KissMeData/263690/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	210000	71049950	7590	7590	7590	7590	34
3	20241015	205900	71049950	7590	7590	7590	7590	0
4	20241015	205800	71049950	7590	7590	7590	7590	0
5	20241015	205700	71049950	7590	7590	7590	7590	0
6	20241015	205600	71049950	7590	7590	7590	7590	0
7	20241015	205500	71049950	7590	7590	7590	7590	0
8	20241015	205400	71049950	7590	7590	7590	7590	0
9	20241015	205300	71049950	7590	7590	7590	7590	0
10	20241015	205200	71049950	7590	7590	7590	7590	0
11	20241015	205100	71049950	7590	7590	7590	7590	0
12	20241015	205000	71049950	7590	7590	7590	7590	0
13	20241015	204900	71049950	7590	7590	7590	7590	0
14	20241015	204800	71049950	7590	7590	7590	7590	0
15	20241015	204700	71049950	7590	7590	7590	7590	0
16	20241015	204600	71049950	7590	7590	7590	7590	0
17	20241015	204500	71049950	7590	7590	7590	7590	0
18	20241015	204400	71049950	7590	7590	7590	7590	0
19	20241015	204300	71049950	7590	7590	7590	7590	0
20	20241015	204200	71049950	7590	7590	7590	7590	0
21	20241015	204100	71049950	7590	7590	7590	7590	0
22	20241015	204000	71049950	7590	7590	7590	7590	0
23	20241015	203900	71049950	7590	7590	7590	7590	0
24	20241015	203800	71049950	7590	7590	7590	7590	0
25	20241015	203700	71049950	7590	7590	7590	7590	0
26	20241015	203600	71049950	7590	7590	7590	7590	0
27	20241015	203500	71049950	7590	7590	7590	7590	0
28	20241015	203400	71049950	7590	7590	7590	7590	0
29	20241015	203300	71049950	7590	7590	7590	7590	0
30	20241015	203200	71049950	7590	7590	7590	7590	0
31	20241015	203100	71049950	7590	7590	7590	7590	0
32	20241015	203000	71049950	7590	7590	7590	7590	34
33	20241015	202900	71049950	7590	7590	7590	7590	0
34	20241015	202800	71049950	7590	7590	7590	7590	0
35	20241015	202700	71049950	7590	7590	7590	7590	0
36	20241015	202600	71049950	7590	7590	7590	7590	0
37	20241015	202500	71049950	7590	7590	7590	7590	0
38	20241015	202400	71049950	7590	7590	7590	7590	0
39	20241015	202300	71049950	7590	7590	7590	7590	0
40	20241015	202200	71049950	7590	7590	7590	7590	0
41	20241015	202100	71049950	7590	7590	7590	7590	0
42	20241015	202000	71049950	7590	7590	7590	7590	0
43	20241015	201900	71049950	7590	7590	7590	7590	0
44	20241015	201800	71049950	7590	7590	7590	7590	0
45	20241015	201700	71049950	7590	7590	7590	7590	0
46	20241015	201600	71049950	7590	7590	7590	7590	0
47	20241015	201500	71049950	7590	7590	7590	7590	0
48	20241015	201400	71049950	7590	7590	7590	7590	0
49	20241015	201300	71049950	7590	7590	7590	7590	0
50	20241015	201200	71049950	7590	7590	7590	7590	0
51	20241015	201100	71049950	7590	7590	7590	7590	0
52	20241015	201000	71049950	7590	7590	7590	7590	0
53	20241015	200900	71049950	7590	7590	7590	7590	0
54	20241015	200800	71049950	7590	7590	7590	7590	0
55	20241015	200700	71049950	7590	7590	7590	7590	0
56	20241015	200600	71049950	7590	7590	7590	7590	0
57	20241015	200500	71049950	7590	7590	7590	7590	0
58	20241015	200400	71049950	7590	7590	7590	7590	0
59	20241015	200300	71049950	7590	7590	7590	7590	0
60	20241015	200200	71049950	7590	7590	7590	7590	0
61	20241015	200100	71049950	7590	7590	7590	7590	0
62	20241015	200000	71049950	7590	7590	7590	7590	34
63	20241015	195900	71049950	7590	7590	7590	7590	0
64	20241015	195800	71049950	7590	7590	7590	7590	0
65	20241015	195700	71049950	7590	7590	7590	7590	0
66	20241015	195600	71049950	7590	7590	7590	7590	0
67	20241015	195500	71049950	7590	7590	7590	7590	0
68	20241015	195400	71049950	7590	7590	7590	7590	0
69	20241015	195300	71049950	7590	7590	7590	7590	0
70	20241015	195200	71049950	7590	7590	7590	7590	0
71	20241015	195100	71049950	7590	7590	7590	7590	0
72	20241015	195000	71049950	7590	7590	7590	7590	0
73	20241015	194900	71049950	7590	7590	7590	7590	0
74	20241015	194800	71049950	7590	7590	7590	7590	0
75	20241015	194700	71049950	7590	7590	7590	7590	0
76	20241015	194600	71049950	7590	7590	7590	7590	0
77	20241015	194500	71049950	7590	7590	7590	7590	0
78	20241015	194400	71049950	7590	7590	7590	7590	0
79	20241015	194300	71049950	7590	7590	7590	7590	0
80	20241015	194200	71049950	7590	7590	7590	7590	0
81	20241015	194100	71049950	7590	7590	7590	7590	0
82	20241015	194000	71049950	7590	7590	7590	7590	0
83	20241015	193900	71049950	7590	7590	7590	7590	0
84	20241015	193800	71049950	7590	7590	7590	7590	0
85	20241015	193700	71049950	7590	7590	7590	7590	0
86	20241015	193600	71049950	7590	7590	7590	7590	0
87	20241015	193500	71049950	7590	7590	7590	7590	0
88	20241015	193400	71049950	7590	7590	7590	7590	0
89	20241015	193300	71049950	7590	7590	7590	7590	0
90	20241015	193200	71049950	7590	7590	7590	7590	0
91	20241015	193100	71049950	7590	7590	7590	7590	0
92	20241015	193000	71049950	7590	7590	7590	7590	34
93	20241015	192900	71049950	7590	7590	7590	7590	0
94	20241015	192800	71049950	7590	7590	7590	7590	0
95	20241015	192700	71049950	7590	7590	7590	7590	0
96	20241015	192600	71049950	7590	7590	7590	7590	0
97	20241015	192500	71049950	7590	7590	7590	7590	0
98	20241015	192400	71049950	7590	7590	7590	7590	0
99	20241015	192300	71049950	7590	7590	7590	7590	0
100	20241015	192200	71049950	7590	7590	7590	7590	0
101	20241015	192100	71049950	7590	7590	7590	7590	0
102	20241015	192000	71049950	7590	7590	7590	7590	0
103	20241015	191900	71049950	7590	7590	7590	7590	0
104	20241015	191800	71049950	7590	7590	7590	7590	0
105	20241015	191700	71049950	7590	7590	7590	7590	0
106	20241015	191600	71049950	7590	7590	7590	7590	0
107	20241015	191500	71049950	7590	7590	7590	7590	0
108	20241015	191400	71049950	7590	7590	7590	7590	0
109	20241015	191300	71049950	7590	7590	7590	7590	0
110	20241015	191200	71049950	7590	7590	7590	7590	0
111	20241015	191100	71049950	7590	7590	7590	7590	0
112	20241015	191000	71049950	7590	7590	7590	7590	0
113	20241015	190900	71049950	7590	7590	7590	7590	0
114	20241015	190800	71049950	7590	7590	7590	7590	0
115	20241015	190700	71049950	7590	7590	7590	7590	0
116	20241015	190600	71049950	7590	7590	7590	7590	0
117	20241015	190500	71049950	7590	7590	7590	7590	0
118	20241015	190400	71049950	7590	7590	7590	7590	0
119	20241015	190300	71049950	7590	7590	7590	7590	0
120	20241015	190200	71049950	7590	7590	7590	7590	0
121	20241015	190100	71049950	7590	7590	7590	7590	0
122	20241015	190000	71049950	7590	7590	7590	7590	34
123	20241015	185900	71049950	7590	7590	7590	7590	0
124	20241015	185800	71049950	7590	7590	7590	7590	0
125	20241015	185700	71049950	7590	7590	7590	7590	0
126	20241015	185600	71049950	7590	7590	7590	7590	0
127	20241015	185500	71049950	7590	7590	7590	7590	0
128	20241015	185400	71049950	7590	7590	7590	7590	0
129	20241015	185300	71049950	7590	7590	7590	7590	0
130	20241015	185200	71049950	7590	7590	7590	7590	0
131	20241015	185100	71049950	7590	7590	7590	7590	0
132	20241015	185000	71049950	7590	7590	7590	7590	0
133	20241015	184900	71049950	7590	7590	7590	7590	0
134	20241015	184800	71049950	7590	7590	7590	7590	0
135	20241015	184700	71049950	7590	7590	7590	7590	0
136	20241015	184600	71049950	7590	7590	7590	7590	0
137	20241015	184500	71049950	7590	7590	7590	7590	0
138	20241015	184400	71049950	7590	7590	7590	7590	0
139	20241015	184300	71049950	7590	7590	7590	7590	0
140	20241015	184200	71049950	7590	7590	7590	7590	0
141	20241015	184100	71049950	7590	7590	7590	7590	0
142	20241015	184000	71049950	7590	7590	7590	7590	0
143	20241015	183900	71049950	7590	7590	7590	7590	0
144	20241015	183800	71049950	7590	7590	7590	7590	0
145	20241015	183700	71049950	7590	7590	7590	7590	0
146	20241015	183600	71049950	7590	7590	7590	7590	0
147	20241015	183500	71049950	7590	7590	7590	7590	0
148	20241015	183400	71049950	7590	7590	7590	7590	0
149	20241015	183300	71049950	7590	7590	7590	7590	0
150	20241015	183200	71049950	7590	7590	7590	7590	0
151	20241015	183100	71049950	7590	7590	7590	7590	0
152	20241015	183000	71049950	7590	7590	7590	7590	34
153	20241015	182900	71049950	7590	7590	7590	7590	0
154	20241015	182800	71049950	7590	7590	7590	7590	0
155	20241015	182700	71049950	7590	7590	7590	7590	0
156	20241015	182600	71049950	7590	7590	7590	7590	0
157	20241015	182500	71049950	7590	7590	7590	7590	0
158	20241015	182400	71049950	7590	7590	7590	7590	0
159	20241015	182300	71049950	7590	7590	7590	7590	0
160	20241015	182200	71049950	7590	7590	7590	7590	0
161	20241015	182100	71049950	7590	7590	7590	7590	0
162	20241015	182000	71049950	7590	7590	7590	7590	0
163	20241015	181900	71049950	7590	7590	7590	7590	0
164	20241015	181800	71049950	7590	7590	7590	7590	0
165	20241015	181700	71049950	7590	7590	7590	7590	0
166	20241015	181600	71049950	7590	7590	7590	7590	0
167	20241015	181500	71049950	7590	7590	7590	7590	0
168	20241015	181400	71049950	7590	7590	7590	7590	0
169	20241015	181300	71049950	7590	7590	7590	7590	0
170	20241015	181200	71049950	7590	7590	7590	7590	0
171	20241015	181100	71049950	7590	7590	7590	7590	0
172	20241015	181000	71049950	7590	7590	7590	7590	0
173	20241015	180900	71049950	7590	7590	7590	7590	0
174	20241015	180800	71049950	7590	7590	7590	7590	0
175	20241015	180700	71049950	7590	7590	7590	7590	0
176	20241015	180600	71049950	7590	7590	7590	7590	0
177	20241015	180500	71049950	7590	7590	7590	7590	0
178	20241015	180400	71049950	7590	7590	7590	7590	0
179	20241015	180300	71049950	7590	7590	7590	7590	0
180	20241015	180200	71049950	7590	7590	7590	7590	0
181	20241015	180100	71049950	7590	7590	7590	7590	0
182	20241015	180000	71049950	7590	7590	7590	7590	34
183	20241015	175900	71049950	7590	7590	7590	7590	0
184	20241015	175800	71049950	7590	7590	7590	7590	0
185	20241015	175700	71049950	7590	7590	7590	7590	0
186	20241015	175600	71049950	7590	7590	7590	7590	0
187	20241015	175500	71049950	7590	7590	7590	7590	0
188	20241015	175400	71049950	7590	7590	7590	7590	0
189	20241015	175300	71049950	7590	7590	7590	7590	0
190	20241015	175200	71049950	7590	7590	7590	7590	0
191	20241015	175100	71049950	7590	7590	7590	7590	0
192	20241015	175000	71049950	7590	7590	7590	7590	0
193	20241015	174900	71049950	7590	7590	7590	7590	0
194	20241015	174800	71049950	7590	7590	7590	7590	0
195	20241015	174700	71049950	7590	7590	7590	7590	0
196	20241015	174600	71049950	7590	7590	7590	7590	0
197	20241015	174500	71049950	7590	7590	7590	7590	0
198	20241015	174400	71049950	7590	7590	7590	7590	0
199	20241015	174300	71049950	7590	7590	7590	7590	0
200	20241015	174200	71049950	7590	7590	7590	7590	0
201	20241015	174100	71049950	7590	7590	7590	7590	0
202	20241015	174000	71049950	7590	7590	7590	7590	0
203	20241015	173900	71049950	7590	7590	7590	7590	0
204	20241015	173800	71049950	7590	7590	7590	7590	0
205	20241015	173700	71049950	7590	7590	7590	7590	0
206	20241015	173600	71049950	7590	7590	7590	7590	0
207	20241015	173500	71049950	7590	7590	7590	7590	0
208	20241015	173400	71049950	7590	7590	7590	7590	0
209	20241015	173300	71049950	7590	7590	7590	7590	0
210	20241015	173200	71049950	7590	7590	7590	7590	0
211	20241015	173100	71049950	7590	7590	7590	7590	0
212	20241015	173000	71049950	7590	7590	7590	7590	34
213	20241015	172900	71049950	7590	7590	7590	7590	0
214	20241015	172800	71049950	7590	7590	7590	7590	0
215	20241015	172700	71049950	7590	7590	7590	7590	0
216	20241015	172600	71049950	7590	7590	7590	7590	0
217	20241015	172500	71049950	7590	7590	7590	7590	0
218	20241015	172400	71049950	7590	7590	7590	7590	0
219	20241015	172300	71049950	7590	7590	7590	7590	0
220	20241015	172200	71049950	7590	7590	7590	7590	0
221	20241015	172100	71049950	7590	7590	7590	7590	0
222	20241015	172000	71049950	7590	7590	7590	7590	0
223	20241015	171900	71049950	7590	7590	7590	7590	0
224	20241015	171800	71049950	7590	7590	7590	7590	0
225	20241015	171700	71049950	7590	7590	7590	7590	0
226	20241015	171600	71049950	7590	7590	7590	7590	0
227	20241015	171500	71049950	7590	7590	7590	7590	0
228	20241015	171400	71049950	7590	7590	7590	7590	0
229	20241015	171300	71049950	7590	7590	7590	7590	0
230	20241015	171200	71049950	7590	7590	7590	7590	0
231	20241015	171100	71049950	7590	7590	7590	7590	0
232	20241015	171000	71049950	7590	7590	7590	7590	0
233	20241015	170900	71049950	7590	7590	7590	7590	0
234	20241015	170800	71049950	7590	7590	7590	7590	0
235	20241015	170700	71049950	7590	7590	7590	7590	0
236	20241015	170600	71049950	7590	7590	7590	7590	0
237	20241015	170500	71049950	7590	7590	7590	7590	0
238	20241015	170400	71049950	7590	7590	7590	7590	0
239	20241015	170300	71049950	7590	7590	7590	7590	0
240	20241015	170200	71049950	7590	7590	7590	7590	0
241	20241015	170100	71049950	7590	7590	7590	7590	0
242	20241015	170000	71049950	7590	7590	7590	7590	34
243	20241015	165900	71049950	7590	7590	7590	7590	0
244	20241015	165800	71049950	7590	7590	7590	7590	0
245	20241015	165700	71049950	7590	7590	7590	7590	0
246	20241015	165600	71049950	7590	7590	7590	7590	0
247	20241015	165500	71049950	7590	7590	7590	7590	0
248	20241015	165400	71049950	7590	7590	7590	7590	0
249	20241015	165300	71049950	7590	7590	7590	7590	0
250	20241015	165200	71049950	7590	7590	7590	7590	0
251	20241015	165100	71049950	7590	7590	7590	7590	0
252	20241015	165000	71049950	7590	7590	7590	7590	0
253	20241015	164900	71049950	7590	7590	7590	7590	0
254	20241015	164800	71049950	7590	7590	7590	7590	0
255	20241015	164700	71049950	7590	7590	7590	7590	0
256	20241015	164600	71049950	7590	7590	7590	7590	0
257	20241015	164500	71049950	7590	7590	7590	7590	0
258	20241015	164400	71049950	7590	7590	7590	7590	0
259	20241015	164300	71049950	7590	7590	7590	7590	0
260	20241015	164200	71049950	7590	7590	7590	7590	0
261	20241015	164100	71049950	7590	7590	7590	7590	0
262	20241015	164000	71049950	7590	7590	7590	7590	0
263	20241015	163900	71049950	7590	7590	7590	7590	0
264	20241015	163800	71049950	7590	7590	7590	7590	0
265	20241015	163700	71049950	7590	7590	7590	7590	0
266	20241015	163600	71049950	7590	7590	7590	7590	0
267	20241015	163500	71049950	7590	7590	7590	7590	0
268	20241015	163400	71049950	7590	7590	7590	7590	0
269	20241015	163300	71049950	7590	7590	7590	7590	0
270	20241015	163200	71049950	7590	7590	7590	7590	0
271	20241015	163100	71049950	7590	7590	7590	7590	0
272	20241015	163000	71049950	7590	7590	7590	7590	34
273	20241015	162900	71049950	7590	7590	7590	7590	0
274	20241015	162800	71049950	7590	7590	7590	7590	0
275	20241015	162700	71049950	7590	7590	7590	7590	0
276	20241015	162600	71049950	7590	7590	7590	7590	0
277	20241015	162500	71049950	7590	7590	7590	7590	0
278	20241015	162400	71049950	7590	7590	7590	7590	0
279	20241015	162300	71049950	7590	7590	7590	7590	0
280	20241015	162200	71049950	7590	7590	7590	7590	0
281	20241015	162100	71049950	7590	7590	7590	7590	0
282	20241015	162000	71049950	7590	7590	7590	7590	0
283	20241015	161900	71049950	7590	7590	7590	7590	0
284	20241015	161800	71049950	7590	7590	7590	7590	0
285	20241015	161700	71049950	7590	7590	7590	7590	0
286	20241015	161600	71049950	7590	7590	7590	7590	0
287	20241015	161500	71049950	7590	7590	7590	7590	0
288	20241015	161400	71049950	7590	7590	7590	7590	0
289	20241015	161300	71049950	7590	7590	7590	7590	0
290	20241015	161200	71049950	7590	7590	7590	7590	0
291	20241015	161100	71049950	7590	7590	7590	7590	0
292	20241015	161000	71049950	7590	7590	7590	7590	0
293	20241015	160900	71049950	7590	7590	7590	7590	0
294	20241015	160800	71049950	7590	7590	7590	7590	0
295	20241015	160700	71049950	7590	7590	7590	7590	0
296	20241015	160600	71049950	7590	7590	7590	7590	0
297	20241015	160500	71049950	7590	7590	7590	7590	0
298	20241015	160400	71049950	7590	7590	7590	7590	0
299	20241015	160300	71049950	7590	7590	7590	7590	0
300	20241015	160200	71049950	7590	7590	7590	7590	0
301	20241015	160100	71049950	7590	7590	7590	7590	0
302	20241015	160000	71049950	7590	7590	7590	7590	34
303	20241015	155900	71049950	7590	7590	7590	7590	0
304	20241015	155800	71049950	7590	7590	7590	7590	0
305	20241015	155700	71049950	7590	7590	7590	7590	0
306	20241015	155600	71049950	7590	7590	7590	7590	0
307	20241015	155500	71049950	7590	7590	7590	7590	0
308	20241015	155400	71049950	7590	7590	7590	7590	0
309	20241015	155300	71049950	7590	7590	7590	7590	0
310	20241015	155200	71049950	7590	7590	7590	7590	0
311	20241015	155100	71049950	7590	7590	7590	7590	0
312	20241015	155000	71049950	7590	7590	7590	7590	0
313	20241015	154900	71049950	7590	7590	7590	7590	0
314	20241015	154800	71049950	7590	7590	7590	7590	0
315	20241015	154700	71049950	7590	7590	7590	7590	0
316	20241015	154600	71049950	7590	7590	7590	7590	0
317	20241015	154500	71049950	7590	7590	7590	7590	0
318	20241015	154400	71049950	7590	7590	7590	7590	0
319	20241015	154300	71049950	7590	7590	7590	7590	0
320	20241015	154200	71049950	7590	7590	7590	7590	0
321	20241015	154100	71049950	7590	7590	7590	7590	0
322	20241015	154000	71049950	7590	7590	7590	7590	0
323	20241015	153900	71049950	7590	7590	7590	7590	0
324	20241015	153800	71049950	7590	7590	7590	7590	0
325	20241015	153700	71049950	7590	7590	7590	7590	0
326	20241015	153600	71049950	7590	7590	7590	7590	0
327	20241015	153500	71049950	7590	7590	7590	7590	0
328	20241015	153400	71049950	7590	7590	7590	7590	0
329	20241015	153300	71049950	7590	7590	7590	7590	0
330	20241015	153200	71049950	7590	7590	7590	7590	0
331	20241015	153100	71049950	7590	7590	7590	7590	0
332	20241015	153000	71049950	7590	7590	7590	7590	68
333	20241015	152900	70791890	7590	7590	7590	7590	0
334	20241015	152800	70791890	7590	7590	7590	7590	0
335	20241015	152700	70791890	7590	7590	7590	7590	0
336	20241015	152600	70791890	7590	7590	7590	7590	0
337	20241015	152500	70791890	7590	7590	7590	7590	0
338	20241015	152400	70791890	7590	7590	7590	7590	0
339	20241015	152300	70791890	7590	7590	7590	7590	0
340	20241015	152200	70791890	7590	7590	7590	7590	0
341	20241015	152100	70791890	7590	7590	7590	7590	0
342	20241015	152000	70791890	7590	7590	7590	7590	0
343	20241015	151900	70791890	7590	7590	7590	7590	0
344	20241015	151800	70791890	7590	7590	7590	7590	0
345	20241015	151700	70791890	7590	7590	7590	7590	0
346	20241015	151600	70791890	7590	7590	7590	7590	0
347	20241015	151500	70791890	7590	7590	7590	7590	0
348	20241015	151400	70791890	7590	7590	7590	7590	0
349	20241015	151300	70791890	7590	7590	7590	7590	0
350	20241015	151200	70791890	7590	7590	7590	7590	0
351	20241015	151100	70791890	7590	7590	7590	7590	0
352	20241015	151000	70791890	7590	7590	7590	7590	0
353	20241015	150900	70791890	7590	7590	7590	7590	0
354	20241015	150800	70791890	7590	7590	7590	7590	0
355	20241015	150700	70791890	7590	7590	7590	7590	0
356	20241015	150600	70791890	7590	7590	7590	7590	0
357	20241015	150500	70791890	7590	7590	7590	7590	0
358	20241015	150400	70791890	7590	7590	7590	7590	1
359	20241015	150300	70784300	7540	7540	7540	7540	0
360	20241015	150200	70784300	7540	7540	7540	7540	0
361	20241015	150100	70784300	7540	7550	7550	7540	122
362	20241015	150000	69863970	7560	7560	7560	7560	0
363	20241015	145900	69863970	7560	7560	7560	7560	99
364	20241015	145800	69115530	7560	7560	7560	7560	0
365	20241015	145700	69115530	7560	7560	7560	7560	0
366	20241015	145600	69115530	7560	7560	7560	7560	0
367	20241015	145500	69115530	7560	7560	7560	7560	0
368	20241015	145400	69115530	7560	7560	7560	7560	1
369	20241015	145300	69107970	7560	7560	7560	7560	0
370	20241015	145200	69107970	7560	7560	7560	7560	0
371	20241015	145100	69107970	7560	7560	7560	7560	0
372	20241015	145000	69107970	7560	7560	7560	7560	0
373	20241015	144900	69107970	7560	7560	7560	7560	0
374	20241015	144800	69107970	7560	7560	7560	7560	0
375	20241015	144700	69107970	7560	7560	7560	7560	0
376	20241015	144600	69107970	7560	7560	7560	7560	0
377	20241015	144500	69107970	7560	7560	7560	7560	0
378	20241015	144400	69107970	7560	7560	7560	7560	0
379	20241015	144300	69107970	7560	7560	7560	7560	0
380	20241015	144200	69107970	7560	7560	7560	7560	0
381	20241015	144100	69107970	7560	7560	7560	7560	5
382	20241015	144000	69070170	7560	7560	7560	7560	0
383	20241015	143900	69070170	7560	7560	7560	7560	0
384	20241015	143800	69070170	7560	7560	7560	7560	1
385	20241015	143700	69062610	7550	7550	7550	7550	0
386	20241015	143600	69062610	7550	7550	7550	7550	0
387	20241015	143500	69062610	7550	7550	7550	7550	0
388	20241015	143400	69062610	7550	7550	7550	7550	0
389	20241015	143300	69062610	7550	7550	7550	7550	0
390	20241015	143200	69062610	7550	7550	7550	7550	0
391	20241015	143100	69062610	7550	7550	7550	7550	7
392	20241015	143000	69009760	7540	7540	7540	7540	0
393	20241015	142900	69009760	7540	7540	7540	7540	0
394	20241015	142800	69009760	7540	7540	7540	7540	1
395	20241015	142700	69002220	7530	7530	7530	7530	0
396	20241015	142600	69002220	7530	7590	7590	7530	4006
397	20241015	142500	38741020	7570	7570	7570	7570	0
398	20241015	142400	38741020	7570	7570	7570	7570	0
399	20241015	142300	38741020	7570	7570	7570	7570	26
400	20241015	142200	38544200	7570	7570	7570	7570	7
401	20241015	142100	38491210	7570	7570	7570	7570	0
402	20241015	142000	38491210	7570	7570	7570	7570	0
403	20241015	141900	38491210	7570	7570	7570	7570	0
404	20241015	141800	38491210	7570	7570	7570	7570	0
405	20241015	141700	38491210	7570	7570	7570	7570	0
406	20241015	141600	38491210	7570	7570	7570	7570	0
407	20241015	141500	38491210	7570	7570	7570	7570	7
408	20241015	141400	38438220	7560	7560	7560	7560	0
409	20241015	141300	38438220	7560	7560	7560	7560	0
410	20241015	141200	38438220	7560	7560	7560	7560	0
411	20241015	141100	38438220	7560	7560	7560	7560	7
412	20241015	141000	38385300	7560	7560	7560	7560	0
413	20241015	140900	38385300	7560	7560	7560	7560	0
414	20241015	140800	38385300	7560	7560	7560	7560	0
415	20241015	140700	38385300	7560	7560	7560	7560	0
416	20241015	140600	38385300	7560	7560	7560	7560	0
417	20241015	140500	38385300	7560	7560	7560	7560	0
418	20241015	140400	38385300	7560	7560	7560	7560	0
419	20241015	140300	38385300	7560	7560	7560	7560	0
420	20241015	140200	38385300	7560	7560	7560	7560	10
421	20241015	140100	38309700	7560	7560	7560	7560	2
422	20241015	140000	38294580	7560	7560	7560	7560	0
423	20241015	135900	38294580	7560	7560	7560	7560	0
424	20241015	135800	38294580	7560	7560	7560	7560	0
425	20241015	135700	38294580	7560	7560	7560	7560	0
426	20241015	135600	38294580	7560	7560	7560	7560	1
427	20241015	135500	38287020	7560	7560	7560	7560	0
428	20241015	135400	38287020	7560	7560	7560	7560	1
429	20241015	135300	38279460	7560	7560	7560	7560	1
430	20241015	135200	38271900	7560	7560	7560	7560	7
431	20241015	135100	38218980	7560	7560	7560	7560	0
432	20241015	135000	38218980	7560	7560	7560	7560	0
433	20241015	134900	38218980	7560	7560	7560	7560	0
434	20241015	134800	38218980	7560	7560	7560	7560	0
435	20241015	134700	38218980	7560	7560	7560	7560	0
436	20241015	134600	38218980	7560	7560	7560	7560	0
437	20241015	134500	38218980	7560	7560	7560	7560	0
438	20241015	134400	38218980	7560	7560	7560	7560	10
439	20241015	134300	38143380	7590	7590	7590	7590	0
440	20241015	134200	38143380	7590	7590	7590	7590	1
441	20241015	134100	38135790	7590	7590	7590	7590	2
442	20241015	134000	38120610	7600	7600	7600	7600	0
443	20241015	133900	38120610	7600	7600	7600	7600	0
444	20241015	133800	38120610	7600	7600	7600	7600	1
445	20241015	133700	38113010	7550	7550	7550	7550	885
446	20241015	133600	31431260	7550	7550	7550	7550	0
447	20241015	133500	31431260	7550	7550	7550	7550	10
448	20241015	133400	31355760	7550	7550	7550	7550	1
449	20241015	133300	31348210	7550	7550	7550	7550	0
450	20241015	133200	31348210	7550	7550	7550	7550	40
451	20241015	133100	31046210	7540	7540	7540	7540	7
452	20241015	133000	30993430	7540	7540	7540	7540	0
453	20241015	132900	30993430	7540	7540	7540	7540	0
454	20241015	132800	30993430	7540	7540	7540	7540	0
455	20241015	132700	30993430	7540	7540	7540	7540	0
456	20241015	132600	30993430	7540	7540	7540	7540	0
457	20241015	132500	30993430	7540	7540	7540	7540	0
458	20241015	132400	30993430	7540	7540	7540	7540	0
459	20241015	132300	30993430	7540	7540	7540	7540	0
460	20241015	132200	30993430	7540	7540	7540	7540	0
461	20241015	132100	30993430	7540	7540	7540	7540	7
462	20241015	132000	30940650	7540	7540	7540	7540	8
463	20241015	131900	30880330	7540	7540	7540	7540	0
464	20241015	131800	30880330	7540	7540	7540	7540	60
465	20241015	131700	30427930	7550	7560	7560	7550	1064
466	20241015	131600	22394100	7560	7560	7560	7560	0
467	20241015	131500	22394100	7560	7570	7600	7560	51
468	20241015	131400	22007590	7560	7560	7560	7560	0
469	20241015	131300	22007590	7560	7560	7560	7560	0
470	20241015	131200	22007590	7560	7560	7560	7560	0
471	20241015	131100	22007590	7560	7560	7560	7560	7
472	20241015	131000	21954670	7560	7560	7560	7560	0
473	20241015	130900	21954670	7560	7560	7560	7560	0
474	20241015	130800	21954670	7560	7560	7560	7560	0
475	20241015	130700	21954670	7560	7560	7560	7560	0
476	20241015	130600	21954670	7560	7560	7560	7560	100
477	20241015	130500	21198670	7560	7560	7560	7560	0
478	20241015	130400	21198670	7560	7560	7560	7560	0
479	20241015	130300	21198670	7560	7560	7560	7560	0
480	20241015	130200	21198670	7560	7560	7560	7560	0
481	20241015	130100	21198670	7560	7560	7560	7560	7
482	20241015	130000	21145750	7560	7560	7560	7560	0
483	20241015	125900	21145750	7560	7560	7560	7560	0
484	20241015	125800	21145750	7560	7560	7560	7560	0
485	20241015	125700	21145750	7560	7560	7560	7560	0
486	20241015	125600	21145750	7560	7560	7560	7560	0
487	20241015	125500	21145750	7560	7560	7560	7560	15
488	20241015	125400	21032350	7580	7580	7580	7580	0
489	20241015	125300	21032350	7580	7580	7580	7580	0
490	20241015	125200	21032350	7580	7580	7580	7580	0
491	20241015	125100	21032350	7580	7580	7580	7580	1
492	20241015	125000	21024770	7560	7560	7560	7560	0
493	20241015	124900	21024770	7560	7560	7560	7560	100
494	20241015	124800	20268770	7560	7560	7560	7560	0
495	20241015	124700	20268770	7560	7560	7560	7560	0
496	20241015	124600	20268770	7560	7560	7560	7560	0
497	20241015	124500	20268770	7560	7560	7560	7560	0
498	20241015	124400	20268770	7560	7560	7560	7560	0
499	20241015	124300	20268770	7560	7550	7560	7550	593
500	20241015	124200	15789680	7550	7550	7550	7550	0
501	20241015	124100	15789680	7550	7550	7550	7550	0
502	20241015	124000	15789680	7550	7550	7550	7550	1
503	20241015	123900	15782130	7550	7550	7550	7550	0
504	20241015	123800	15782130	7550	7550	7550	7550	0
505	20241015	123700	15782130	7550	7550	7550	7550	0
506	20241015	123600	15782130	7550	7550	7550	7550	0
507	20241015	123500	15782130	7550	7550	7550	7550	0
508	20241015	123400	15782130	7550	7550	7550	7550	0
509	20241015	123300	15782130	7550	7550	7550	7550	0
510	20241015	123200	15782130	7550	7550	7550	7550	0
511	20241015	123100	15782130	7550	7550	7550	7550	0
512	20241015	123000	15782130	7550	7550	7550	7550	0
513	20241015	122900	15782130	7550	7550	7550	7550	0
514	20241015	122800	15782130	7550	7550	7550	7550	0
515	20241015	122700	15782130	7550	7550	7550	7550	0
516	20241015	122600	15782130	7550	7550	7550	7550	0
517	20241015	122500	15782130	7550	7550	7550	7550	0
518	20241015	122400	15782130	7550	7550	7550	7550	0
519	20241015	122300	15782130	7550	7550	7550	7550	0
520	20241015	122200	15782130	7550	7550	7550	7550	0
521	20241015	122100	15782130	7550	7550	7550	7550	0
522	20241015	122000	15782130	7550	7550	7550	7550	0
523	20241015	121900	15782130	7550	7550	7550	7550	0
524	20241015	121800	15782130	7550	7550	7550	7550	20
525	20241015	121700	15631130	7550	7550	7550	7550	0
526	20241015	121600	15631130	7550	7550	7550	7550	0
527	20241015	121500	15631130	7550	7550	7550	7550	0
528	20241015	121400	15631130	7550	7550	7550	7550	1
529	20241015	121300	15623580	7550	7550	7550	7550	0
530	20241015	121200	15623580	7550	7550	7550	7550	0
531	20241015	121100	15623580	7550	7550	7550	7550	8
532	20241015	121000	15563180	7550	7550	7550	7550	181
533	20241015	120900	14196630	7550	7550	7550	7550	0
534	20241015	120800	14196630	7550	7550	7550	7550	0
535	20241015	120700	14196630	7550	7550	7550	7550	0
536	20241015	120600	14196630	7550	7550	7550	7550	0
537	20241015	120500	14196630	7550	7550	7550	7550	0
538	20241015	120400	14196630	7550	7550	7550	7550	0
539	20241015	120300	14196630	7550	7550	7550	7550	0
540	20241015	120200	14196630	7550	7550	7550	7550	0
541	20241015	120100	14196630	7550	7550	7550	7550	0
542	20241015	120000	14196630	7550	7550	7550	7550	0
543	20241015	115900	14196630	7550	7550	7550	7550	0
544	20241015	115800	14196630	7550	7550	7550	7550	0
545	20241015	115700	14196630	7550	7550	7550	7550	0
546	20241015	115600	14196630	7550	7550	7550	7550	0
547	20241015	115500	14196630	7550	7550	7550	7550	0
548	20241015	115400	14196630	7550	7550	7550	7550	0
549	20241015	115300	14196630	7550	7550	7550	7550	0
550	20241015	115200	14196630	7550	7550	7550	7550	0
551	20241015	115100	14196630	7550	7550	7550	7550	0
552	20241015	115000	14196630	7550	7550	7550	7550	0
553	20241015	114900	14196630	7550	7550	7550	7550	0
554	20241015	114800	14196630	7550	7550	7550	7550	1
555	20241015	114700	14189080	7540	7540	7540	7540	100
556	20241015	114600	13435080	7550	7550	7550	7550	0
557	20241015	114500	13435080	7550	7550	7550	7550	0
558	20241015	114400	13435080	7550	7550	7550	7550	0
559	20241015	114300	13435080	7550	7550	7550	7530	3
560	20241015	114200	13412450	7530	7530	7530	7530	24
561	20241015	114100	13231730	7550	7540	7550	7540	10
562	20241015	114000	13156310	7540	7540	7540	7540	0
563	20241015	113900	13156310	7540	7540	7540	7540	93
564	20241015	113800	12455090	7540	7540	7540	7540	0
565	20241015	113700	12455090	7540	7540	7540	7540	70
566	20241015	113600	11927290	7530	7530	7530	7530	100
567	20241015	113500	11174290	7530	7530	7530	7530	198
568	20241015	113400	9683350	7530	7530	7530	7530	2
569	20241015	113300	9668290	7530	7530	7530	7530	0
570	20241015	113200	9668290	7530	7530	7530	7530	0
571	20241015	113100	9668290	7530	7530	7530	7530	6
572	20241015	113000	9623110	7530	7530	7530	7530	0
573	20241015	112900	9623110	7530	7530	7530	7530	0
574	20241015	112800	9623110	7530	7530	7530	7530	0
575	20241015	112700	9623110	7530	7530	7530	7530	0
576	20241015	112600	9623110	7530	7530	7530	7530	0
577	20241015	112500	9623110	7530	7530	7530	7530	0
578	20241015	112400	9623110	7530	7530	7530	7530	0
579	20241015	112300	9623110	7530	7530	7530	7530	0
580	20241015	112200	9623110	7530	7530	7530	7530	0
581	20241015	112100	9623110	7530	7530	7530	7530	8
582	20241015	112000	9562870	7530	7530	7530	7530	0
583	20241015	111900	9562870	7530	7530	7530	7530	0
584	20241015	111800	9562870	7530	7530	7530	7530	0
585	20241015	111700	9562870	7530	7530	7530	7530	0
586	20241015	111600	9562870	7530	7530	7530	7530	0
587	20241015	111500	9562870	7530	7530	7530	7530	0
588	20241015	111400	9562870	7530	7530	7530	7530	0
589	20241015	111300	9562870	7530	7530	7530	7530	0
590	20241015	111200	9562870	7530	7530	7530	7530	0
591	20241015	111100	9562870	7530	7530	7530	7530	14
592	20241015	111000	9457450	7530	7530	7530	7530	0
593	20241015	110900	9457450	7530	7530	7530	7530	0
594	20241015	110800	9457450	7530	7530	7530	7530	0
595	20241015	110700	9457450	7530	7530	7530	7530	0
596	20241015	110600	9457450	7530	7530	7530	7530	0
597	20241015	110500	9457450	7530	7530	7530	7530	0
598	20241015	110400	9457450	7530	7530	7530	7530	0
599	20241015	110300	9457450	7530	7530	7530	7530	0
600	20241015	110200	9457450	7530	7530	7530	7530	0
601	20241015	110100	9457450	7530	7530	7530	7530	7
602	20241015	110000	9404740	7530	7530	7530	7530	0
603	20241015	105900	9404740	7530	7530	7530	7530	0
604	20241015	105800	9404740	7530	7530	7530	7530	1
605	20241015	105700	9397210	7530	7530	7530	7530	0
606	20241015	105600	9397210	7530	7530	7530	7530	0
607	20241015	105500	9397210	7530	7530	7530	7530	0
608	20241015	105400	9397210	7530	7530	7530	7530	0
609	20241015	105300	9397210	7530	7530	7530	7530	0
610	20241015	105200	9397210	7530	7530	7530	7530	0
611	20241015	105100	9397210	7530	7530	7530	7530	8
612	20241015	105000	9336970	7530	7530	7530	7530	0
613	20241015	104900	9336970	7530	7530	7530	7530	0
614	20241015	104800	9336970	7530	7530	7530	7530	0
615	20241015	104700	9336970	7530	7530	7530	7530	0
616	20241015	104600	9336970	7530	7530	7530	7530	0
617	20241015	104500	9336970	7530	7530	7530	7530	117
618	20241015	104400	8455960	7530	7530	7530	7530	0
619	20241015	104300	8455960	7530	7530	7530	7530	0
620	20241015	104200	8455960	7530	7530	7530	7530	0
621	20241015	104100	8455960	7530	7530	7530	7530	0
622	20241015	104000	8455960	7530	7530	7530	7530	0
623	20241015	103900	8455960	7530	7530	7530	7530	0
624	20241015	103800	8455960	7530	7530	7530	7530	0
625	20241015	103700	8455960	7530	7530	7530	7530	0
626	20241015	103600	8455960	7530	7530	7530	7530	0
627	20241015	103500	8455960	7530	7530	7530	7530	0
628	20241015	103400	8455960	7530	7530	7530	7530	0
629	20241015	103300	8455960	7530	7530	7530	7530	0
630	20241015	103200	8455960	7530	7530	7530	7530	0
631	20241015	103100	8455960	7530	7530	7530	7530	0
632	20241015	103000	8455960	7530	7530	7530	7530	0
633	20241015	102900	8455960	7530	7530	7530	7530	0
634	20241015	102800	8455960	7530	7530	7530	7530	0
635	20241015	102700	8455960	7530	7530	7530	7530	0
636	20241015	102600	8455960	7530	7530	7530	7530	0
637	20241015	102500	8455960	7530	7530	7530	7530	0
638	20241015	102400	8455960	7530	7530	7530	7530	0
639	20241015	102300	8455960	7530	7530	7530	7530	1
640	20241015	102200	8448430	7520	7520	7520	7520	0
641	20241015	102100	8448430	7520	7520	7520	7520	0
642	20241015	102000	8448430	7520	7520	7520	7520	1
643	20241015	101900	8440910	7520	7520	7520	7520	0
644	20241015	101800	8440910	7520	7520	7520	7520	0
645	20241015	101700	8440910	7520	7520	7520	7520	0
646	20241015	101600	8440910	7520	7520	7520	7520	0
647	20241015	101500	8440910	7520	7520	7520	7520	0
648	20241015	101400	8440910	7520	7520	7520	7520	11
649	20241015	101300	8358190	7520	7520	7520	7520	0
650	20241015	101200	8358190	7520	7520	7520	7520	0
651	20241015	101100	8358190	7520	7520	7520	7520	0
652	20241015	101000	8358190	7520	7520	7520	7520	0
653	20241015	100900	8358190	7520	7520	7520	7520	10
654	20241015	100800	8282990	7520	7520	7520	7520	0
655	20241015	100700	8282990	7520	7520	7520	7520	0
656	20241015	100600	8282990	7520	7520	7520	7520	0
657	20241015	100500	8282990	7520	7520	7520	7520	0
658	20241015	100400	8282990	7520	7520	7520	7520	0
659	20241015	100300	8282990	7520	7520	7520	7520	0
660	20241015	100200	8282990	7520	7520	7520	7520	0
661	20241015	100100	8282990	7520	7510	7520	7510	8
662	20241015	100000	8222900	7520	7520	7520	7520	0
663	20241015	095900	8222900	7520	7520	7520	7520	0
664	20241015	095800	8222900	7520	7520	7520	7520	0
665	20241015	095700	8222900	7520	7520	7520	7520	0
666	20241015	095600	8222900	7520	7520	7520	7520	0
667	20241015	095500	8222900	7520	7520	7520	7520	0
668	20241015	095400	8222900	7520	7520	7520	7520	0
669	20241015	095300	8222900	7520	7520	7520	7520	0
670	20241015	095200	8222900	7520	7520	7520	7520	0
671	20241015	095100	8222900	7520	7520	7520	7520	0
672	20241015	095000	8222900	7520	7520	7520	7520	0
673	20241015	094900	8222900	7520	7520	7520	7520	0
674	20241015	094800	8222900	7520	7520	7520	7520	0
675	20241015	094700	8222900	7520	7520	7520	7520	0
676	20241015	094600	8222900	7520	7520	7520	7520	0
677	20241015	094500	8222900	7520	7520	7520	7520	0
678	20241015	094400	8222900	7520	7520	7520	7520	0
679	20241015	094300	8222900	7520	7520	7520	7520	0
680	20241015	094200	8222900	7520	7520	7520	7520	0
681	20241015	094100	8222900	7520	7510	7520	7510	8
682	20241015	094000	8162810	7510	7510	7510	7510	0
683	20241015	093900	8162810	7510	7510	7510	7510	0
684	20241015	093800	8162810	7510	7510	7510	7510	0
685	20241015	093700	8162810	7510	7510	7510	7510	0
686	20241015	093600	8162810	7510	7510	7510	7510	0
687	20241015	093500	8162810	7510	7510	7510	7510	0
688	20241015	093400	8162810	7510	7510	7510	7510	0
689	20241015	093300	8162810	7510	7510	7510	7510	0
690	20241015	093200	8162810	7510	7510	7510	7510	238
691	20241015	093100	6375430	7510	7510	7510	7510	0
692	20241015	093000	6375430	7510	7510	7510	7510	0
693	20241015	092900	6375430	7510	7510	7510	7510	0
694	20241015	092800	6375430	7510	7510	7510	7510	0
695	20241015	092700	6375430	7510	7510	7510	7510	0
696	20241015	092600	6375430	7510	7510	7510	7510	0
697	20241015	092500	6375430	7510	7510	7510	7510	500
698	20241015	092400	2620430	7510	7510	7510	7510	0
699	20241015	092300	2620430	7510	7510	7510	7510	101
700	20241015	092200	1861920	7510	7510	7510	7510	4
701	20241015	092100	1831880	7510	7510	7510	7510	1
702	20241015	092000	1824370	7510	7510	7510	7510	0
703	20241015	091900	1824370	7510	7510	7510	7510	0
704	20241015	091800	1824370	7510	7510	7510	7510	0
705	20241015	091700	1824370	7510	7510	7510	7510	0
706	20241015	091600	1824370	7510	7510	7510	7510	36
707	20241015	091500	1554010	7510	7510	7510	7510	1
708	20241015	091400	1546500	7510	7510	7510	7510	0
709	20241015	091300	1546500	7510	7510	7510	7510	0
710	20241015	091200	1546500	7510	7510	7510	7510	0
711	20241015	091100	1546500	7510	7510	7510	7510	0
712	20241015	091000	1546500	7510	7510	7510	7510	0
713	20241015	090900	1546500	7510	7510	7510	7510	1
714	20241015	090800	1538990	7510	7510	7510	7510	150
715	20241015	090700	412490	7500	7500	7500	7500	0
716	20241015	090600	412490	7500	7500	7500	7500	0
717	20241015	090500	412490	7500	7500	7500	7500	1
718	20241015	090400	404990	7490	7490	7490	7490	0
719	20241015	090300	404990	7490	7490	7490	7490	0
720	20241015	090200	404990	7490	7500	7500	7490	8
721	20241015	090100	345000	7500	7500	7500	7500	0
722	20241015	090000	345000	7500	7500	7500	7500	46