9780	9780	0
454	20241014	130300	136662630	9780	9780	9780	9780	0
455	20241014	130200	136662630	9780	9780	9780	9780	0
456	20241014	130100	136662630	9780	9780	9780	9780	0
457	20241014	130000	136662630	9780	9780	9780	9780	0
458	20241014	125900	136662630	9780	9780	9780	9780	0
459	20241014	125800	136662630	9780	9780	9780	9780	0
460	20241014	125700	136662630	9780	9780	9780	9780	0
461	20241014	125600	136662630	9780	9780	9780	9780	0
462	20241014	125500	136662630	9780	9780	9780	9780	0
463	20241014	125400	136662630	9780	9780	9780	9780	0
464	20241014	125300	136662630	9780	9780	9780	9780	11
465	20241014	125200	136555050	9790	9800	9800	9790	5
466	20241014	125100	136506080	9800	9800	9800	9800	0
467	20241014	125000	136506080	9800	9780	9800	9780	23
468	20241014	124900	136281080	9780	9780	9780	9780	36
469	20241014	124800	135929000	9780	9780	9780	9780	36
470	20241014	124700	135576920	9780	9780	9780	9780	0
471	20241014	124600	135576920	9780	9780	9780	9780	6
472	20241014	124500	135518240	9780	9780	9780	9780	3
473	20241014	124400	135488900	9780	9780	9780	9780	0
474	20241014	124300	135488900	9780	9780	9780	9780	4
475	20241014	124200	135449780	9780	9780	9780	9780	0
476	20241014	124100	135449780	9780	9780	9780	9780	0
477	20241014	124000	135449780	9780	9770	9780	9770	80
478	20241014	123900	134668080	9770	9770	9770	9770	0
479	20241014	123800	134668080	9770	9770	9770	9770	0
480	20241014	123700	134668080	9770	9760	9770	9760	139
481	20241014	123600	133311430	9760	9760	9760	9760	50
482	20241014	123500	132823430	9760	9780	9780	9760	15
483	20241014	123400	132677010	9770	9780	9780	9770	120
484	20241014	123300	131504510	9780	9780	9780	9780	0
485	20241014	123200	131504510	9780	9780	9780	9780	31
486	20241014	123100	131201330	9800	9800	9800	9800	0
487	20241014	123000	131201330	9800	9800	9800	9800	0
488	20241014	122900	131201330	9800	9800	9800	9800	0
489	20241014	122800	131201330	9800	9800	9800	9800	0
490	20241014	122700	131201330	9800	9800	9800	9800	12
491	20241014	122600	131083730	9800	9800	9800	9800	3
492	20241014	122500	131054330	9780	9780	9780	9780	0
493	20241014	122400	131054330	9780	9780	9780	9780	0
494	20241014	122300	131054330	9780	9780	9780	9780	11
495	20241014	122200	130946750	9800	9800	9800	9800	100
496	20241014	122100	129966750	9800	9800	9800	9800	0
497	20241014	122000	129966750	9800	9800	9800	9800	0
498	20241014	121900	129966750	9800	9820	9820	9800	147
499	20241014	121800	128526130	9820	9820	9820	9820	0
500	20241014	121700	128526130	9820	9820	9820	9820	1
501	20241014	121600	128516310	9820	9820	9820	9820	1
502	20241014	121500	128506490	9800	9800	9800	9800	0
503	20241014	121400	128506490	9800	9800	9800	9800	0
504	20241014	121300	128506490	9800	9800	9800	9800	0
505	20241014	121200	128506490	9800	9800	9800	9800	281
506	20241014	121100	125752690	9800	9800	9800	9800	0
507	20241014	121000	125752690	9800	9800	9800	9800	0
508	20241014	120900	125752690	9800	9800	9800	9800	0
509	20241014	120800	125752690	9800	9800	9800	9800	0
510	20241014	120700	125752690	9800	9800	9800	9800	0
511	20241014	120600	125752690	9800	9800	9800	9800	0
512	20241014	120500	125752690	9800	9800	9800	9800	1
513	20241014	120400	125742890	9800	9800	9800	9800	0
514	20241014	120300	125742890	9800	9800	9800	9800	0
515	20241014	120200	125742890	9800	9800	9800	9800	0
516	20241014	120100	125742890	9800	9800	9800	9800	0
517	20241014	120000	125742890	9800	9800	9800	9800	0
518	20241014	115900	125742890	9800	9800	9800	9800	0
519	20241014	115800	125742890	9800	9800	9800	9800	20
520	20241014	115700	125546890	9800	9800	9800	9800	20
521	20241014	115600	125350890	9760	9760	9760	9760	0
522	20241014	115500	125350890	9760	9760	9760	9760	1
523	20241014	115400	125341130	9800	9800	9800	9800	10
524	20241014	115300	125243130	9760	9760	9760	9760	0
525	20241014	115200	125243130	9760	9760	9760	9760	0
526	20241014	115100	125243130	9760	9760	9760	9760	0
527	20241014	115000	125243130	9760	9760	9760	9760	0
528	20241014	114900	125243130	9760	9760	9760	9760	55
529	20241014	114800	124706330	9760	9760	9760	9760	5
530	20241014	114700	124657530	9800	9800	9800	9800	0
531	20241014	114600	124657530	9800	9800	9800	9800	0
532	20241014	114500	124657530	9800	9800	9800	9800	0
533	20241014	114400	124657530	9800	9800	9800	9800	0
534	20241014	114300	124657530	9800	9800	9800	9800	0
535	20241014	114200	124657530	9800	9800	9800	9800	53
536	20241014	114100	124138130	9800	9800	9800	9800	0
537	20241014	114000	124138130	9800	9800	9800	9800	0
538	20241014	113900	124138130	9800	9800	9800	9800	0
539	20241014	113800	124138130	9800	9800	9800	9800	0
540	20241014	113700	124138130	9800	9800	9800	9800	1
541	20241014	113600	124128330	9800	9800	9800	9800	40
542	20241014	113500	123736330	9750	9750	9750	9750	18
543	20241014	113400	123560830	9750	9750	9750	9750	0
544	20241014	113300	123560830	9750	9750	9750	9750	0
545	20241014	113200	123560830	9750	9750	9750	9750	0
546	20241014	113100	123560830	9750	9750	9750	9750	0
547	20241014	113000	123560830	9750	9750	9750	9750	0
548	20241014	112900	123560830	9750	9750	9750	9750	0
549	20241014	112800	123560830	9750	9750	9750	9750	0
550	20241014	112700	123560830	9750	9750	9750	9750	0
551	20241014	112600	123560830	9750	9750	9750	9750	5
552	20241014	112500	123512080	9800	9800	9800	9800	0
553	20241014	112400	123512080	9800	9800	9800	9800	0
554	20241014	112300	123512080	9800	9800	9800	9800	6
555	20241014	112200	123453280	9800	9800	9800	9800	0
556	20241014	112100	123453280	9800	9800	9800	9800	0
557	20241014	112000	123453280	9800	9800	9800	9800	1
558	20241014	111900	123443480	9740	9740	9740	9740	0
559	20241014	111800	123443480	9740	9750	9750	9740	153
560	20241014	111700	121953150	9760	9760	9760	9760	0
561	20241014	111600	121953150	9760	9760	9760	9760	2
562	20241014	111500	121933630	9750	9750	9750	9750	10
563	20241014	111400	121836130	9750	9750	9750	9750	0
564	20241014	111300	121836130	9750	9800	9800	9750	216
565	20241014	111200	119727430	9810	9810	9810	9810	0
566	20241014	111100	119727430	9810	9810	9810	9810	0
567	20241014	111000	119727430	9810	9810	9810	9810	0
568	20241014	110900	119727430	9810	9810	9810	9810	1
569	20241014	110800	119717620	9840	9810	9840	9800	55
570	20241014	110700	119178540	9810	9810	9810	9810	0
571	20241014	110600	119178540	9810	9810	9810	9810	0
572	20241014	110500	119178540	9810	9810	9810	9810	1
573	20241014	110400	119168730	9840	9840	9840	9840	0
574	20241014	110300	119168730	9840	9820	9840	9820	2
575	20241014	110200	119149070	9790	9790	9790	9790	266
576	20241014	110100	116544930	9850	9850	9850	9850	0
577	20241014	110000	116544930	9850	9850	9850	9850	0
578	20241014	105900	116544930	9850	9850	9850	9850	0
579	20241014	105800	116544930	9850	9850	9850	9850	0
580	20241014	105700	116544930	9850	9850	9850	9850	0
581	20241014	105600	116544930	9850	9820	9850	9820	4
582	20241014	105500	116505590	9850	9850	9850	9850	0
583	20241014	105400	116505590	9850	9850	9850	9850	0
584	20241014	105300	116505590	9850	9850	9850	9850	0
585	20241014	105200	116505590	9850	9850	9850	9850	0
586	20241014	105100	116505590	9850	9850	9850	9850	0
587	20241014	105000	116505590	9850	9850	9850	9850	25
588	20241014	104900	116259340	9850	9850	9850	9850	0
589	20241014	104800	116259340	9850	9850	9850	9850	0
590	20241014	104700	116259340	9850	9850	9850	9850	19
591	20241014	104600	116072190	9880	9740	9880	9740	1453
592	20241014	104500	101905510	9740	9740	9740	9740	1
593	20241014	104400	101895770	9740	9740	9740	9740	1
594	20241014	104300	101886030	9710	9710	9710	9710	0
595	20241014	104200	101886030	9710	9710	9710	9710	0
596	20241014	104100	101886030	9710	9750	9750	9710	3042
597	20241014	104000	72271710	9750	9780	9790	9750	1483
598	20241014	103900	57797590	9780	9780	9780	9780	3
599	20241014	103800	57768250	9790	9790	9790	9790	0
600	20241014	103700	57768250	9790	9790	9790	9790	0
601	20241014	103600	57768250	9790	9790	9790	9790	0
602	20241014	103500	57768250	9790	9790	9790	9790	1
603	20241014	103400	57758460	9790	9790	9790	9790	110
604	20241014	103300	56681560	9790	9790	9790	9790	210
605	20241014	103200	54625660	9780	9780	9780	9780	0
606	20241014	103100	54625660	9780	9800	9800	9780	21
607	20241014	103000	54420260	9780	9780	9780	9780	261
608	20241014	102900	51867680	9800	9810	9810	9800	434
609	20241014	102800	47613480	9840	9840	9840	9840	30
610	20241014	102700	47318280	9840	9840	9840	9840	0
611	20241014	102600	47318280	9840	9850	9850	9840	30
612	20241014	102500	47023000	9850	9850	9850	9850	0
613	20241014	102400	47023000	9850	9850	9850	9850	1
614	20241014	102300	47013150	9800	9840	9840	9800	193
615	20241014	102200	45118030	9850	9850	9850	9850	0
616	20241014	102100	45118030	9850	9850	9860	9850	20
617	20241014	102000	44920950	9860	9860	9860	9860	0
618	20241014	101900	44920950	9860	9840	9860	9800	102
619	20241014	101800	43920460	9810	9860	9860	9810	223
620	20241014	101700	41729330	9880	9880	9880	9880	0
621	20241014	101600	41729330	9880	9880	9880	9880	100
622	20241014	101500	40741330	9880	9880	9880	9880	0
623	20241014	101400	40741330	9880	9880	9880	9880	0
624	20241014	101300	40741330	9880	9870	9880	9870	10
625	20241014	101200	40642540	9870	9870	9870	9870	1
626	20241014	101100	40632670	9840	9880	9880	9840	140
627	20241014	101000	39254390	9890	9890	9890	9890	6
628	20241014	100900	39195050	9840	9930	9930	9840	1038
629	20241014	100800	28967620	9940	9940	9940	9940	1
630	20241014	100700	28957680	9940	9940	9940	9940	11
631	20241014	100600	28848340	9950	9950	9950	9950	0
632	20241014	100500	28848340	9950	9950	9950	9950	0
633	20241014	100400	28848340	9950	9950	9950	9950	0
634	20241014	100300	28848340	9950	9950	9950	9930	103
635	20241014	100200	27823510	9940	9940	9940	9940	1
636	20241014	100100	27813570	9950	9950	9950	9950	1
637	20241014	100000	27803620	9910	9950	9950	9910	36
638	20241014	095900	27446620	9920	9930	9930	9920	3
639	20241014	095800	27416850	9940	9940	9940	9940	0
640	20241014	095700	27416850	9940	9940	9940	9940	1
641	20241014	095600	27406910	9950	9950	9950	9950	0
642	20241014	095500	27406910	9950	9950	9950	9950	1
643	20241014	095400	27396960	9940	9940	9940	9940	0
644	20241014	095300	27396960	9940	9940	9940	9940	1
645	20241014	095200	27387020	9930	9930	9930	9930	29
646	20241014	095100	27099050	9950	9950	9950	9950	0
647	20241014	095000	27099050	9950	9950	9950	9950	0
648	20241014	094900	27099050	9950	9950	9950	9950	10
649	20241014	094800	26999550	9950	9950	9950	9950	1
650	20241014	094700	26989600	9950	9950	9950	9950	0
651	20241014	094600	26989600	9950	9950	9950	9950	6
652	20241014	094500	26929900	9950	9950	9950	9950	2
653	20241014	094400	26910000	9950	9940	9950	9940	18
654	20241014	094300	26730910	9940	9940	9940	9940	2
655	20241014	094200	26711030	9940	9920	9940	9920	2
656	20241014	094100	26691170	9900	9940	9940	9900	1000
657	20241014	094000	16790780	9910	9910	9910	9910	0
658	20241014	093900	16790780	9910	9940	9940	9910	270
659	20241014	093800	14110540	9960	9960	9960	9960	1
660	20241014	093700	14100580	9950	9950	9950	9950	0
661	20241014	093600	14100580	9950	9950	9950	9950	0
662	20241014	093500	14100580	9950	9950	9950	9950	0
663	20241014	093400	14100580	9950	9950	9950	9950	0
664	20241014	093300	14100580	9950	9950	9950	9950	1
665	20241014	093200	14090630	9930	9930	9930	9930	0
666	20241014	093100	14090630	9930	9930	9930	9930	0
667	20241014	093000	14090630	9930	9930	9930	9930	0
668	20241014	092900	14090630	9930	9960	9960	9930	102
669	20241014	092800	13074770	9940	9940	9940	9940	598
670	20241014	092700	7130650	9930	9960	9960	9930	218
671	20241014	092600	4963530	9970	9970	9970	9970	0
672	20241014	092500	4963530	9970	9980	9980	9970	2
673	20241014	092400	4943580	9990	9990	9990	9990	0
674	20241014	092300	4943580	9990	9980	9990	9980	5
675	20241014	092200	4893640	9970	9970	9970	9970	0
676	20241014	092100	4893640	9970	9970	9970	9970	0
677	20241014	092000	4893640	9970	9960	9990	9960	3
678	20241014	091900	4863720	9950	9950	9950	9950	0
679	20241014	091800	4863720	9950	9950	9950	9950	42
680	20241014	091700	4445820	9950	9950	9950	9950	0
681	20241014	091600	4445820	9950	9950	9950	9950	0
682	20241014	091500	4445820	9950	9950	9950	9950	0
683	20241014	091400	4445820	9950	9950	9950	9950	0
684	20241014	091300	4445820	9950	9940	9950	9940	51
685	20241014	091200	3938870	9950	9950	9950	9950	50
686	20241014	091100	3441370	9960	9960	9960	9960	0
687	20241014	091000	3441370	9960	9960	9960	9960	35
688	20241014	090900	3092770	9960	9950	9960	9890	133
689	20241014	090800	1771290	9950	9950	9950	9950	108
690	20241014	090700	696690	9950	9950	9950	9950	1
691	20241014	090600	686740	9940	9940	9940	9940	0
692	20241014	090500	686740	9940	9940	9940	9940	0
693	20241014	090400	686740	9940	9970	9970	9940	11
694	20241014	090300	577100	9950	9950	9950	9950	0
695	20241014	090200	577100	9950	9950	9950	9950	0
696	20241014	090100	577100	9950	9950	9950	9950	1
697	20241014	090000	567150	9950	9950	9950	9950	57