KissMeData/290740/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	210800	27863510	5660	5660	5660	5660	22
3	20241015	210700	27863510	5660	5660	5660	5660	0
4	20241015	210600	27863510	5660	5660	5660	5660	0
5	20241015	210500	27863510	5660	5660	5660	5660	0
6	20241015	210400	27863510	5660	5660	5660	5660	0
7	20241015	210300	27863510	5660	5660	5660	5660	0
8	20241015	210200	27863510	5660	5660	5660	5660	0
9	20241015	210100	27863510	5660	5660	5660	5660	0
10	20241015	210000	27863510	5660	5660	5660	5660	0
11	20241015	205900	27863510	5660	5660	5660	5660	0
12	20241015	205800	27863510	5660	5660	5660	5660	0
13	20241015	205700	27863510	5660	5660	5660	5660	0
14	20241015	205600	27863510	5660	5660	5660	5660	0
15	20241015	205500	27863510	5660	5660	5660	5660	0
16	20241015	205400	27863510	5660	5660	5660	5660	0
17	20241015	205300	27863510	5660	5660	5660	5660	0
18	20241015	205200	27863510	5660	5660	5660	5660	0
19	20241015	205100	27863510	5660	5660	5660	5660	0
20	20241015	205000	27863510	5660	5660	5660	5660	0
21	20241015	204900	27863510	5660	5660	5660	5660	0
22	20241015	204800	27863510	5660	5660	5660	5660	0
23	20241015	204700	27863510	5660	5660	5660	5660	0
24	20241015	204600	27863510	5660	5660	5660	5660	0
25	20241015	204500	27863510	5660	5660	5660	5660	0
26	20241015	204400	27863510	5660	5660	5660	5660	0
27	20241015	204300	27863510	5660	5660	5660	5660	0
28	20241015	204200	27863510	5660	5660	5660	5660	0
29	20241015	204100	27863510	5660	5660	5660	5660	0
30	20241015	204000	27863510	5660	5660	5660	5660	0
31	20241015	203900	27863510	5660	5660	5660	5660	0
32	20241015	203800	27863510	5660	5660	5660	5660	22
33	20241015	203700	27863510	5660	5660	5660	5660	0
34	20241015	203600	27863510	5660	5660	5660	5660	0
35	20241015	203500	27863510	5660	5660	5660	5660	0
36	20241015	203400	27863510	5660	5660	5660	5660	0
37	20241015	203300	27863510	5660	5660	5660	5660	0
38	20241015	203200	27863510	5660	5660	5660	5660	0
39	20241015	203100	27863510	5660	5660	5660	5660	0
40	20241015	203000	27863510	5660	5660	5660	5660	0
41	20241015	202900	27863510	5660	5660	5660	5660	0
42	20241015	202800	27863510	5660	5660	5660	5660	0
43	20241015	202700	27863510	5660	5660	5660	5660	0
44	20241015	202600	27863510	5660	5660	5660	5660	0
45	20241015	202500	27863510	5660	5660	5660	5660	0
46	20241015	202400	27863510	5660	5660	5660	5660	0
47	20241015	202300	27863510	5660	5660	5660	5660	0
48	20241015	202200	27863510	5660	5660	5660	5660	0
49	20241015	202100	27863510	5660	5660	5660	5660	0
50	20241015	202000	27863510	5660	5660	5660	5660	0
51	20241015	201900	27863510	5660	5660	5660	5660	0
52	20241015	201800	27863510	5660	5660	5660	5660	0
53	20241015	201700	27863510	5660	5660	5660	5660	0
54	20241015	201600	27863510	5660	5660	5660	5660	0
55	20241015	201500	27863510	5660	5660	5660	5660	0
56	20241015	201400	27863510	5660	5660	5660	5660	0
57	20241015	201300	27863510	5660	5660	5660	5660	0
58	20241015	201200	27863510	5660	5660	5660	5660	0
59	20241015	201100	27863510	5660	5660	5660	5660	0
60	20241015	201000	27863510	5660	5660	5660	5660	0
61	20241015	200900	27863510	5660	5660	5660	5660	0
62	20241015	200800	27863510	5660	5660	5660	5660	22
63	20241015	200700	27863510	5660	5660	5660	5660	0
64	20241015	200600	27863510	5660	5660	5660	5660	0
65	20241015	200500	27863510	5660	5660	5660	5660	0
66	20241015	200400	27863510	5660	5660	5660	5660	0
67	20241015	200300	27863510	5660	5660	5660	5660	0
68	20241015	200200	27863510	5660	5660	5660	5660	0
69	20241015	200100	27863510	5660	5660	5660	5660	0
70	20241015	200000	27863510	5660	5660	5660	5660	0
71	20241015	195900	27863510	5660	5660	5660	5660	0
72	20241015	195800	27863510	5660	5660	5660	5660	0
73	20241015	195700	27863510	5660	5660	5660	5660	0
74	20241015	195600	27863510	5660	5660	5660	5660	0
75	20241015	195500	27863510	5660	5660	5660	5660	0
76	20241015	195400	27863510	5660	5660	5660	5660	0
77	20241015	195300	27863510	5660	5660	5660	5660	0
78	20241015	195200	27863510	5660	5660	5660	5660	0
79	20241015	195100	27863510	5660	5660	5660	5660	0
80	20241015	195000	27863510	5660	5660	5660	5660	0
81	20241015	194900	27863510	5660	5660	5660	5660	0
82	20241015	194800	27863510	5660	5660	5660	5660	0
83	20241015	194700	27863510	5660	5660	5660	5660	0
84	20241015	194600	27863510	5660	5660	5660	5660	0
85	20241015	194500	27863510	5660	5660	5660	5660	0
86	20241015	194400	27863510	5660	5660	5660	5660	0
87	20241015	194300	27863510	5660	5660	5660	5660	0
88	20241015	194200	27863510	5660	5660	5660	5660	0
89	20241015	194100	27863510	5660	5660	5660	5660	0
90	20241015	194000	27863510	5660	5660	5660	5660	0
91	20241015	193900	27863510	5660	5660	5660	5660	0
92	20241015	193800	27863510	5660	5660	5660	5660	22
93	20241015	193700	27863510	5660	5660	5660	5660	0
94	20241015	193600	27863510	5660	5660	5660	5660	0
95	20241015	193500	27863510	5660	5660	5660	5660	0
96	20241015	193400	27863510	5660	5660	5660	5660	0
97	20241015	193300	27863510	5660	5660	5660	5660	0
98	20241015	193200	27863510	5660	5660	5660	5660	0
99	20241015	193100	27863510	5660	5660	5660	5660	0
100	20241015	193000	27863510	5660	5660	5660	5660	0
101	20241015	192900	27863510	5660	5660	5660	5660	0
102	20241015	192800	27863510	5660	5660	5660	5660	0
103	20241015	192700	27863510	5660	5660	5660	5660	0
104	20241015	192600	27863510	5660	5660	5660	5660	0
105	20241015	192500	27863510	5660	5660	5660	5660	0
106	20241015	192400	27863510	5660	5660	5660	5660	0
107	20241015	192300	27863510	5660	5660	5660	5660	0
108	20241015	192200	27863510	5660	5660	5660	5660	0
109	20241015	192100	27863510	5660	5660	5660	5660	0
110	20241015	192000	27863510	5660	5660	5660	5660	0
111	20241015	191900	27863510	5660	5660	5660	5660	0
112	20241015	191800	27863510	5660	5660	5660	5660	0
113	20241015	191700	27863510	5660	5660	5660	5660	0
114	20241015	191600	27863510	5660	5660	5660	5660	0
115	20241015	191500	27863510	5660	5660	5660	5660	0
116	20241015	191400	27863510	5660	5660	5660	5660	0
117	20241015	191300	27863510	5660	5660	5660	5660	0
118	20241015	191200	27863510	5660	5660	5660	5660	0
119	20241015	191100	27863510	5660	5660	5660	5660	0
120	20241015	191000	27863510	5660	5660	5660	5660	0
121	20241015	190900	27863510	5660	5660	5660	5660	0
122	20241015	190800	27863510	5660	5660	5660	5660	22
123	20241015	190700	27863510	5660	5660	5660	5660	0
124	20241015	190600	27863510	5660	5660	5660	5660	0
125	20241015	190500	27863510	5660	5660	5660	5660	0
126	20241015	190400	27863510	5660	5660	5660	5660	0
127	20241015	190300	27863510	5660	5660	5660	5660	0
128	20241015	190200	27863510	5660	5660	5660	5660	0
129	20241015	190100	27863510	5660	5660	5660	5660	0
130	20241015	190000	27863510	5660	5660	5660	5660	0
131	20241015	185900	27863510	5660	5660	5660	5660	0
132	20241015	185800	27863510	5660	5660	5660	5660	0
133	20241015	185700	27863510	5660	5660	5660	5660	0
134	20241015	185600	27863510	5660	5660	5660	5660	0
135	20241015	185500	27863510	5660	5660	5660	5660	0
136	20241015	185400	27863510	5660	5660	5660	5660	0
137	20241015	185300	27863510	5660	5660	5660	5660	0
138	20241015	185200	27863510	5660	5660	5660	5660	0
139	20241015	185100	27863510	5660	5660	5660	5660	0
140	20241015	185000	27863510	5660	5660	5660	5660	0
141	20241015	184900	27863510	5660	5660	5660	5660	0
142	20241015	184800	27863510	5660	5660	5660	5660	0
143	20241015	184700	27863510	5660	5660	5660	5660	0
144	20241015	184600	27863510	5660	5660	5660	5660	0
145	20241015	184500	27863510	5660	5660	5660	5660	0
146	20241015	184400	27863510	5660	5660	5660	5660	0
147	20241015	184300	27863510	5660	5660	5660	5660	0
148	20241015	184200	27863510	5660	5660	5660	5660	0
149	20241015	184100	27863510	5660	5660	5660	5660	0
150	20241015	184000	27863510	5660	5660	5660	5660	0
151	20241015	183900	27863510	5660	5660	5660	5660	0
152	20241015	183800	27863510	5660	5660	5660	5660	22
153	20241015	183700	27863510	5660	5660	5660	5660	0
154	20241015	183600	27863510	5660	5660	5660	5660	0
155	20241015	183500	27863510	5660	5660	5660	5660	0
156	20241015	183400	27863510	5660	5660	5660	5660	0
157	20241015	183300	27863510	5660	5660	5660	5660	0
158	20241015	183200	27863510	5660	5660	5660	5660	0
159	20241015	183100	27863510	5660	5660	5660	5660	0
160	20241015	183000	27863510	5660	5660	5660	5660	0
161	20241015	182900	27863510	5660	5660	5660	5660	0
162	20241015	182800	27863510	5660	5660	5660	5660	0
163	20241015	182700	27863510	5660	5660	5660	5660	0
164	20241015	182600	27863510	5660	5660	5660	5660	0
165	20241015	182500	27863510	5660	5660	5660	5660	0
166	20241015	182400	27863510	5660	5660	5660	5660	0
167	20241015	182300	27863510	5660	5660	5660	5660	0
168	20241015	182200	27863510	5660	5660	5660	5660	0
169	20241015	182100	27863510	5660	5660	5660	5660	0
170	20241015	182000	27863510	5660	5660	5660	5660	0
171	20241015	181900	27863510	5660	5660	5660	5660	0
172	20241015	181800	27863510	5660	5660	5660	5660	0
173	20241015	181700	27863510	5660	5660	5660	5660	0
174	20241015	181600	27863510	5660	5660	5660	5660	0
175	20241015	181500	27863510	5660	5660	5660	5660	0
176	20241015	181400	27863510	5660	5660	5660	5660	0
177	20241015	181300	27863510	5660	5660	5660	5660	0
178	20241015	181200	27863510	5660	5660	5660	5660	0
179	20241015	181100	27863510	5660	5660	5660	5660	0
180	20241015	181000	27863510	5660	5660	5660	5660	0
181	20241015	180900	27863510	5660	5660	5660	5660	0
182	20241015	180800	27863510	5660	5660	5660	5660	22
183	20241015	180700	27863510	5660	5660	5660	5660	0
184	20241015	180600	27863510	5660	5660	5660	5660	0
185	20241015	180500	27863510	5660	5660	5660	5660	0
186	20241015	180400	27863510	5660	5660	5660	5660	0
187	20241015	180300	27863510	5660	5660	5660	5660	0
188	20241015	180200	27863510	5660	5660	5660	5660	0
189	20241015	180100	27863510	5660	5660	5660	5660	0
190	20241015	180000	27863510	5660	5660	5660	5660	0
191	20241015	175900	27863510	5660	5660	5660	5660	0
192	20241015	175800	27863510	5660	5660	5660	5660	0
193	20241015	175700	27863510	5660	5660	5660	5660	0
194	20241015	175600	27863510	5660	5660	5660	5660	0
195	20241015	175500	27863510	5660	5660	5660	5660	0
196	20241015	175400	27863510	5660	5660	5660	5660	0
197	20241015	175300	27863510	5660	5660	5660	5660	0
198	20241015	175200	27863510	5660	5660	5660	5660	0
199	20241015	175100	27863510	5660	5660	5660	5660	0
200	20241015	175000	27863510	5660	5660	5660	5660	0
201	20241015	174900	27863510	5660	5660	5660	5660	0
202	20241015	174800	27863510	5660	5660	5660	5660	0
203	20241015	174700	27863510	5660	5660	5660	5660	0
204	20241015	174600	27863510	5660	5660	5660	5660	0
205	20241015	174500	27863510	5660	5660	5660	5660	0
206	20241015	174400	27863510	5660	5660	5660	5660	0
207	20241015	174300	27863510	5660	5660	5660	5660	0
208	20241015	174200	27863510	5660	5660	5660	5660	0
209	20241015	174100	27863510	5660	5660	5660	5660	0
210	20241015	174000	27863510	5660	5660	5660	5660	0
211	20241015	173900	27863510	5660	5660	5660	5660	0
212	20241015	173800	27863510	5660	5660	5660	5660	22
213	20241015	173700	27863510	5660	5660	5660	5660	0
214	20241015	173600	27863510	5660	5660	5660	5660	0
215	20241015	173500	27863510	5660	5660	5660	5660	0
216	20241015	173400	27863510	5660	5660	5660	5660	0
217	20241015	173300	27863510	5660	5660	5660	5660	0
218	20241015	173200	27863510	5660	5660	5660	5660	0
219	20241015	173100	27863510	5660	5660	5660	5660	0
220	20241015	173000	27863510	5660	5660	5660	5660	0
221	20241015	172900	27863510	5660	5660	5660	5660	0
222	20241015	172800	27863510	5660	5660	5660	5660	0
223	20241015	172700	27863510	5660	5660	5660	5660	0
224	20241015	172600	27863510	5660	5660	5660	5660	0
225	20241015	172500	27863510	5660	5660	5660	5660	0
226	20241015	172400	27863510	5660	5660	5660	5660	0
227	20241015	172300	27863510	5660	5660	5660	5660	0
228	20241015	172200	27863510	5660	5660	5660	5660	0
229	20241015	172100	27863510	5660	5660	5660	5660	0
230	20241015	172000	27863510	5660	5660	5660	5660	0
231	20241015	171900	27863510	5660	5660	5660	5660	0
232	20241015	171800	27863510	5660	5660	5660	5660	0
233	20241015	171700	27863510	5660	5660	5660	5660	0
234	20241015	171600	27863510	5660	5660	5660	5660	0
235	20241015	171500	27863510	5660	5660	5660	5660	0
236	20241015	171400	27863510	5660	5660	5660	5660	0
237	20241015	171300	27863510	5660	5660	5660	5660	0
238	20241015	171200	27863510	5660	5660	5660	5660	0
239	20241015	171100	27863510	5660	5660	5660	5660	0
240	20241015	171000	27863510	5660	5660	5660	5660	0
241	20241015	170900	27863510	5660	5660	5660	5660	0
242	20241015	170800	27863510	5660	5660	5660	5660	22
243	20241015	170700	27863510	5660	5660	5660	5660	0
244	20241015	170600	27863510	5660	5660	5660	5660	0
245	20241015	170500	27863510	5660	5660	5660	5660	0
246	20241015	170400	27863510	5660	5660	5660	5660	0
247	20241015	170300	27863510	5660	5660	5660	5660	0
248	20241015	170200	27863510	5660	5660	5660	5660	0
249	20241015	170100	27863510	5660	5660	5660	5660	0
250	20241015	170000	27863510	5660	5660	5660	5660	0
251	20241015	165900	27863510	5660	5660	5660	5660	0
252	20241015	165800	27863510	5660	5660	5660	5660	0
253	20241015	165700	27863510	5660	5660	5660	5660	0
254	20241015	165600	27863510	5660	5660	5660	5660	0
255	20241015	165500	27863510	5660	5660	5660	5660	0
256	20241015	165400	27863510	5660	5660	5660	5660	0
257	20241015	165300	27863510	5660	5660	5660	5660	0
258	20241015	165200	27863510	5660	5660	5660	5660	0
259	20241015	165100	27863510	5660	5660	5660	5660	0
260	20241015	165000	27863510	5660	5660	5660	5660	0
261	20241015	164900	27863510	5660	5660	5660	5660	0
262	20241015	164800	27863510	5660	5660	5660	5660	0
263	20241015	164700	27863510	5660	5660	5660	5660	0
264	20241015	164600	27863510	5660	5660	5660	5660	0
265	20241015	164500	27863510	5660	5660	5660	5660	0
266	20241015	164400	27863510	5660	5660	5660	5660	0
267	20241015	164300	27863510	5660	5660	5660	5660	0
268	20241015	164200	27863510	5660	5660	5660	5660	0
269	20241015	164100	27863510	5660	5660	5660	5660	0
270	20241015	164000	27863510	5660	5660	5660	5660	0
271	20241015	163900	27863510	5660	5660	5660	5660	0
272	20241015	163800	27863510	5660	5660	5660	5660	22
273	20241015	163700	27863510	5660	5660	5660	5660	0
274	20241015	163600	27863510	5660	5660	5660	5660	0
275	20241015	163500	27863510	5660	5660	5660	5660	0
276	20241015	163400	27863510	5660	5660	5660	5660	0
277	20241015	163300	27863510	5660	5660	5660	5660	0
278	20241015	163200	27863510	5660	5660	5660	5660	0
279	20241015	163100	27863510	5660	5660	5660	5660	0
280	20241015	163000	27863510	5660	5660	5660	5660	0
281	20241015	162900	27863510	5660	5660	5660	5660	0
282	20241015	162800	27863510	5660	5660	5660	5660	0
283	20241015	162700	27863510	5660	5660	5660	5660	0
284	20241015	162600	27863510	5660	5660	5660	5660	0
285	20241015	162500	27863510	5660	5660	5660	5660	0
286	20241015	162400	27863510	5660	5660	5660	5660	0
287	20241015	162300	27863510	5660	5660	5660	5660	0
288	20241015	162200	27863510	5660	5660	5660	5660	0
289	20241015	162100	27863510	5660	5660	5660	5660	0
290	20241015	162000	27863510	5660	5660	5660	5660	0
291	20241015	161900	27863510	5660	5660	5660	5660	0
292	20241015	161800	27863510	5660	5660	5660	5660	0
293	20241015	161700	27863510	5660	5660	5660	5660	0
294	20241015	161600	27863510	5660	5660	5660	5660	0
295	20241015	161500	27863510	5660	5660	5660	5660	0
296	20241015	161400	27863510	5660	5660	5660	5660	0
297	20241015	161300	27863510	5660	5660	5660	5660	0
298	20241015	161200	27863510	5660	5660	5660	5660	0
299	20241015	161100	27863510	5660	5660	5660	5660	0
300	20241015	161000	27863510	5660	5660	5660	5660	0
301	20241015	160900	27863510	5660	5660	5660	5660	0
302	20241015	160800	27863510	5660	5660	5660	5660	22
303	20241015	160700	27863510	5660	5660	5660	5660	0
304	20241015	160600	27863510	5660	5660	5660	5660	0
305	20241015	160500	27863510	5660	5660	5660	5660	0
306	20241015	160400	27863510	5660	5660	5660	5660	0
307	20241015	160300	27863510	5660	5660	5660	5660	0
308	20241015	160200	27863510	5660	5660	5660	5660	0
309	20241015	160100	27863510	5660	5660	5660	5660	0
310	20241015	160000	27863510	5660	5660	5660	5660	0
311	20241015	155900	27863510	5660	5660	5660	5660	0
312	20241015	155800	27863510	5660	5660	5660	5660	0
313	20241015	155700	27863510	5660	5660	5660	5660	0
314	20241015	155600	27863510	5660	5660	5660	5660	0
315	20241015	155500	27863510	5660	5660	5660	5660	0
316	20241015	155400	27863510	5660	5660	5660	5660	0
317	20241015	155300	27863510	5660	5660	5660	5660	0
318	20241015	155200	27863510	5660	5660	5660	5660	0
319	20241015	155100	27863510	5660	5660	5660	5660	0
320	20241015	155000	27863510	5660	5660	5660	5660	0
321	20241015	154900	27863510	5660	5660	5660	5660	0
322	20241015	154800	27863510	5660	5660	5660	5660	0
323	20241015	154700	27863510	5660	5660	5660	5660	0
324	20241015	154600	27863510	5660	5660	5660	5660	0
325	20241015	154500	27863510	5660	5660	5660	5660	0
326	20241015	154400	27863510	5660	5660	5660	5660	0
327	20241015	154300	27863510	5660	5660	5660	5660	0
328	20241015	154200	27863510	5660	5660	5660	5660	0
329	20241015	154100	27863510	5660	5660	5660	5660	0
330	20241015	154000	27863510	5660	5660	5660	5660	0
331	20241015	153900	27863510	5660	5660	5660	5660	0
332	20241015	153800	27863510	5660	5660	5660	5660	22
333	20241015	153700	27863510	5660	5660	5660	5660	0
334	20241015	153600	27863510	5660	5660	5660	5660	0
335	20241015	153500	27863510	5660	5660	5660	5660	0
336	20241015	153400	27863510	5660	5660	5660	5660	0
337	20241015	153300	27863510	5660	5660	5660	5660	0
338	20241015	153200	27863510	5660	5660	5660	5660	0
339	20241015	153100	27863510	5660	5660	5660	5660	0
340	20241015	153000	27863510	5660	5660	5660	5660	22
341	20241015	152900	27738990	5660	5660	5660	5660	0
342	20241015	152800	27738990	5660	5660	5660	5660	0
343	20241015	152700	27738990	5660	5660	5660	5660	0
344	20241015	152600	27738990	5660	5660	5660	5660	0
345	20241015	152500	27738990	5660	5660	5660	5660	0
346	20241015	152400	27738990	5660	5660	5660	5660	0
347	20241015	152300	27738990	5660	5660	5660	5660	0
348	20241015	152200	27738990	5660	5660	5660	5660	0
349	20241015	152100	27738990	5660	5660	5660	5660	0
350	20241015	152000	27738990	5660	5660	5660	5660	0
351	20241015	151900	27738990	5660	5660	5660	5660	0
352	20241015	151800	27738990	5660	5660	5660	5660	0
353	20241015	151700	27738990	5660	5660	5660	5660	0
354	20241015	151600	27738990	5660	5660	5660	5660	0
355	20241015	151500	27738990	5660	5660	5660	5660	1000
356	20241015	151400	22078990	5660	5660	5660	5660	0
357	20241015	151300	22078990	5660	5660	5660	5660	0
358	20241015	151200	22078990	5660	5660	5660	5660	0
359	20241015	151100	22078990	5660	5660	5660	5660	0
360	20241015	151000	22078990	5660	5660	5660	5660	0
361	20241015	150900	22078990	5660	5660	5660	5660	0
362	20241015	150800	22078990	5660	5660	5660	5660	0
363	20241015	150700	22078990	5660	5660	5660	5660	0
364	20241015	150600	22078990	5660	5660	5660	5660	0
365	20241015	150500	22078990	5660	5660	5660	5660	0
366	20241015	150400	22078990	5660	5660	5660	5660	0
367	20241015	150300	22078990	5660	5660	5660	5660	0
368	20241015	150200	22078990	5660	5660	5660	5660	0
369	20241015	150100	22078990	5660	5660	5660	5660	0
370	20241015	150000	22078990	5660	5660	5660	5660	0
371	20241015	145900	22078990	5660	5660	5660	5660	0
372	20241015	145800	22078990	5660	5660	5660	5660	0
373	20241015	145700	22078990	5660	5660	5660	5660	0
374	20241015	145600	22078990	5660	5660	5660	5660	0
375	20241015	145500	22078990	5660	5660	5660	5660	0
376	20241015	145400	22078990	5660	5660	5660	5660	0
377	20241015	145300	22078990	5660	5660	5660	5660	0
378	20241015	145200	22078990	5660	5660	5660	5660	0
379	20241015	145100	22078990	5660	5660	5660	5660	0
380	20241015	145000	22078990	5660	5660	5660	5660	0
381	20241015	144900	22078990	5660	5660	5660	5660	0
382	20241015	144800	22078990	5660	5660	5660	5660	0
383	20241015	144700	22078990	5660	5660	5660	5660	0
384	20241015	144600	22078990	5660	5660	5660	5660	0
385	20241015	144500	22078990	5660	5660	5660	5660	0
386	20241015	144400	22078990	5660	5660	5660	5660	0
387	20241015	144300	22078990	5660	5660	5660	5660	0
388	20241015	144200	22078990	5660	5660	5660	5660	0
389	20241015	144100	22078990	5660	5660	5660	5660	1
390	20241015	144000	22073330	5630	5630	5630	5630	0
391	20241015	143900	22073330	5630	5630	5630	5630	0
392	20241015	143800	22073330	5630	5640	5640	5630	220
393	20241015	143700	20833440	5650	5650	5650	5650	46
394	20241015	143600	20573540	5650	5650	5650	5650	148
395	20241015	143500	19737340	5660	5660	5660	5660	0
396	20241015	143400	19737340	5660	5660	5660	5660	143
397	20241015	143300	18927960	5660	5660	5660	5660	0
398	20241015	143200	18927960	5660	5660	5660	5660	0
399	20241015	143100	18927960	5660	5660	5660	5660	0
400	20241015	143000	18927960	5660	5660	5660	5660	0
401	20241015	142900	18927960	5660	5660	5660	5660	0
402	20241015	142800	18927960	5660	5660	5660	5660	186
403	20241015	142700	17875200	5660	5660	5660	5660	0
404	20241015	142600	17875200	5660	5660	5660	5660	0
405	20241015	142500	17875200	5660	5660	5660	5660	5
406	20241015	142400	17846900	5660	5660	5660	5660	0
407	20241015	142300	17846900	5660	5660	5660	5660	0
408	20241015	142200	17846900	5660	5660	5660	5660	0
409	20241015	142100	17846900	5660	5660	5660	5660	0
410	20241015	142000	17846900	5660	5660	5660	5660	0
411	20241015	141900	17846900	5660	5660	5660	5660	0
412	20241015	141800	17846900	5660	5660	5660	5660	0
413	20241015	141700	17846900	5660	5660	5660	5660	0
414	20241015	141600	17846900	5660	5660	5660	5660	0
415	20241015	141500	17846900	5660	5660	5660	5660	0
416	20241015	141400	17846900	5660	5660	5660	5660	0
417	20241015	141300	17846900	5660	5660	5660	5660	0
418	20241015	141200	17846900	5660	5660	5660	5660	0
419	20241015	141100	17846900	5660	5660	5660	5660	0
420	20241015	141000	17846900	5660	5660	5660	5660	0
421	20241015	140900	17846900	5660	5660	5660	5660	0
422	20241015	140800	17846900	5660	5660	5660	5660	0
423	20241015	140700	17846900	5660	5660	5660	5660	0
424	20241015	140600	17846900	5660	5660	5660	5660	0
425	20241015	140500	17846900	5660	5660	5660	5660	0
426	20241015	140400	17846900	5660	5660	5660	5660	0
427	20241015	140300	17846900	5660	5660	5660	5660	0
428	20241015	140200	17846900	5660	5660	5660	5660	0
429	20241015	140100	17846900	5660	5660	5660	5660	0
430	20241015	140000	17846900	5660	5660	5660	5660	0
431	20241015	135900	17846900	5660	5660	5660	5660	0
432	20241015	135800	17846900	5660	5660	5660	5660	0
433	20241015	135700	17846900	5660	5660	5660	5660	0
434	20241015	135600	17846900	5660	5660	5660	5660	0
435	20241015	135500	17846900	5660	5660	5660	5660	0
436	20241015	135400	17846900	5660	5660	5660	5660	0
437	20241015	135300	17846900	5660	5660	5660	5660	0
438	20241015	135200	17846900	5660	5660	5660	5660	0
439	20241015	135100	17846900	5660	5660	5660	5660	0
440	20241015	135000	17846900	5660	5660	5660	5660	0
441	20241015	134900	17846900	5660	5660	5660	5660	0
442	20241015	134800	17846900	5660	5660	5660	5660	0
443	20241015	134700	17846900	5660	5660	5660	5660	0
444	20241015	134600	17846900	5660	5660	5660	5660	0
445	20241015	134500	17846900	5660	5660	5660	5660	0
446	20241015	134400	17846900	5660	5660	5660	5660	0
447	20241015	134300	17846900	5660	5660	5660	5660	0
448	20241015	134200	17846900	5660	5660	5660	5660	0
449	20241015	134100	17846900	5660	5660	5660	5660	0
450	20241015	134000	17846900	5660	5660	5660	5660	0
451	20241015	133900	17846900	5660	5660	5660	5660	1
452	20241015	133800	17841240	5650	5650	5650	5650	0
453	20241015	133700	17841240	5650	5650	5650	5650	0
454	20241015	133600	17841240	5650	5650	5650	5650	0
455	20241015	133500	17841240	5650	5650	5650	5650	30
456	20241015	133400	17671740	5660	5660	5660	5660	3
457	20241015	133300	17654760	5660	5660	5660	5660	0
458	20241015	133200	17654760	5660	5660	5660	5660	0
459	20241015	133100	17654760	5660	5660	5660	5660	0
460	20241015	133000	17654760	5660	5660	5660	5660	0
461	20241015	132900	17654760	5660	5660	5660	5660	0
462	20241015	132800	17654760	5660	5660	5660	5660	0
463	20241015	132700	17654760	5660	5660	5660	5660	3
464	20241015	132600	17637780	5660	5660	5660	5660	0
465	20241015	132500	17637780	5660	5660	5660	5660	0
466	20241015	132400	17637780	5660	5660	5660	5660	0
467	20241015	132300	17637780	5660	5660	5660	5660	0
468	20241015	132200	17637780	5660	5660	5660	5660	0
469	20241015	132100	17637780	5660	5660	5660	5660	0
470	20241015	132000	17637780	5660	5660	5660	5660	0
471	20241015	131900	17637780	5660	5660	5660	5660	0
472	20241015	131800	17637780	5660	5660	5660	5660	0
473	20241015	131700	17637780	5660	5660	5660	5660	0
474	20241015	131600	17637780	5660	5660	5660	5660	0
475	20241015	131500	17637780	5660	5660	5660	5660	0
476	20241015	131400	17637780	5660	5660	5660	5660	0
477	20241015	131300	17637780	5660	5660	5660	5660	0
478	20241015	131200	17637780	5660	5660	5660	5660	0
479	20241015	131100	17637780	5660	5660	5660	5660	0
480	20241015	131000	17637780	5660	5660	5660	5660	0
481	20241015	130900	17637780	5660	5660	5660	5660	0
482	20241015	130800	17637780	5660	5660	5660	5660	0
483	20241015	130700	17637780	5660	5660	5660	5660	0
484	20241015	130600	17637780	5660	5660	5660	5660	1
485	20241015	130500	17632120	5650	5650	5650	5650	0
486	20241015	130400	17632120	5650	5650	5650	5650	0
487	20241015	130300	17632120	5650	5650	5650	5650	0
488	20241015	130200	17632120	5650	5650	5650	5650	500
489	20241015	130100	14807120	5660	5660	5660	5660	0
490	20241015	130000	14807120	5660	5660	5660	5660	0
491	20241015	125900	14807120	5660	5660	5660	5660	0
492	20241015	125800	14807120	5660	5660	5660	5660	0
493	20241015	125700	14807120	5660	5660	5660	5660	0
494	20241015	125600	14807120	5660	5660	5660	5660	0
495	20241015	125500	14807120	5660	5660	5660	5660	0
496	20241015	125400	14807120	5660	5660	5660	5660	0
497	20241015	125300	14807120	5660	5660	5660	5660	0
498	20241015	125200	14807120	5660	5660	5660	5660	0
499	20241015	125100	14807120	5660	5660	5660	5660	0
500	20241015	125000	14807120	5660	5660	5660	5660	0
501	20241015	124900	14807120	5660	5660	5660	5660	0
502	20241015	124800	14807120	5660	5660	5660	5660	0
503	20241015	124700	14807120	5660	5660	5660	5660	0
504	20241015	124600	14807120	5660	5660	5660	5660	0
505	20241015	124500	14807120	5660	5660	5660	5660	0
506	20241015	124400	14807120	5660	5660	5660	5660	0
507	20241015	124300	14807120	5660	5660	5660	5660	0
508	20241015	124200	14807120	5660	5660	5660	5660	2
509	20241015	124100	14795800	5660	5660	5660	5660	0
510	20241015	124000	14795800	5660	5660	5660	5660	0
511	20241015	123900	14795800	5660	5660	5660	5660	0
512	20241015	123800	14795800	5660	5660	5660	5660	12
513	20241015	123700	14727880	5660	5660	5660	5660	0
514	20241015	123600	14727880	5660	5660	5660	5660	0
515	20241015	123500	14727880	5660	5660	5660	5660	0
516	20241015	123400	14727880	5660	5660	5660	5660	0
517	20241015	123300	14727880	5660	5660	5660	5660	0
518	20241015	123200	14727880	5660	5660	5660	5660	0
519	20241015	123100	14727880	5660	5660	5660	5660	0
520	20241015	123000	14727880	5660	5660	5660	5660	0
521	20241015	122900	14727880	5660	5660	5660	5660	0
522	20241015	122800	14727880	5660	5660	5660	5660	0
523	20241015	122700	14727880	5660	5660	5660	5660	0
524	20241015	122600	14727880	5660	5660	5660	5660	0
525	20241015	122500	14727880	5660	5660	5660	5660	0
526	20241015	122400	14727880	5660	5660	5660	5660	0
527	20241015	122300	14727880	5660	5660	5660	5660	0
528	20241015	122200	14727880	5660	5660	5660	5660	0
529	20241015	122100	14727880	5660	5660	5660	5660	0
530	20241015	122000	14727880	5660	5660	5660	5660	0
531	20241015	121900	14727880	5660	5660	5660	5660	0
532	20241015	121800	14727880	5660	5660	5660	5660	1
533	20241015	121700	14722220	5650	5650	5650	5650	0
534	20241015	121600	14722220	5650	5650	5650	5650	0
535	20241015	121500	14722220	5650	5650	5650	5650	0
536	20241015	121400	14722220	5650	5650	5650	5650	0
537	20241015	121300	14722220	5650	5650	5650	5650	0
538	20241015	121200	14722220	5650	5650	5650	5650	0
539	20241015	121100	14722220	5650	5650	5650	5650	127
540	20241015	121000	14004670	5660	5660	5660	5660	0
541	20241015	120900	14004670	5660	5660	5660	5660	0
542	20241015	120800	14004670	5660	5660	5660	5660	0
543	20241015	120700	14004670	5660	5660	5660	5660	0
544	20241015	120600	14004670	5660	5660	5660	5660	0
545	20241015	120500	14004670	5660	5660	5660	5660	0
546	20241015	120400	14004670	5660	5660	5660	5660	0
547	20241015	120300	14004670	5660	5660	5660	5660	0
548	20241015	120200	14004670	5660	5660	5660	5660	0
549	20241015	120100	14004670	5660	5660	5660	5660	0
550	20241015	120000	14004670	5660	5660	5660	5660	1
551	20241015	115900	13999010	5650	5650	5650	5650	0
552	20241015	115800	13999010	5650	5650	5650	5650	10
553	20241015	115700	13942510	5660	5660	5660	5660	0
554	20241015	115600	13942510	5660	5660	5660	5660	0
555	20241015	115500	13942510	5660	5660	5660	5660	0
556	20241015	115400	13942510	5660	5660	5660	5660	0
557	20241015	115300	13942510	5660	5660	5660	5660	0
558	20241015	115200	13942510	5660	5660	5660	5660	0
559	20241015	115100	13942510	5660	5660	5660	5660	0
560	20241015	115000	13942510	5660	5660	5660	5660	0
561	20241015	114900	13942510	5660	5660	5660	5660	0
562	20241015	114800	13942510	5660	5660	5660	5660	0
563	20241015	114700	13942510	5660	5660	5660	5660	100
564	20241015	114600	13376510	5660	5660	5660	5660	0
565	20241015	114500	13376510	5660	5660	5660	5660	0
566	20241015	114400	13376510	5660	5660	5660	5660	0
567	20241015	114300	13376510	5660	5660	5660	5660	0
568	20241015	114200	13376510	5660	5650	5660	5650	361
569	20241015	114100	11336850	5650	5650	5650	5650	100
570	20241015	114000	10771850	5660	5660	5660	5660	0
571	20241015	113900	10771850	5660	5660	5660	5660	0
572	20241015	113800	10771850	5660	5660	5660	5660	0
573	20241015	113700	10771850	5660	5660	5660	5660	0
574	20241015	113600	10771850	5660	5660	5660	5660	0
575	20241015	113500	10771850	5660	5660	5660	5660	0
576	20241015	113400	10771850	5660	5660	5660	5660	0
577	20241015	113300	10771850	5660	5660	5660	5660	0
578	20241015	113200	10771850	5660	5660	5660	5660	0
579	20241015	113100	10771850	5660	5660	5660	5660	0
580	20241015	113000	10771850	5660	5660	5660	5660	0
581	20241015	112900	10771850	5660	5660	5660	5660	0
582	20241015	112800	10771850	5660	5660	5660	5660	0
583	20241015	112700	10771850	5660	5660	5660	5660	0
584	20241015	112600	10771850	5660	5660	5660	5660	0
585	20241015	112500	10771850	5660	5660	5660	5660	0
586	20241015	112400	10771850	5660	5660	5660	5660	0
587	20241015	112300	10771850	5660	5660	5660	5660	0
588	20241015	112200	10771850	5660	5660	5660	5660	0
589	20241015	112100	10771850	5660	5660	5660	5660	53
590	20241015	112000	10471870	5660	5660	5660	5660	0
591	20241015	111900	10471870	5660	5660	5660	5660	0
592	20241015	111800	10471870	5660	5660	5660	5660	0
593	20241015	111700	10471870	5660	5660	5660	5660	0
594	20241015	111600	10471870	5660	5660	5660	5660	0
595	20241015	111500	10471870	5660	5660	5660	5660	0
596	20241015	111400	10471870	5660	5660	5660	5660	0
597	20241015	111300	10471870	5660	5660	5660	5660	0
598	20241015	111200	10471870	5660	5660	5660	5660	0
599	20241015	111100	10471870	5660	5660	5660	5660	0
600	20241015	111000	10471870	5660	5660	5660	5660	0
601	20241015	110900	10471870	5660	5660	5660	5660	0
602	20241015	110800	10471870	5660	5660	5660	5660	0
603	20241015	110700	10471870	5660	5660	5660	5660	0
604	20241015	110600	10471870	5660	5660	5660	5660	0
605	20241015	110500	10471870	5660	5660	5660	5660	0
606	20241015	110400	10471870	5660	5660	5660	5660	0
607	20241015	110300	10471870	5660	5660	5660	5660	0
608	20241015	110200	10471870	5660	5660	5660	5660	0
609	20241015	110100	10471870	5660	5650	5660	5650	201
610	20241015	110000	9336210	5650	5650	5650	5650	0
611	20241015	105900	9336210	5650	5650	5650	5650	0
612	20241015	105800	9336210	5650	5650	5650	5650	0
613	20241015	105700	9336210	5650	5650	5650	5650	0
614	20241015	105600	9336210	5650	5650	5650	5650	0
615	20241015	105500	9336210	5650	5650	5650	5650	0
616	20241015	105400	9336210	5650	5650	5650	5650	0
617	20241015	105300	9336210	5650	5650	5650	5650	0
618	20241015	105200	9336210	5650	5650	5650	5650	0
619	20241015	105100	9336210	5650	5650	5650	5650	0
620	20241015	105000	9336210	5650	5650	5650	5650	0
621	20241015	104900	9336210	5650	5650	5650	5650	0
622	20241015	104800	9336210	5650	5650	5650	5650	0
623	20241015	104700	9336210	5650	5650	5650	5650	0
624	20241015	104600	9336210	5650	5650	5650	5650	1
625	20241015	104500	9330560	5660	5660	5660	5660	0
626	20241015	104400	9330560	5660	5660	5660	5660	0
627	20241015	104300	9330560	5660	5660	5660	5660	0
628	20241015	104200	9330560	5660	5660	5660	5660	0
629	20241015	104100	9330560	5660	5660	5660	5660	0
630	20241015	104000	9330560	5660	5660	5660	5660	0
631	20241015	103900	9330560	5660	5660	5660	5660	0
632	20241015	103800	9330560	5660	5660	5660	5660	0
633	20241015	103700	9330560	5660	5660	5660	5660	0
634	20241015	103600	9330560	5660	5660	5660	5660	0
635	20241015	103500	9330560	5660	5660	5660	5660	0
636	20241015	103400	9330560	5660	5660	5660	5660	0
637	20241015	103300	9330560	5660	5660	5660	5660	0
638	20241015	103200	9330560	5660	5660	5660	5660	0
639	20241015	103100	9330560	5660	5660	5660	5660	2
640	20241015	103000	9319240	5650	5650	5650	5650	0
641	20241015	102900	9319240	5650	5650	5650	5650	0
642	20241015	102800	9319240	5650	5650	5650	5650	0
643	20241015	102700	9319240	5650	5650	5650	5650	0
644	20241015	102600	9319240	5650	5650	5650	5650	0
645	20241015	102500	9319240	5650	5650	5650	5650	0
646	20241015	102400	9319240	5650	5650	5650	5650	0
647	20241015	102300	9319240	5650	5650	5650	5650	0
648	20241015	102200	9319240	5650	5650	5650	5650	0
649	20241015	102100	9319240	5650	5650	5650	5650	0
650	20241015	102000	9319240	5650	5650	5650	5650	0
651	20241015	101900	9319240	5650	5650	5650	5650	0
652	20241015	101800	9319240	5650	5650	5650	5650	0
653	20241015	101700	9319240	5650	5650	5650	5650	0
654	20241015	101600	9319240	5650	5650	5650	5650	0
655	20241015	101500	9319240	5650	5650	5650	5650	0
656	20241015	101400	9319240	5650	5650	5650	5650	0
657	20241015	101300	9319240	5650	5650	5650	5650	0
658	20241015	101200	9319240	5650	5650	5650	5650	0
659	20241015	101100	9319240	5650	5650	5650	5650	0
660	20241015	101000	9319240	5650	5650	5650	5650	0
661	20241015	100900	9319240	5650	5650	5650	5650	0
662	20241015	100800	9319240	5650	5650	5650	5650	216
663	20241015	100700	8098840	5660	5660	5660	5660	2
664	20241015	100600	8087520	5650	5660	5660	5650	2
665	20241015	100500	8076210	5650	5650	5650	5650	438
666	20241015	100400	5601510	5650	5650	5650	5650	0
667	20241015	100300	5601510	5650	5650	5650	5650	41
668	20241015	100200	5369860	5650	5650	5650	5650	0
669	20241015	100100	5369860	5650	5650	5650	5650	0
670	20241015	100000	5369860	5650	5650	5650	5650	10
671	20241015	095900	5313360	5650	5650	5650	5650	0
672	20241015	095800	5313360	5650	5650	5650	5650	0
673	20241015	095700	5313360	5650	5650	5650	5650	0
674	20241015	095600	5313360	5650	5650	5650	5650	0
675	20241015	095500	5313360	5650	5650	5650	5650	0
676	20241015	095400	5313360	5650	5650	5650	5650	0
677	20241015	095300	5313360	5650	5650	5650	5650	16
678	20241015	095200	5222960	5660	5660	5660	5660	0
679	20241015	095100	5222960	5660	5660	5660	5660	0
680	20241015	095000	5222960	5660	5660	5660	5660	0
681	20241015	094900	5222960	5660	5660	5660	5660	0
682	20241015	094800	5222960	5660	5660	5660	5660	0
683	20241015	094700	5222960	5660	5660	5660	5660	0
684	20241015	094600	5222960	5660	5660	5660	5660	0
685	20241015	094500	5222960	5660	5660	5660	5660	0
686	20241015	094400	5222960	5660	5660	5660	5660	0
687	20241015	094300	5222960	5660	5660	5660	5660	0
688	20241015	094200	5222960	5660	5660	5660	5660	0
689	20241015	094100	5222960	5660	5660	5660	5660	1
690	20241015	094000	5217300	5670	5670	5670	5670	0
691	20241015	093900	5217300	5670	5670	5670	5670	0
692	20241015	093800	5217300	5670	5670	5670	5670	0
693	20241015	093700	5217300	5670	5670	5670	5670	0
694	20241015	093600	5217300	5670	5670	5670	5670	0
695	20241015	093500	5217300	5670	5660	5670	5660	200
696	20241015	093400	4084380	5670	5670	5670	5670	0
697	20241015	093300	4084380	5670	5670	5670	5670	0
698	20241015	093200	4084380	5670	5670	5670	5670	0
699	20241015	093100	4084380	5670	5670	5670	5670	0
700	20241015	093000	4084380	5670	5670	5670	5670	0
701	20241015	092900	4084380	5670	5670	5670	5670	0
702	20241015	092800	4084380	5670	5670	5670	5670	0
703	20241015	092700	4084380	5670	5670	5670	5670	0
704	20241015	092600	4084380	5670	5670	5670	5670	0
705	20241015	092500	4084380	5670	5670	5670	5660	449
706	20241015	092400	1538680	5670	5670	5670	5670	20
707	20241015	092300	1425280	5670	5670	5670	5670	0
708	20241015	092200	1425280	5670	5670	5670	5670	1
709	20241015	092100	1419610	5620	5620	5620	5620	0
710	20241015	092000	1419610	5620	5620	5620	5620	0
711	20241015	091900	1419610	5620	5620	5620	5620	0
712	20241015	091800	1419610	5620	5620	5620	5620	0
713	20241015	091700	1419610	5620	5620	5620	5620	0
714	20241015	091600	1419610	5620	5620	5620	5620	0
715	20241015	091500	1419610	5620	5620	5620	5620	51
716	20241015	091400	1132990	5670	5670	5670	5670	1
717	20241015	091300	1127320	5620	5620	5620	5620	0
718	20241015	091200	1127320	5620	5620	5620	5620	80
719	20241015	091100	677720	5620	5620	5620	5620	0
720	20241015	091000	677720	5620	5620	5620	5620	4
721	20241015	090900	655240	5620	5620	5620	5620	0
722	20241015	090800	655240	5620	5620	5620	5620	1
723	20241015	090700	649620	5600	5600	5600	5600	0
724	20241015	090600	649620	5600	5600	5600	5600	0
725	20241015	090500	649620	5600	5600	5600	5600	0
726	20241015	090400	649620	5600	5600	5600	5600	0
727	20241015	090300	649620	5600	5600	5600	5600	0
728	20241015	090200	649620	5600	5600	5600	5600	110
729	20241015	090100	33620	5620	5620	5620	5620	1
730	20241015	090000	28000	5600	5600	5600	5600	5