KissMeData/216050/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204500	69457000	6660	6660	6660	6660	147
3	20241018	204400	69457000	6660	6660	6660	6660	0
4	20241018	204300	69457000	6660	6660	6660	6660	0
5	20241018	204200	69457000	6660	6660	6660	6660	0
6	20241018	204100	69457000	6660	6660	6660	6660	0
7	20241018	204000	69457000	6660	6660	6660	6660	0
8	20241018	203900	69457000	6660	6660	6660	6660	0
9	20241018	203800	69457000	6660	6660	6660	6660	0
10	20241018	203700	69457000	6660	6660	6660	6660	0
11	20241018	203600	69457000	6660	6660	6660	6660	0
12	20241018	203500	69457000	6660	6660	6660	6660	0
13	20241018	203400	69457000	6660	6660	6660	6660	0
14	20241018	203300	69457000	6660	6660	6660	6660	0
15	20241018	203200	69457000	6660	6660	6660	6660	0
16	20241018	203100	69457000	6660	6660	6660	6660	0
17	20241018	203000	69457000	6660	6660	6660	6660	0
18	20241018	202900	69457000	6660	6660	6660	6660	0
19	20241018	202800	69457000	6660	6660	6660	6660	0
20	20241018	202700	69457000	6660	6660	6660	6660	0
21	20241018	202600	69457000	6660	6660	6660	6660	0
22	20241018	202500	69457000	6660	6660	6660	6660	0
23	20241018	202400	69457000	6660	6660	6660	6660	0
24	20241018	202300	69457000	6660	6660	6660	6660	0
25	20241018	202200	69457000	6660	6660	6660	6660	0
26	20241018	202100	69457000	6660	6660	6660	6660	0
27	20241018	202000	69457000	6660	6660	6660	6660	0
28	20241018	201900	69457000	6660	6660	6660	6660	0
29	20241018	201800	69457000	6660	6660	6660	6660	0
30	20241018	201700	69457000	6660	6660	6660	6660	0
31	20241018	201600	69457000	6660	6660	6660	6660	0
32	20241018	201500	69457000	6660	6660	6660	6660	147
33	20241018	201400	69457000	6660	6660	6660	6660	0
34	20241018	201300	69457000	6660	6660	6660	6660	0
35	20241018	201200	69457000	6660	6660	6660	6660	0
36	20241018	201100	69457000	6660	6660	6660	6660	0
37	20241018	201000	69457000	6660	6660	6660	6660	0
38	20241018	200900	69457000	6660	6660	6660	6660	0
39	20241018	200800	69457000	6660	6660	6660	6660	0
40	20241018	200700	69457000	6660	6660	6660	6660	0
41	20241018	200600	69457000	6660	6660	6660	6660	0
42	20241018	200500	69457000	6660	6660	6660	6660	0
43	20241018	200400	69457000	6660	6660	6660	6660	0
44	20241018	200300	69457000	6660	6660	6660	6660	0
45	20241018	200200	69457000	6660	6660	6660	6660	0
46	20241018	200100	69457000	6660	6660	6660	6660	0
47	20241018	200000	69457000	6660	6660	6660	6660	0
48	20241018	195900	69457000	6660	6660	6660	6660	0
49	20241018	195800	69457000	6660	6660	6660	6660	0
50	20241018	195700	69457000	6660	6660	6660	6660	0
51	20241018	195600	69457000	6660	6660	6660	6660	0
52	20241018	195500	69457000	6660	6660	6660	6660	0
53	20241018	195400	69457000	6660	6660	6660	6660	0
54	20241018	195300	69457000	6660	6660	6660	6660	0
55	20241018	195200	69457000	6660	6660	6660	6660	0
56	20241018	195100	69457000	6660	6660	6660	6660	0
57	20241018	195000	69457000	6660	6660	6660	6660	0
58	20241018	194900	69457000	6660	6660	6660	6660	0
59	20241018	194800	69457000	6660	6660	6660	6660	0
60	20241018	194700	69457000	6660	6660	6660	6660	0
61	20241018	194600	69457000	6660	6660	6660	6660	0
62	20241018	194500	69457000	6660	6660	6660	6660	147
63	20241018	194400	69457000	6660	6660	6660	6660	0
64	20241018	194300	69457000	6660	6660	6660	6660	0
65	20241018	194200	69457000	6660	6660	6660	6660	0
66	20241018	194100	69457000	6660	6660	6660	6660	0
67	20241018	194000	69457000	6660	6660	6660	6660	0
68	20241018	193900	69457000	6660	6660	6660	6660	0
69	20241018	193800	69457000	6660	6660	6660	6660	0
70	20241018	193700	69457000	6660	6660	6660	6660	0
71	20241018	193600	69457000	6660	6660	6660	6660	0
72	20241018	193500	69457000	6660	6660	6660	6660	0
73	20241018	193400	69457000	6660	6660	6660	6660	0
74	20241018	193300	69457000	6660	6660	6660	6660	0
75	20241018	193200	69457000	6660	6660	6660	6660	0
76	20241018	193100	69457000	6660	6660	6660	6660	0
77	20241018	193000	69457000	6660	6660	6660	6660	0
78	20241018	192900	69457000	6660	6660	6660	6660	0
79	20241018	192800	69457000	6660	6660	6660	6660	0
80	20241018	192700	69457000	6660	6660	6660	6660	0
81	20241018	192600	69457000	6660	6660	6660	6660	0
82	20241018	192500	69457000	6660	6660	6660	6660	0
83	20241018	192400	69457000	6660	6660	6660	6660	0
84	20241018	192300	69457000	6660	6660	6660	6660	0
85	20241018	192200	69457000	6660	6660	6660	6660	0
86	20241018	192100	69457000	6660	6660	6660	6660	0
87	20241018	192000	69457000	6660	6660	6660	6660	0
88	20241018	191900	69457000	6660	6660	6660	6660	0
89	20241018	191800	69457000	6660	6660	6660	6660	0
90	20241018	191700	69457000	6660	6660	6660	6660	0
91	20241018	191600	69457000	6660	6660	6660	6660	0
92	20241018	191500	69457000	6660	6660	6660	6660	147
93	20241018	191400	69457000	6660	6660	6660	6660	0
94	20241018	191300	69457000	6660	6660	6660	6660	0
95	20241018	191200	69457000	6660	6660	6660	6660	0
96	20241018	191100	69457000	6660	6660	6660	6660	0
97	20241018	191000	69457000	6660	6660	6660	6660	0
98	20241018	190900	69457000	6660	6660	6660	6660	0
99	20241018	190800	69457000	6660	6660	6660	6660	0
100	20241018	190700	69457000	6660	6660	6660	6660	0
101	20241018	190600	69457000	6660	6660	6660	6660	0
102	20241018	190500	69457000	6660	6660	6660	6660	0
103	20241018	190400	69457000	6660	6660	6660	6660	0
104	20241018	190300	69457000	6660	6660	6660	6660	0
105	20241018	190200	69457000	6660	6660	6660	6660	0
106	20241018	190100	69457000	6660	6660	6660	6660	0
107	20241018	190000	69457000	6660	6660	6660	6660	0
108	20241018	185900	69457000	6660	6660	6660	6660	0
109	20241018	185800	69457000	6660	6660	6660	6660	0
110	20241018	185700	69457000	6660	6660	6660	6660	0
111	20241018	185600	69457000	6660	6660	6660	6660	0
112	20241018	185500	69457000	6660	6660	6660	6660	0
113	20241018	185400	69457000	6660	6660	6660	6660	0
114	20241018	185300	69457000	6660	6660	6660	6660	0
115	20241018	185200	69457000	6660	6660	6660	6660	0
116	20241018	185100	69457000	6660	6660	6660	6660	0
117	20241018	185000	69457000	6660	6660	6660	6660	0
118	20241018	184900	69457000	6660	6660	6660	6660	0
119	20241018	184800	69457000	6660	6660	6660	6660	0
120	20241018	184700	69457000	6660	6660	6660	6660	0
121	20241018	184600	69457000	6660	6660	6660	6660	0
122	20241018	184500	69457000	6660	6660	6660	6660	147
123	20241018	184400	69457000	6660	6660	6660	6660	0
124	20241018	184300	69457000	6660	6660	6660	6660	0
125	20241018	184200	69457000	6660	6660	6660	6660	0
126	20241018	184100	69457000	6660	6660	6660	6660	0
127	20241018	184000	69457000	6660	6660	6660	6660	0
128	20241018	183900	69457000	6660	6660	6660	6660	0
129	20241018	183800	69457000	6660	6660	6660	6660	0
130	20241018	183700	69457000	6660	6660	6660	6660	0
131	20241018	183600	69457000	6660	6660	6660	6660	0
132	20241018	183500	69457000	6660	6660	6660	6660	0
133	20241018	183400	69457000	6660	6660	6660	6660	0
134	20241018	183300	69457000	6660	6660	6660	6660	0
135	20241018	183200	69457000	6660	6660	6660	6660	0
136	20241018	183100	69457000	6660	6660	6660	6660	0
137	20241018	183000	69457000	6660	6660	6660	6660	0
138	20241018	182900	69457000	6660	6660	6660	6660	0
139	20241018	182800	69457000	6660	6660	6660	6660	0
140	20241018	182700	69457000	6660	6660	6660	6660	0
141	20241018	182600	69457000	6660	6660	6660	6660	0
142	20241018	182500	69457000	6660	6660	6660	6660	0
143	20241018	182400	69457000	6660	6660	6660	6660	0
144	20241018	182300	69457000	6660	6660	6660	6660	0
145	20241018	182200	69457000	6660	6660	6660	6660	0
146	20241018	182100	69457000	6660	6660	6660	6660	0
147	20241018	182000	69457000	6660	6660	6660	6660	0
148	20241018	181900	69457000	6660	6660	6660	6660	0
149	20241018	181800	69457000	6660	6660	6660	6660	0
150	20241018	181700	69457000	6660	6660	6660	6660	0
151	20241018	181600	69457000	6660	6660	6660	6660	0
152	20241018	181500	69457000	6660	6660	6660	6660	147
153	20241018	181400	69457000	6660	6660	6660	6660	0
154	20241018	181300	69457000	6660	6660	6660	6660	0
155	20241018	181200	69457000	6660	6660	6660	6660	0
156	20241018	181100	69457000	6660	6660	6660	6660	0
157	20241018	181000	69457000	6660	6660	6660	6660	0
158	20241018	180900	69457000	6660	6660	6660	6660	0
159	20241018	180800	69457000	6660	6660	6660	6660	0
160	20241018	180700	69457000	6660	6660	6660	6660	0
161	20241018	180600	69457000	6660	6660	6660	6660	0
162	20241018	180500	69457000	6660	6660	6660	6660	0
163	20241018	180400	69457000	6660	6660	6660	6660	0
164	20241018	180300	69457000	6660	6660	6660	6660	0
165	20241018	180200	69457000	6660	6660	6660	6660	0
166	20241018	180100	69457000	6660	6660	6660	6660	0
167	20241018	180000	69457000	6660	6660	6660	6660	0
168	20241018	175900	69457000	6660	6660	6660	6660	0
169	20241018	175800	69457000	6660	6660	6660	6660	0
170	20241018	175700	69457000	6660	6660	6660	6660	0
171	20241018	175600	69457000	6660	6660	6660	6660	0
172	20241018	175500	69457000	6660	6660	6660	6660	0
173	20241018	175400	69457000	6660	6660	6660	6660	0
174	20241018	175300	69457000	6660	6660	6660	6660	0
175	20241018	175200	69457000	6660	6660	6660	6660	0
176	20241018	175100	69457000	6660	6660	6660	6660	0
177	20241018	175000	69457000	6660	6660	6660	6660	0
178	20241018	174900	69457000	6660	6660	6660	6660	0
179	20241018	174800	69457000	6660	6660	6660	6660	0
180	20241018	174700	69457000	6660	6660	6660	6660	0
181	20241018	174600	69457000	6660	6660	6660	6660	0
182	20241018	174500	69457000	6660	6660	6660	6660	147
183	20241018	174400	69457000	6660	6660	6660	6660	0
184	20241018	174300	69457000	6660	6660	6660	6660	0
185	20241018	174200	69457000	6660	6660	6660	6660	0
186	20241018	174100	69457000	6660	6660	6660	6660	0
187	20241018	174000	69457000	6660	6660	6660	6660	0
188	20241018	173900	69457000	6660	6660	6660	6660	0
189	20241018	173800	69457000	6660	6660	6660	6660	0
190	20241018	173700	69457000	6660	6660	6660	6660	0
191	20241018	173600	69457000	6660	6660	6660	6660	0
192	20241018	173500	69457000	6660	6660	6660	6660	0
193	20241018	173400	69457000	6660	6660	6660	6660	0
194	20241018	173300	69457000	6660	6660	6660	6660	0
195	20241018	173200	69457000	6660	6660	6660	6660	0
196	20241018	173100	69457000	6660	6660	6660	6660	0
197	20241018	173000	69457000	6660	6660	6660	6660	0
198	20241018	172900	69457000	6660	6660	6660	6660	0
199	20241018	172800	69457000	6660	6660	6660	6660	0
200	20241018	172700	69457000	6660	6660	6660	6660	0
201	20241018	172600	69457000	6660	6660	6660	6660	0
202	20241018	172500	69457000	6660	6660	6660	6660	0
203	20241018	172400	69457000	6660	6660	6660	6660	0
204	20241018	172300	69457000	6660	6660	6660	6660	0
205	20241018	172200	69457000	6660	6660	6660	6660	0
206	20241018	172100	69457000	6660	6660	6660	6660	0
207	20241018	172000	69457000	6660	6660	6660	6660	0
208	20241018	171900	69457000	6660	6660	6660	6660	0
209	20241018	171800	69457000	6660	6660	6660	6660	0
210	20241018	171700	69457000	6660	6660	6660	6660	0
211	20241018	171600	69457000	6660	6660	6660	6660	0
212	20241018	171500	69457000	6660	6660	6660	6660	147
213	20241018	171400	69457000	6660	6660	6660	6660	0
214	20241018	171300	69457000	6660	6660	6660	6660	0
215	20241018	171200	69457000	6660	6660	6660	6660	0
216	20241018	171100	69457000	6660	6660	6660	6660	0
217	20241018	171000	69457000	6660	6660	6660	6660	0
218	20241018	170900	69457000	6660	6660	6660	6660	0
219	20241018	170800	69457000	6660	6660	6660	6660	0
220	20241018	170700	69457000	6660	6660	6660	6660	0
221	20241018	170600	69457000	6660	6660	6660	6660	0
222	20241018	170500	69457000	6660	6660	6660	6660	0
223	20241018	170400	69457000	6660	6660	6660	6660	0
224	20241018	170300	69457000	6660	6660	6660	6660	0
225	20241018	170200	69457000	6660	6660	6660	6660	0
226	20241018	170100	69457000	6660	6660	6660	6660	0
227	20241018	170000	69457000	6660	6660	6660	6660	0
228	20241018	165900	69457000	6660	6660	6660	6660	0
229	20241018	165800	69457000	6660	6660	6660	6660	0
230	20241018	165700	69457000	6660	6660	6660	6660	0
231	20241018	165600	69457000	6660	6660	6660	6660	0
232	20241018	165500	69457000	6660	6660	6660	6660	0
233	20241018	165400	69457000	6660	6660	6660	6660	0
234	20241018	165300	69457000	6660	6660	6660	6660	0
235	20241018	165200	69457000	6660	6660	6660	6660	0
236	20241018	165100	69457000	6660	6660	6660	6660	0
237	20241018	165000	69457000	6660	6660	6660	6660	0
238	20241018	164900	69457000	6660	6660	6660	6660	0
239	20241018	164800	69457000	6660	6660	6660	6660	0
240	20241018	164700	69457000	6660	6660	6660	6660	0
241	20241018	164600	69457000	6660	6660	6660	6660	0
242	20241018	164500	69457000	6660	6660	6660	6660	147
243	20241018	164400	69457000	6660	6660	6660	6660	0
244	20241018	164300	69457000	6660	6660	6660	6660	0
245	20241018	164200	69457000	6660	6660	6660	6660	0
246	20241018	164100	69457000	6660	6660	6660	6660	0
247	20241018	164000	69457000	6660	6660	6660	6660	0
248	20241018	163900	69457000	6660	6660	6660	6660	0
249	20241018	163800	69457000	6660	6660	6660	6660	0
250	20241018	163700	69457000	6660	6660	6660	6660	0
251	20241018	163600	69457000	6660	6660	6660	6660	0
252	20241018	163500	69457000	6660	6660	6660	6660	0
253	20241018	163400	69457000	6660	6660	6660	6660	0
254	20241018	163300	69457000	6660	6660	6660	6660	0
255	20241018	163200	69457000	6660	6660	6660	6660	0
256	20241018	163100	69457000	6660	6660	6660	6660	0
257	20241018	163000	69457000	6660	6660	6660	6660	0
258	20241018	162900	69457000	6660	6660	6660	6660	0
259	20241018	162800	69457000	6660	6660	6660	6660	0
260	20241018	162700	69457000	6660	6660	6660	6660	0
261	20241018	162600	69457000	6660	6660	6660	6660	0
262	20241018	162500	69457000	6660	6660	6660	6660	0
263	20241018	162400	69457000	6660	6660	6660	6660	0
264	20241018	162300	69457000	6660	6660	6660	6660	0
265	20241018	162200	69457000	6660	6660	6660	6660	0
266	20241018	162100	69457000	6660	6660	6660	6660	0
267	20241018	162000	69457000	6660	6660	6660	6660	0
268	20241018	161900	69457000	6660	6660	6660	6660	0
269	20241018	161800	69457000	6660	6660	6660	6660	0
270	20241018	161700	69457000	6660	6660	6660	6660	0
271	20241018	161600	69457000	6660	6660	6660	6660	0
272	20241018	161500	69457000	6660	6660	6660	6660	147
273	20241018	161400	69457000	6660	6660	6660	6660	0
274	20241018	161300	69457000	6660	6660	6660	6660	0
275	20241018	161200	69457000	6660	6660	6660	6660	0
276	20241018	161100	69457000	6660	6660	6660	6660	0
277	20241018	161000	69457000	6660	6660	6660	6660	0
278	20241018	160900	69457000	6660	6660	6660	6660	0
279	20241018	160800	69457000	6660	6660	6660	6660	0
280	20241018	160700	69457000	6660	6660	6660	6660	0
281	20241018	160600	69457000	6660	6660	6660	6660	0
282	20241018	160500	69457000	6660	6660	6660	6660	0
283	20241018	160400	69457000	6660	6660	6660	6660	0
284	20241018	160300	69457000	6660	6660	6660	6660	0
285	20241018	160200	69457000	6660	6660	6660	6660	0
286	20241018	160100	69457000	6660	6660	6660	6660	0
287	20241018	160000	69457000	6660	6660	6660	6660	0
288	20241018	155900	69457000	6660	6660	6660	6660	0
289	20241018	155800	69457000	6660	6660	6660	6660	0
290	20241018	155700	69457000	6660	6660	6660	6660	0
291	20241018	155600	69457000	6660	6660	6660	6660	0
292	20241018	155500	69457000	6660	6660	6660	6660	0
293	20241018	155400	69457000	6660	6660	6660	6660	0
294	20241018	155300	69457000	6660	6660	6660	6660	0
295	20241018	155200	69457000	6660	6660	6660	6660	0
296	20241018	155100	69457000	6660	6660	6660	6660	0
297	20241018	155000	69457000	6660	6660	6660	6660	0
298	20241018	154900	69457000	6660	6660	6660	6660	0
299	20241018	154800	69457000	6660	6660	6660	6660	0
300	20241018	154700	69457000	6660	6660	6660	6660	0
301	20241018	154600	69457000	6660	6660	6660	6660	0
302	20241018	154500	69457000	6660	6660	6660	6660	147
303	20241018	154400	69457000	6660	6660	6660	6660	0
304	20241018	154300	69457000	6660	6660	6660	6660	0
305	20241018	154200	69457000	6660	6660	6660	6660	0
306	20241018	154100	69457000	6660	6660	6660	6660	0
307	20241018	154000	69457000	6660	6660	6660	6660	0
308	20241018	153900	69457000	6660	6660	6660	6660	0
309	20241018	153800	69457000	6660	6660	6660	6660	0
310	20241018	153700	69457000	6660	6660	6660	6660	0
311	20241018	153600	69457000	6660	6660	6660	6660	0
312	20241018	153500	69457000	6660	6660	6660	6660	0
313	20241018	153400	69457000	6660	6660	6660	6660	0
314	20241018	153300	69457000	6660	6660	6660	6660	0
315	20241018	153200	69457000	6660	6660	6660	6660	0
316	20241018	153100	69457000	6660	6660	6660	6660	0
317	20241018	153000	69457000	6660	6660	6660	6660	147
318	20241018	152900	68477980	6660	6660	6660	6660	0
319	20241018	152800	68477980	6660	6660	6660	6660	0
320	20241018	152700	68477980	6660	6660	6660	6660	0
321	20241018	152600	68477980	6660	6660	6660	6660	0
322	20241018	152500	68477980	6660	6660	6660	6660	0
323	20241018	152400	68477980	6660	6660	6660	6660	0
324	20241018	152300	68477980	6660	6660	6660	6660	0
325	20241018	152200	68477980	6660	6660	6660	6660	0
326	20241018	152100	68477980	6660	6660	6660	6660	0
327	20241018	152000	68477980	6660	6660	6660	6660	0
328	20241018	151900	68477980	6660	6660	6660	6660	0
329	20241018	151800	68477980	6660	6660	6660	6660	1
330	20241018	151700	68471320	6630	6640	6640	6630	450
331	20241018	151600	65487240	6660	6660	6660	6660	0
332	20241018	151500	65487240	6660	6660	6660	6660	0
333	20241018	151400	65487240	6660	6660	6660	6660	0
334	20241018	151300	65487240	6660	6660	6660	6660	1
335	20241018	151200	65480580	6640	6640	6640	6640	50
336	20241018	151100	65148580	6660	6660	6660	6660	0
337	20241018	151000	65148580	6660	6660	6660	6660	1
338	20241018	150900	65141920	6660	6670	6670	6640	107
339	20241018	150800	64431300	6650	6650	6650	6650	0
340	20241018	150700	64431300	6650	6660	6660	6650	130
341	20241018	150600	63565890	6660	6660	6660	6660	5
342	20241018	150500	63532590	6670	6670	6670	6670	0
343	20241018	150400	63532590	6670	6670	6670	6670	0
344	20241018	150300	63532590	6670	6670	6670	6670	0
345	20241018	150200	63532590	6670	6660	6670	6660	7
346	20241018	150100	63485960	6660	6660	6660	6660	0
347	20241018	150000	63485960	6660	6660	6660	6660	0
348	20241018	145900	63485960	6660	6660	6660	6660	50
349	20241018	145800	63152960	6660	6660	6660	6660	100
350	20241018	145700	62486960	6660	6660	6660	6660	0
351	20241018	145600	62486960	6660	6660	6660	6660	0
352	20241018	145500	62486960	6660	6660	6660	6660	80
353	20241018	145400	61954160	6670	6670	6670	6670	0
354	20241018	145300	61954160	6670	6670	6670	6670	0
355	20241018	145200	61954160	6670	6670	6670	6670	0
356	20241018	145100	61954160	6670	6670	6670	6670	0
357	20241018	145000	61954160	6670	6670	6670	6670	0
358	20241018	144900	61954160	6670	6670	6670	6670	0
359	20241018	144800	61954160	6670	6670	6670	6670	0
360	20241018	144700	61954160	6670	6670	6670	6670	0
361	20241018	144600	61954160	6670	6670	6670	6670	0
362	20241018	144500	61954160	6670	6670	6670	6670	0
363	20241018	144400	61954160	6670	6670	6670	6670	220
364	20241018	144300	60486760	6670	6670	6670	6670	3
365	20241018	144200	60466750	6670	6670	6670	6670	3
366	20241018	144100	60446740	6670	6670	6670	6670	0
367	20241018	144000	60446740	6670	6670	6670	6670	0
368	20241018	143900	60446740	6670	6670	6670	6670	197
369	20241018	143800	59132750	6670	6670	6670	6670	0
370	20241018	143700	59132750	6670	6670	6670	6670	3
371	20241018	143600	59112740	6680	6680	6680	6680	0
372	20241018	143500	59112740	6680	6680	6680	6680	0
373	20241018	143400	59112740	6680	6680	6680	6680	0
374	20241018	143300	59112740	6680	6680	6680	6680	0
375	20241018	143200	59112740	6680	6680	6680	6680	0
376	20241018	143100	59112740	6680	6680	6680	6680	0
377	20241018	143000	59112740	6680	6680	6680	6680	1
378	20241018	142900	59106060	6660	6660	6660	6660	1
379	20241018	142800	59099400	6660	6660	6660	6660	1
380	20241018	142700	59092740	6680	6680	6680	6680	0
381	20241018	142600	59092740	6680	6630	6680	6630	430
382	20241018	142500	56231900	6630	6630	6630	6630	0
383	20241018	142400	56231900	6630	6630	6630	6630	0
384	20241018	142300	56231900	6630	6630	6630	6630	200
385	20241018	142200	54905900	6630	6640	6640	6630	100
386	20241018	142100	54242880	6640	6640	6640	6640	0
387	20241018	142000	54242880	6640	6640	6640	6640	0
388	20241018	141900	54242880	6640	6640	6640	6640	0
389	20241018	141800	54242880	6640	6640	6640	6640	0
390	20241018	141700	54242880	6640	6640	6640	6640	0
391	20241018	141600	54242880	6640	6640	6640	6640	0
392	20241018	141500	54242880	6640	6640	6640	6640	0
393	20241018	141400	54242880	6640	6640	6640	6640	0
394	20241018	141300	54242880	6640	6640	6640	6640	174
395	20241018	141200	53087520	6660	6660	6660	6660	0
396	20241018	141100	53087520	6660	6660	6660	6660	0
397	20241018	141000	53087520	6660	6650	6660	6650	700
398	20241018	140900	48428760	6640	6640	6640	6640	0
399	20241018	140800	48428760	6640	6640	6640	6640	0
400	20241018	140700	48428760	6640	6640	6640	6640	0
401	20241018	140600	48428760	6640	6640	6640	6640	0
402	20241018	140500	48428760	6640	6640	6640	6640	0
403	20241018	140400	48428760	6640	6640	6640	6640	2
404	20241018	140300	48415480	6640	6640	6640	6640	55
405	20241018	140200	48050280	6640	6640	6640	6640	0
406	20241018	140100	48050280	6640	6640	6640	6640	1
407	20241018	140000	48043640	6640	6640	6640	6640	0
408	20241018	135900	48043640	6640	6640	6640	6640	0
409	20241018	135800	48043640	6640	6640	6640	6640	0
410	20241018	135700	48043640	6640	6640	6640	6640	0
411	20241018	135600	48043640	6640	6640	6640	6640	0
412	20241018	135500	48043640	6640	6640	6640	6640	2
413	20241018	135400	48030360	6650	6650	6650	6650	0
414	20241018	135300	48030360	6650	6670	6670	6650	302
415	20241018	135200	46021900	6670	6670	6670	6670	0
416	20241018	135100	46021900	6670	6660	6670	6660	192
417	20241018	135000	44741520	6660	6660	6660	6660	0
418	20241018	134900	44741520	6660	6660	6660	6660	0
419	20241018	134800	44741520	6660	6660	6660	6660	0
420	20241018	134700	44741520	6660	6660	6660	6660	0
421	20241018	134600	44741520	6660	6660	6660	6660	0
422	20241018	134500	44741520	6660	6660	6660	6660	0
423	20241018	134400	44741520	6660	6660	6660	6660	0
424	20241018	134300	44741520	6660	6660	6660	6660	3
425	20241018	134200	44721540	6640	6640	6640	6640	0
426	20241018	134100	44721540	6640	6640	6640	6640	0
427	20241018	134000	44721540	6640	6640	6640	6640	0
428	20241018	133900	44721540	6640	6640	6640	6640	0
429	20241018	133800	44721540	6640	6640	6640	6640	0
430	20241018	133700	44721540	6640	6640	6640	6640	0
431	20241018	133600	44721540	6640	6640	6640	6640	0
432	20241018	133500	44721540	6640	6640	6640	6640	0
433	20241018	133400	44721540	6640	6640	6640	6640	0
434	20241018	133300	44721540	6640	6640	6640	6640	0
435	20241018	133200	44721540	6640	6640	6640	6640	0
436	20241018	133100	44721540	6640	6640	6640	6640	0
437	20241018	133000	44721540	6640	6640	6640	6640	0
438	20241018	132900	44721540	6640	6640	6640	6640	0
439	20241018	132800	44721540	6640	6640	6640	6640	0
440	20241018	132700	44721540	6640	6640	6640	6640	0
441	20241018	132600	44721540	6640	6640	6640	6640	0
442	20241018	132500	44721540	6640	6640	6640	6640	0
443	20241018	132400	44721540	6640	6640	6640	6640	0
444	20241018	132300	44721540	6640	6640	6640	6640	70
445	20241018	132200	44256740	6640	6640	6640	6640	0
446	20241018	132100	44256740	6640	6640	6640	6640	0
447	20241018	132000	44256740	6640	6640	6640	6640	0
448	20241018	131900	44256740	6640	6640	6640	6640	1
449	20241018	131800	44250100	6640	6640	6640	6640	0
450	20241018	131700	44250100	6640	6640	6640	6640	0
451	20241018	131600	44250100	6640	6640	6640	6640	0
452	20241018	131500	44250100	6640	6640	6640	6640	0
453	20241018	131400	44250100	6640	6640	6640	6640	0
454	20241018	131300	44250100	6640	6640	6640	6640	0
455	20241018	131200	44250100	6640	6640	6640	6640	0
456	20241018	131100	44250100	6640	6640	6640	6640	0
457	20241018	131000	44250100	6640	6640	6640	6640	0
458	20241018	130900	44250100	6640	6650	6650	6640	306
459	20241018	130800	42217160	6660	6660	6660	6660	0
460	20241018	130700	42217160	6660	6660	6660	6660	0
461	20241018	130600	42217160	6660	6660	6660	6660	0
462	20241018	130500	42217160	6660	6660	6660	6660	0
463	20241018	130400	42217160	6660	6660	6660	6660	0
464	20241018	130300	42217160	6660	6660	6660	6660	0
465	20241018	130200	42217160	6660	6660	6660	6660	1
466	20241018	130100	42210500	6650	6650	6650	6650	1
467	20241018	130000	42203850	6650	6650	6650	6650	0
468	20241018	125900	42203850	6650	6650	6650	6650	0
469	20241018	125800	42203850	6650	6650	6650	6650	0
470	20241018	125700	42203850	6650	6650	6650	6650	16
471	20241018	125600	42097450	6660	6660	6660	6660	0
472	20241018	125500	42097450	6660	6660	6660	6660	0
473	20241018	125400	42097450	6660	6660	6660	6660	0
474	20241018	125300	42097450	6660	6660	6660	6660	0
475	20241018	125200	42097450	6660	6660	6660	6660	0
476	20241018	125100	42097450	6660	6660	6660	6660	0
477	20241018	125000	42097450	6660	6660	6660	6660	0
478	20241018	124900	42097450	6660	6660	6660	6660	0
479	20241018	124800	42097450	6660	6660	6660	6660	1
480	20241018	124700	42090790	6640	6640	6640	6640	0
481	20241018	124600	42090790	6640	6640	6640	6640	0
482	20241018	124500	42090790	6640	6640	6640	6640	0
483	20241018	124400	42090790	6640	6640	6640	6640	0
484	20241018	124300	42090790	6640	6640	6640	6640	0
485	20241018	124200	42090790	6640	6640	6640	6640	0
486	20241018	124100	42090790	6640	6640	6640	6640	0
487	20241018	124000	42090790	6640	6650	6650	6640	140
488	20241018	123900	41160790	6650	6650	6650	6650	0
489	20241018	123800	41160790	6650	6650	6650	6650	0
490	20241018	123700	41160790	6650	6650	6650	6650	0
491	20241018	123600	41160790	6650	6650	6650	6650	0
492	20241018	123500	41160790	6650	6650	6650	6650	0
493	20241018	123400	41160790	6650	6650	6650	6650	0
494	20241018	123300	41160790	6650	6650	6650	6650	58
495	20241018	123200	40775090	6650	6670	6670	6650	647
496	20241018	123100	36467410	6670	6670	6670	6670	0
497	20241018	123000	36467410	6670	6670	6670	6670	1
498	20241018	122900	36460740	6650	6650	6650	6650	0
499	20241018	122800	36460740	6650	6650	6650	6650	0
500	20241018	122700	36460740	6650	6650	6650	6650	0
501	20241018	122600	36460740	6650	6650	6650	6650	2
502	20241018	122500	36447440	6650	6650	6650	6650	355
503	20241018	122400	34086690	6650	6650	6650	6650	46
504	20241018	122300	33780790	6650	6650	6650	6650	5
505	20241018	122200	33747540	6650	6650	6650	6650	0
506	20241018	122100	33747540	6650	6650	6650	6650	0
507	20241018	122000	33747540	6650	6650	6650	6650	1
508	20241018	121900	33740890	6630	6630	6630	6630	5
509	20241018	121800	33707740	6630	6630	6630	6630	6
510	20241018	121700	33667960	6630	6630	6630	6630	0
511	20241018	121600	33667960	6630	6630	6630	6630	130
512	20241018	121500	32806060	6640	6640	6640	6640	1
513	20241018	121400	32799420	6650	6650	6650	6650	0
514	20241018	121300	32799420	6650	6650	6650	6650	0
515	20241018	121200	32799420	6650	6650	6650	6650	0
516	20241018	121100	32799420	6650	6650	6650	6650	0
517	20241018	121000	32799420	6650	6650	6650	6650	0
518	20241018	120900	32799420	6650	6650	6650	6650	0
519	20241018	120800	32799420	6650	6650	6650	6650	0
520	20241018	120700	32799420	6650	6650	6650	6650	0
521	20241018	120600	32799420	6650	6650	6650	6650	0
522	20241018	120500	32799420	6650	6650	6650	6650	0
523	20241018	120400	32799420	6650	6650	6650	6650	0
524	20241018	120300	32799420	6650	6650	6650	6650	0
525	20241018	120200	32799420	6650	6650	6650	6650	0
526	20241018	120100	32799420	6650	6650	6650	6650	0
527	20241018	120000	32799420	6650	6650	6650	6650	0
528	20241018	115900	32799420	6650	6650	6650	6650	0
529	20241018	115800	32799420	6650	6650	6650	6650	3
530	20241018	115700	32779470	6650	6650	6650	6650	0
531	20241018	115600	32779470	6650	6650	6650	6650	0
532	20241018	115500	32779470	6650	6650	6650	6650	130
533	20241018	115400	31914970	6650	6640	6650	6640	7
534	20241018	115300	31868480	6640	6640	6640	6640	0
535	20241018	115200	31868480	6640	6640	6640	6640	0
536	20241018	115100	31868480	6640	6640	6640	6640	5
537	20241018	115000	31835280	6640	6640	6640	6640	1
538	20241018	114900	31828640	6630	6630	6630	6630	0
539	20241018	114800	31828640	6630	6630	6630	6630	0
540	20241018	114700	31828640	6630	6630	6630	6630	0
541	20241018	114600	31828640	6630	6640	6640	6630	11
542	20241018	114500	31755700	6640	6640	6640	6640	0
543	20241018	114400	31755700	6640	6640	6640	6640	0
544	20241018	114300	31755700	6640	6640	6640	6640	3
545	20241018	114200	31735780	6630	6630	6630	6630	0
546	20241018	114100	31735780	6630	6630	6630	6630	0
547	20241018	114000	31735780	6630	6630	6630	6630	0
548	20241018	113900	31735780	6630	6630	6630	6630	0
549	20241018	113800	31735780	6630	6630	6630	6630	314
550	20241018	113700	29653960	6630	6630	6630	6630	0
551	20241018	113600	29653960	6630	6630	6630	6630	0
552	20241018	113500	29653960	6630	6630	6630	6630	0
553	20241018	113400	29653960	6630	6630	6630	6630	0
554	20241018	113300	29653960	6630	6630	6630	6630	0
555	20241018	113200	29653960	6630	6630	6630	6630	0
556	20241018	113100	29653960	6630	6630	6630	6630	0
557	20241018	113000	29653960	6630	6630	6630	6630	0
558	20241018	112900	29653960	6630	6630	6630	6630	0
559	20241018	112800	29653960	6630	6630	6630	6630	0
560	20241018	112700	29653960	6630	6630	6630	6630	425
561	20241018	112600	26836210	6630	6630	6630	6630	150
562	20241018	112500	25841710	6640	6640	6640	6640	15
563	20241018	112400	25742110	6640	6640	6640	6640	0
564	20241018	112300	25742110	6640	6640	6640	6640	0
565	20241018	112200	25742110	6640	6640	6640	6640	0
566	20241018	112100	25742110	6640	6640	6640	6640	0
567	20241018	112000	25742110	6640	6640	6640	6640	0
568	20241018	111900	25742110	6640	6640	6640	6640	0
569	20241018	111800	25742110	6640	6640	6640	6640	0
570	20241018	111700	25742110	6640	6640	6640	6640	0
571	20241018	111600	25742110	6640	6640	6640	6640	0
572	20241018	111500	25742110	6640	6640	6640	6640	1
573	20241018	111400	25735470	6630	6630	6630	6630	0
574	20241018	111300	25735470	6630	6630	6630	6630	0
575	20241018	111200	25735470	6630	6630	6630	6630	0
576	20241018	111100	25735470	6630	6630	6630	6630	0
577	20241018	111000	25735470	6630	6630	6630	6630	0
578	20241018	110900	25735470	6630	6630	6630	6630	1
579	20241018	110800	25728840	6630	6630	6630	6630	0
580	20241018	110700	25728840	6630	6630	6630	6630	0
581	20241018	110600	25728840	6630	6630	6630	6630	0
582	20241018	110500	25728840	6630	6630	6630	6630	1
583	20241018	110400	25722210	6640	6640	6640	6640	0
584	20241018	110300	25722210	6640	6640	6640	6640	0
585	20241018	110200	25722210	6640	6640	6640	6640	0
586	20241018	110100	25722210	6640	6640	6640	6640	1
587	20241018	110000	25715570	6630	6630	6630	6630	100
588	20241018	105900	25052570	6640	6640	6640	6640	5
589	20241018	105800	25019370	6640	6640	6640	6640	4
590	20241018	105700	24992810	6640	6640	6640	6640	3
591	20241018	105600	24972890	6640	6640	6640	6640	0
592	20241018	105500	24972890	6640	6640	6640	6640	0
593	20241018	105400	24972890	6640	6640	6640	6640	0
594	20241018	105300	24972890	6640	6640	6640	6640	0
595	20241018	105200	24972890	6640	6640	6640	6640	0
596	20241018	105100	24972890	6640	6640	6640	6640	0
597	20241018	105000	24972890	6640	6640	6640	6640	0
598	20241018	104900	24972890	6640	6640	6640	6640	0
599	20241018	104800	24972890	6640	6640	6640	6640	0
600	20241018	104700	24972890	6640	6640	6640	6640	0
601	20241018	104600	24972890	6640	6640	6640	6640	0
602	20241018	104500	24972890	6640	6640	6640	6640	10
603	20241018	104400	24906490	6640	6640	6640	6640	0
604	20241018	104300	24906490	6640	6640	6640	6640	0
605	20241018	104200	24906490	6640	6640	6640	6640	0
606	20241018	104100	24906490	6640	6640	6640	6640	0
607	20241018	104000	24906490	6640	6640	6640	6640	0
608	20241018	103900	24906490	6640	6640	6640	6640	0
609	20241018	103800	24906490	6640	6640	6640	6640	0
610	20241018	103700	24906490	6640	6640	6640	6640	0
611	20241018	103600	24906490	6640	6640	6640	6640	0
612	20241018	103500	24906490	6640	6640	6640	6640	0
613	20241018	103400	24906490	6640	6640	6640	6640	3
614	20241018	103300	24886570	6630	6630	6630	6630	0
615	20241018	103200	24886570	6630	6630	6630	6630	0
616	20241018	103100	24886570	6630	6630	6630	6630	0
617	20241018	103000	24886570	6630	6630	6630	6630	26
618	20241018	102900	24714190	6650	6650	6650	6650	0
619	20241018	102800	24714190	6650	6650	6650	6650	0
620	20241018	102700	24714190	6650	6650	6650	6650	0
621	20241018	102600	24714190	6650	6650	6650	6650	0
622	20241018	102500	24714190	6650	6650	6650	6650	0
623	20241018	102400	24714190	6650	6650	6650	6650	0
624	20241018	102300	24714190	6650	6650	6650	6650	0
625	20241018	102200	24714190	6650	6650	6650	6650	1
626	20241018	102100	24707540	6630	6630	6630	6630	8
627	20241018	102000	24654500	6650	6650	6650	6650	0
628	20241018	101900	24654500	6650	6650	6650	6650	0
629	20241018	101800	24654500	6650	6650	6650	6650	0
630	20241018	101700	24654500	6650	6650	6650	6650	0
631	20241018	101600	24654500	6650	6650	6650	6650	0
632	20241018	101500	24654500	6650	6650	6650	6650	0
633	20241018	101400	24654500	6650	6650	6650	6650	0
634	20241018	101300	24654500	6650	6650	6650	6650	0
635	20241018	101200	24654500	6650	6650	6650	6650	0
636	20241018	101100	24654500	6650	6650	6650	6650	0
637	20241018	101000	24654500	6650	6650	6650	6650	0
638	20241018	100900	24654500	6650	6650	6650	6650	0
639	20241018	100800	24654500	6650	6650	6650	6650	0
640	20241018	100700	24654500	6650	6650	6650	6650	0
641	20241018	100600	24654500	6650	6650	6650	6650	0
642	20241018	100500	24654500	6650	6650	6650	6650	0
643	20241018	100400	24654500	6650	6650	6650	6650	0
644	20241018	100300	24654500	6650	6650	6650	6650	0
645	20241018	100200	24654500	6650	6650	6650	6650	2
646	20241018	100100	24641200	6650	6650	6650	6650	1
647	20241018	100000	24634550	6630	6660	6660	6630	7
648	20241018	095900	24588060	6660	6660	6660	6660	0
649	20241018	095800	24588060	6660	6660	6660	6660	0
650	20241018	095700	24588060	6660	6660	6660	6660	0
651	20241018	095600	24588060	6660	6660	6660	6660	0
652	20241018	095500	24588060	6660	6660	6660	6660	0
653	20241018	095400	24588060	6660	6660	6660	6660	0
654	20241018	095300	24588060	6660	6660	6660	6660	1
655	20241018	095200	24581400	6650	6650	6650	6650	0
656	20241018	095100	24581400	6650	6670	6670	6650	706
657	20241018	095000	19878100	6680	6680	6680	6680	0
658	20241018	094900	19878100	6680	6680	6680	6680	1
659	20241018	094800	19871420	6670	6660	6670	6660	81
660	20241018	094700	19331550	6670	6660	6670	6660	500
661	20241018	094600	15996960	6660	6660	6660	6660	0
662	20241018	094500	15996960	6660	6660	6660	6660	0
663	20241018	094400	15996960	6660	6660	6660	6660	1
664	20241018	094300	15990300	6640	6640	6640	6640	13
665	20241018	094200	15903980	6680	6680	6680	6680	3
666	20241018	094100	15883940	6680	6630	6680	6630	5
667	20241018	094000	15850590	6670	6620	6670	6620	1000
668	20241018	093900	9183300	6610	6610	6620	6610	17
669	20241018	093800	9070920	6610	6610	6610	6610	3
670	20241018	093700	9051090	6610	6610	6610	6610	1
671	20241018	093600	9044480	6600	6600	6600	6600	0
672	20241018	093500	9044480	6600	6600	6600	6600	4
673	20241018	093400	9018080	6600	6600	6600	6600	0
674	20241018	093300	9018080	6600	6610	6610	6600	342
675	20241018	093200	6760860	6610	6610	6610	6610	205
676	20241018	093100	5405810	6610	6610	6610	6610	0
677	20241018	093000	5405810	6610	6620	6620	6610	148
678	20241018	092900	4426070	6630	6630	6630	6630	2
679	20241018	092800	4412810	6620	6620	6620	6620	13
680	20241018	092700	4326750	6630	6630	6630	6630	0
681	20241018	092600	4326750	6630	6630	6630	6630	51
682	20241018	092500	3988620	6630	6640	6670	6630	336
683	20241018	092400	1760890	6640	6640	6640	6640	0
684	20241018	092300	1760890	6640	6640	6640	6640	0
685	20241018	092200	1760890	6640	6640	6640	6640	0
686	20241018	092100	1760890	6640	6640	6640	6640	1
687	20241018	092000	1754250	6670	6640	6670	6640	2
688	20241018	091900	1740940	6630	6630	6630	6630	0
689	20241018	091800	1740940	6630	6630	6630	6630	0
690	20241018	091700	1740940	6630	6630	6630	6630	0
691	20241018	091600	1740940	6630	6630	6630	6630	172
692	20241018	091500	600580	6630	6630	6630	6630	0
693	20241018	091400	600580	6630	6630	6630	6630	1
694	20241018	091300	593950	6660	6660	6660	6660	0
695	20241018	091200	593950	6660	6660	6660	6660	0
696	20241018	091100	593950	6660	6660	6660	6660	0
697	20241018	091000	593950	6660	6660	6660	6660	0
698	20241018	090900	593950	6660	6670	6670	6660	2
699	20241018	090800	580620	6700	6700	6700	6700	0
700	20241018	090700	580620	6700	6700	6700	6700	0
701	20241018	090600	580620	6700	6700	6700	6700	10
702	20241018	090500	513620	6670	6670	6670	6670	0
703	20241018	090400	513620	6670	6670	6670	6670	0
704	20241018	090300	513620	6670	6670	6670	6670	0
705	20241018	090200	513620	6670	6670	6670	6670	0
706	20241018	090100	513620	6670	6700	6700	6670	72
707	20241018	090000	33350	6670	6670	6670	6670	5