KissMeData/303530/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	211200	176479830	7610	7610	7610	7610	1172
3	20241018	211100	176479830	7610	7610	7610	7610	0
4	20241018	211000	176479830	7610	7610	7610	7610	0
5	20241018	210900	176479830	7610	7610	7610	7610	0
6	20241018	210800	176479830	7610	7610	7610	7610	0
7	20241018	210700	176479830	7610	7610	7610	7610	0
8	20241018	210600	176479830	7610	7610	7610	7610	0
9	20241018	210500	176479830	7610	7610	7610	7610	0
10	20241018	210400	176479830	7610	7610	7610	7610	0
11	20241018	210300	176479830	7610	7610	7610	7610	0
12	20241018	210200	176479830	7610	7610	7610	7610	0
13	20241018	210100	176479830	7610	7610	7610	7610	0
14	20241018	210000	176479830	7610	7610	7610	7610	0
15	20241018	205900	176479830	7610	7610	7610	7610	0
16	20241018	205800	176479830	7610	7610	7610	7610	0
17	20241018	205700	176479830	7610	7610	7610	7610	0
18	20241018	205600	176479830	7610	7610	7610	7610	0
19	20241018	205500	176479830	7610	7610	7610	7610	0
20	20241018	205400	176479830	7610	7610	7610	7610	0
21	20241018	205300	176479830	7610	7610	7610	7610	0
22	20241018	205200	176479830	7610	7610	7610	7610	0
23	20241018	205100	176479830	7610	7610	7610	7610	0
24	20241018	205000	176479830	7610	7610	7610	7610	0
25	20241018	204900	176479830	7610	7610	7610	7610	0
26	20241018	204800	176479830	7610	7610	7610	7610	0
27	20241018	204700	176479830	7610	7610	7610	7610	0
28	20241018	204600	176479830	7610	7610	7610	7610	0
29	20241018	204500	176479830	7610	7610	7610	7610	0
30	20241018	204400	176479830	7610	7610	7610	7610	0
31	20241018	204300	176479830	7610	7610	7610	7610	0
32	20241018	204200	176479830	7610	7610	7610	7610	1172
33	20241018	204100	176479830	7610	7610	7610	7610	0
34	20241018	204000	176479830	7610	7610	7610	7610	0
35	20241018	203900	176479830	7610	7610	7610	7610	0
36	20241018	203800	176479830	7610	7610	7610	7610	0
37	20241018	203700	176479830	7610	7610	7610	7610	0
38	20241018	203600	176479830	7610	7610	7610	7610	0
39	20241018	203500	176479830	7610	7610	7610	7610	0
40	20241018	203400	176479830	7610	7610	7610	7610	0
41	20241018	203300	176479830	7610	7610	7610	7610	0
42	20241018	203200	176479830	7610	7610	7610	7610	0
43	20241018	203100	176479830	7610	7610	7610	7610	0
44	20241018	203000	176479830	7610	7610	7610	7610	0
45	20241018	202900	176479830	7610	7610	7610	7610	0
46	20241018	202800	176479830	7610	7610	7610	7610	0
47	20241018	202700	176479830	7610	7610	7610	7610	0
48	20241018	202600	176479830	7610	7610	7610	7610	0
49	20241018	202500	176479830	7610	7610	7610	7610	0
50	20241018	202400	176479830	7610	7610	7610	7610	0
51	20241018	202300	176479830	7610	7610	7610	7610	0
52	20241018	202200	176479830	7610	7610	7610	7610	0
53	20241018	202100	176479830	7610	7610	7610	7610	0
54	20241018	202000	176479830	7610	7610	7610	7610	0
55	20241018	201900	176479830	7610	7610	7610	7610	0
56	20241018	201800	176479830	7610	7610	7610	7610	0
57	20241018	201700	176479830	7610	7610	7610	7610	0
58	20241018	201600	176479830	7610	7610	7610	7610	0
59	20241018	201500	176479830	7610	7610	7610	7610	0
60	20241018	201400	176479830	7610	7610	7610	7610	0
61	20241018	201300	176479830	7610	7610	7610	7610	0
62	20241018	201200	176479830	7610	7610	7610	7610	1172
63	20241018	201100	176479830	7610	7610	7610	7610	0
64	20241018	201000	176479830	7610	7610	7610	7610	0
65	20241018	200900	176479830	7610	7610	7610	7610	0
66	20241018	200800	176479830	7610	7610	7610	7610	0
67	20241018	200700	176479830	7610	7610	7610	7610	0
68	20241018	200600	176479830	7610	7610	7610	7610	0
69	20241018	200500	176479830	7610	7610	7610	7610	0
70	20241018	200400	176479830	7610	7610	7610	7610	0
71	20241018	200300	176479830	7610	7610	7610	7610	0
72	20241018	200200	176479830	7610	7610	7610	7610	0
73	20241018	200100	176479830	7610	7610	7610	7610	0
74	20241018	200000	176479830	7610	7610	7610	7610	0
75	20241018	195900	176479830	7610	7610	7610	7610	0
76	20241018	195800	176479830	7610	7610	7610	7610	0
77	20241018	195700	176479830	7610	7610	7610	7610	0
78	20241018	195600	176479830	7610	7610	7610	7610	0
79	20241018	195500	176479830	7610	7610	7610	7610	0
80	20241018	195400	176479830	7610	7610	7610	7610	0
81	20241018	195300	176479830	7610	7610	7610	7610	0
82	20241018	195200	176479830	7610	7610	7610	7610	0
83	20241018	195100	176479830	7610	7610	7610	7610	0
84	20241018	195000	176479830	7610	7610	7610	7610	0
85	20241018	194900	176479830	7610	7610	7610	7610	0
86	20241018	194800	176479830	7610	7610	7610	7610	0
87	20241018	194700	176479830	7610	7610	7610	7610	0
88	20241018	194600	176479830	7610	7610	7610	7610	0
89	20241018	194500	176479830	7610	7610	7610	7610	0
90	20241018	194400	176479830	7610	7610	7610	7610	0
91	20241018	194300	176479830	7610	7610	7610	7610	0
92	20241018	194200	176479830	7610	7610	7610	7610	1172
93	20241018	194100	176479830	7610	7610	7610	7610	0
94	20241018	194000	176479830	7610	7610	7610	7610	0
95	20241018	193900	176479830	7610	7610	7610	7610	0
96	20241018	193800	176479830	7610	7610	7610	7610	0
97	20241018	193700	176479830	7610	7610	7610	7610	0
98	20241018	193600	176479830	7610	7610	7610	7610	0
99	20241018	193500	176479830	7610	7610	7610	7610	0
100	20241018	193400	176479830	7610	7610	7610	7610	0
101	20241018	193300	176479830	7610	7610	7610	7610	0
102	20241018	193200	176479830	7610	7610	7610	7610	0
103	20241018	193100	176479830	7610	7610	7610	7610	0
104	20241018	193000	176479830	7610	7610	7610	7610	0
105	20241018	192900	176479830	7610	7610	7610	7610	0
106	20241018	192800	176479830	7610	7610	7610	7610	0
107	20241018	192700	176479830	7610	7610	7610	7610	0
108	20241018	192600	176479830	7610	7610	7610	7610	0
109	20241018	192500	176479830	7610	7610	7610	7610	0
110	20241018	192400	176479830	7610	7610	7610	7610	0
111	20241018	192300	176479830	7610	7610	7610	7610	0
112	20241018	192200	176479830	7610	7610	7610	7610	0
113	20241018	192100	176479830	7610	7610	7610	7610	0
114	20241018	192000	176479830	7610	7610	7610	7610	0
115	20241018	191900	176479830	7610	7610	7610	7610	0
116	20241018	191800	176479830	7610	7610	7610	7610	0
117	20241018	191700	176479830	7610	7610	7610	7610	0
118	20241018	191600	176479830	7610	7610	7610	7610	0
119	20241018	191500	176479830	7610	7610	7610	7610	0
120	20241018	191400	176479830	7610	7610	7610	7610	0
121	20241018	191300	176479830	7610	7610	7610	7610	0
122	20241018	191200	176479830	7610	7610	7610	7610	1172
123	20241018	191100	176479830	7610	7610	7610	7610	0
124	20241018	191000	176479830	7610	7610	7610	7610	0
125	20241018	190900	176479830	7610	7610	7610	7610	0
126	20241018	190800	176479830	7610	7610	7610	7610	0
127	20241018	190700	176479830	7610	7610	7610	7610	0
128	20241018	190600	176479830	7610	7610	7610	7610	0
129	20241018	190500	176479830	7610	7610	7610	7610	0
130	20241018	190400	176479830	7610	7610	7610	7610	0
131	20241018	190300	176479830	7610	7610	7610	7610	0
132	20241018	190200	176479830	7610	7610	7610	7610	0
133	20241018	190100	176479830	7610	7610	7610	7610	0
134	20241018	190000	176479830	7610	7610	7610	7610	0
135	20241018	185900	176479830	7610	7610	7610	7610	0
136	20241018	185800	176479830	7610	7610	7610	7610	0
137	20241018	185700	176479830	7610	7610	7610	7610	0
138	20241018	185600	176479830	7610	7610	7610	7610	0
139	20241018	185500	176479830	7610	7610	7610	7610	0
140	20241018	185400	176479830	7610	7610	7610	7610	0
141	20241018	185300	176479830	7610	7610	7610	7610	0
142	20241018	185200	176479830	7610	7610	7610	7610	0
143	20241018	185100	176479830	7610	7610	7610	7610	0
144	20241018	185000	176479830	7610	7610	7610	7610	0
145	20241018	184900	176479830	7610	7610	7610	7610	0
146	20241018	184800	176479830	7610	7610	7610	7610	0
147	20241018	184700	176479830	7610	7610	7610	7610	0
148	20241018	184600	176479830	7610	7610	7610	7610	0
149	20241018	184500	176479830	7610	7610	7610	7610	0
150	20241018	184400	176479830	7610	7610	7610	7610	0
151	20241018	184300	176479830	7610	7610	7610	7610	0
152	20241018	184200	176479830	7610	7610	7610	7610	1172
153	20241018	184100	176479830	7610	7610	7610	7610	0
154	20241018	184000	176479830	7610	7610	7610	7610	0
155	20241018	183900	176479830	7610	7610	7610	7610	0
156	20241018	183800	176479830	7610	7610	7610	7610	0
157	20241018	183700	176479830	7610	7610	7610	7610	0
158	20241018	183600	176479830	7610	7610	7610	7610	0
159	20241018	183500	176479830	7610	7610	7610	7610	0
160	20241018	183400	176479830	7610	7610	7610	7610	0
161	20241018	183300	176479830	7610	7610	7610	7610	0
162	20241018	183200	176479830	7610	7610	7610	7610	0
163	20241018	183100	176479830	7610	7610	7610	7610	0
164	20241018	183000	176479830	7610	7610	7610	7610	0
165	20241018	182900	176479830	7610	7610	7610	7610	0
166	20241018	182800	176479830	7610	7610	7610	7610	0
167	20241018	182700	176479830	7610	7610	7610	7610	0
168	20241018	182600	176479830	7610	7610	7610	7610	0
169	20241018	182500	176479830	7610	7610	7610	7610	0
170	20241018	182400	176479830	7610	7610	7610	7610	0
171	20241018	182300	176479830	7610	7610	7610	7610	0
172	20241018	182200	176479830	7610	7610	7610	7610	0
173	20241018	182100	176479830	7610	7610	7610	7610	0
174	20241018	182000	176479830	7610	7610	7610	7610	0
175	20241018	181900	176479830	7610	7610	7610	7610	0
176	20241018	181800	176479830	7610	7610	7610	7610	0
177	20241018	181700	176479830	7610	7610	7610	7610	0
178	20241018	181600	176479830	7610	7610	7610	7610	0
179	20241018	181500	176479830	7610	7610	7610	7610	0
180	20241018	181400	176479830	7610	7610	7610	7610	0
181	20241018	181300	176479830	7610	7610	7610	7610	0
182	20241018	181200	176479830	7610	7610	7610	7610	1172
183	20241018	181100	176479830	7610	7610	7610	7610	0
184	20241018	181000	176479830	7610	7610	7610	7610	0
185	20241018	180900	176479830	7610	7610	7610	7610	0
186	20241018	180800	176479830	7610	7610	7610	7610	0
187	20241018	180700	176479830	7610	7610	7610	7610	0
188	20241018	180600	176479830	7610	7610	7610	7610	0
189	20241018	180500	176479830	7610	7610	7610	7610	0
190	20241018	180400	176479830	7610	7610	7610	7610	0
191	20241018	180300	176479830	7610	7610	7610	7610	0
192	20241018	180200	176479830	7610	7610	7610	7610	0
193	20241018	180100	176479830	7610	7610	7610	7610	0
194	20241018	180000	176479830	7610	7610	7610	7610	0
195	20241018	175900	176479830	7610	7610	7610	7610	0
196	20241018	175800	176479830	7610	7610	7610	7610	0
197	20241018	175700	176479830	7610	7610	7610	7610	0
198	20241018	175600	176479830	7610	7610	7610	7610	0
199	20241018	175500	176479830	7610	7610	7610	7610	0
200	20241018	175400	176479830	7610	7610	7610	7610	0
201	20241018	175300	176479830	7610	7610	7610	7610	0
202	20241018	175200	176479830	7610	7610	7610	7610	0
203	20241018	175100	176479830	7610	7610	7610	7610	0
204	20241018	175000	176479830	7610	7610	7610	7610	0
205	20241018	174900	176479830	7610	7610	7610	7610	0
206	20241018	174800	176479830	7610	7610	7610	7610	0
207	20241018	174700	176479830	7610	7610	7610	7610	0
208	20241018	174600	176479830	7610	7610	7610	7610	0
209	20241018	174500	176479830	7610	7610	7610	7610	0
210	20241018	174400	176479830	7610	7610	7610	7610	0
211	20241018	174300	176479830	7610	7610	7610	7610	0
212	20241018	174200	176479830	7610	7610	7610	7610	1172
213	20241018	174100	176479830	7610	7610	7610	7610	0
214	20241018	174000	176479830	7610	7610	7610	7610	0
215	20241018	173900	176479830	7610	7610	7610	7610	0
216	20241018	173800	176479830	7610	7610	7610	7610	0
217	20241018	173700	176479830	7610	7610	7610	7610	0
218	20241018	173600	176479830	7610	7610	7610	7610	0
219	20241018	173500	176479830	7610	7610	7610	7610	0
220	20241018	173400	176479830	7610	7610	7610	7610	0
221	20241018	173300	176479830	7610	7610	7610	7610	0
222	20241018	173200	176479830	7610	7610	7610	7610	0
223	20241018	173100	176479830	7610	7610	7610	7610	0
224	20241018	173000	176479830	7610	7610	7610	7610	0
225	20241018	172900	176479830	7610	7610	7610	7610	0
226	20241018	172800	176479830	7610	7610	7610	7610	0
227	20241018	172700	176479830	7610	7610	7610	7610	0
228	20241018	172600	176479830	7610	7610	7610	7610	0
229	20241018	172500	176479830	7610	7610	7610	7610	0
230	20241018	172400	176479830	7610	7610	7610	7610	0
231	20241018	172300	176479830	7610	7610	7610	7610	0
232	20241018	172200	176479830	7610	7610	7610	7610	0
233	20241018	172100	176479830	7610	7610	7610	7610	0
234	20241018	172000	176479830	7610	7610	7610	7610	0
235	20241018	171900	176479830	7610	7610	7610	7610	0
236	20241018	171800	176479830	7610	7610	7610	7610	0
237	20241018	171700	176479830	7610	7610	7610	7610	0
238	20241018	171600	176479830	7610	7610	7610	7610	0
239	20241018	171500	176479830	7610	7610	7610	7610	0
240	20241018	171400	176479830	7610	7610	7610	7610	0
241	20241018	171300	176479830	7610	7610	7610	7610	0
242	20241018	171200	176479830	7610	7610	7610	7610	1172
243	20241018	171100	176479830	7610	7610	7610	7610	0
244	20241018	171000	176479830	7610	7610	7610	7610	0
245	20241018	170900	176479830	7610	7610	7610	7610	0
246	20241018	170800	176479830	7610	7610	7610	7610	0
247	20241018	170700	176479830	7610	7610	7610	7610	0
248	20241018	170600	176479830	7610	7610	7610	7610	0
249	20241018	170500	176479830	7610	7610	7610	7610	0
250	20241018	170400	176479830	7610	7610	7610	7610	0
251	20241018	170300	176479830	7610	7610	7610	7610	0
252	20241018	170200	176479830	7610	7610	7610	7610	0
253	20241018	170100	176479830	7610	7610	7610	7610	0
254	20241018	170000	176479830	7610	7610	7610	7610	0
255	20241018	165900	176479830	7610	7610	7610	7610	0
256	20241018	165800	176479830	7610	7610	7610	7610	0
257	20241018	165700	176479830	7610	7610	7610	7610	0
258	20241018	165600	176479830	7610	7610	7610	7610	0
259	20241018	165500	176479830	7610	7610	7610	7610	0
260	20241018	165400	176479830	7610	7610	7610	7610	0
261	20241018	165300	176479830	7610	7610	7610	7610	0
262	20241018	165200	176479830	7610	7610	7610	7610	0
263	20241018	165100	176479830	7610	7610	7610	7610	0
264	20241018	165000	176479830	7610	7610	7610	7610	0
265	20241018	164900	176479830	7610	7610	7610	7610	0
266	20241018	164800	176479830	7610	7610	7610	7610	0
267	20241018	164700	176479830	7610	7610	7610	7610	0
268	20241018	164600	176479830	7610	7610	7610	7610	0
269	20241018	164500	176479830	7610	7610	7610	7610	0
270	20241018	164400	176479830	7610	7610	7610	7610	0
271	20241018	164300	176479830	7610	7610	7610	7610	0
272	20241018	164200	176479830	7610	7610	7610	7610	1172
273	20241018	164100	176479830	7610	7610	7610	7610	0
274	20241018	164000	176479830	7610	7610	7610	7610	0
275	20241018	163900	176479830	7610	7610	7610	7610	0
276	20241018	163800	176479830	7610	7610	7610	7610	0
277	20241018	163700	176479830	7610	7610	7610	7610	0
278	20241018	163600	176479830	7610	7610	7610	7610	0
279	20241018	163500	176479830	7610	7610	7610	7610	0
280	20241018	163400	176479830	7610	7610	7610	7610	0
281	20241018	163300	176479830	7610	7610	7610	7610	0
282	20241018	163200	176479830	7610	7610	7610	7610	0
283	20241018	163100	176479830	7610	7610	7610	7610	0
284	20241018	163000	176479830	7610	7610	7610	7610	0
285	20241018	162900	176479830	7610	7610	7610	7610	0
286	20241018	162800	176479830	7610	7610	7610	7610	0
287	20241018	162700	176479830	7610	7610	7610	7610	0
288	20241018	162600	176479830	7610	7610	7610	7610	0
289	20241018	162500	176479830	7610	7610	7610	7610	0
290	20241018	162400	176479830	7610	7610	7610	7610	0
291	20241018	162300	176479830	7610	7610	7610	7610	0
292	20241018	162200	176479830	7610	7610	7610	7610	0
293	20241018	162100	176479830	7610	7610	7610	7610	0
294	20241018	162000	176479830	7610	7610	7610	7610	0
295	20241018	161900	176479830	7610	7610	7610	7610	0
296	20241018	161800	176479830	7610	7610	7610	7610	0
297	20241018	161700	176479830	7610	7610	7610	7610	0
298	20241018	161600	176479830	7610	7610	7610	7610	0
299	20241018	161500	176479830	7610	7610	7610	7610	0
300	20241018	161400	176479830	7610	7610	7610	7610	0
301	20241018	161300	176479830	7610	7610	7610	7610	0
302	20241018	161200	176479830	7610	7610	7610	7610	1172
303	20241018	161100	176479830	7610	7610	7610	7610	0
304	20241018	161000	176479830	7610	7610	7610	7610	0
305	20241018	160900	176479830	7610	7610	7610	7610	0
306	20241018	160800	176479830	7610	7610	7610	7610	0
307	20241018	160700	176479830	7610	7610	7610	7610	0
308	20241018	160600	176479830	7610	7610	7610	7610	0
309	20241018	160500	176479830	7610	7610	7610	7610	0
310	20241018	160400	176479830	7610	7610	7610	7610	0
311	20241018	160300	176479830	7610	7610	7610	7610	0
312	20241018	160200	176479830	7610	7610	7610	7610	0
313	20241018	160100	176479830	7610	7610	7610	7610	0
314	20241018	160000	176479830	7610	7610	7610	7610	0
315	20241018	155900	176479830	7610	7610	7610	7610	0
316	20241018	155800	176479830	7610	7610	7610	7610	0
317	20241018	155700	176479830	7610	7610	7610	7610	0
318	20241018	155600	176479830	7610	7610	7610	7610	0
319	20241018	155500	176479830	7610	7610	7610	7610	0
320	20241018	155400	176479830	7610	7610	7610	7610	0
321	20241018	155300	176479830	7610	7610	7610	7610	0
322	20241018	155200	176479830	7610	7610	7610	7610	0
323	20241018	155100	176479830	7610	7610	7610	7610	0
324	20241018	155000	176479830	7610	7610	7610	7610	0
325	20241018	154900	176479830	7610	7610	7610	7610	0
326	20241018	154800	176479830	7610	7610	7610	7610	0
327	20241018	154700	176479830	7610	7610	7610	7610	0
328	20241018	154600	176479830	7610	7610	7610	7610	0
329	20241018	154500	176479830	7610	7610	7610	7610	0
330	20241018	154400	176479830	7610	7610	7610	7610	0
331	20241018	154300	176479830	7610	7610	7610	7610	0
332	20241018	154200	176479830	7610	7610	7610	7610	1172
333	20241018	154100	176479830	7610	7610	7610	7610	0
334	20241018	154000	176479830	7610	7610	7610	7610	0
335	20241018	153900	176479830	7610	7610	7610	7610	0
336	20241018	153800	176479830	7610	7610	7610	7610	0
337	20241018	153700	176479830	7610	7610	7610	7610	0
338	20241018	153600	176479830	7610	7610	7610	7610	0
339	20241018	153500	176479830	7610	7610	7610	7610	0
340	20241018	153400	176479830	7610	7610	7610	7610	0
341	20241018	153300	176479830	7610	7610	7610	7610	0
342	20241018	153200	176479830	7610	7610	7610	7610	0
343	20241018	153100	176479830	7610	7610	7610	7610	0
344	20241018	153000	176479830	7610	7610	7610	7610	1172
345	20241018	152900	167560910	7660	7660	7660	7660	0
346	20241018	152800	167560910	7660	7660	7660	7660	0
347	20241018	152700	167560910	7660	7660	7660	7660	0
348	20241018	152600	167560910	7660	7660	7660	7660	0
349	20241018	152500	167560910	7660	7660	7660	7660	0
350	20241018	152400	167560910	7660	7660	7660	7660	0
351	20241018	152300	167560910	7660	7660	7660	7660	0
352	20241018	152200	167560910	7660	7660	7660	7660	0
353	20241018	152100	167560910	7660	7660	7660	7660	0
354	20241018	152000	167560910	7660	7660	7660	7660	0
355	20241018	151900	167560910	7660	7660	7660	7660	0
356	20241018	151800	167560910	7660	7660	7660	7660	0
357	20241018	151700	167560910	7660	7660	7660	7660	59
358	20241018	151600	167108970	7660	7660	7660	7660	1
359	20241018	151500	167101310	7620	7620	7620	7620	51
360	20241018	151400	166712690	7620	7620	7620	7620	0
361	20241018	151300	166712690	7620	7620	7620	7620	0
362	20241018	151200	166712690	7620	7620	7620	7620	0
363	20241018	151100	166712690	7620	7620	7620	7620	0
364	20241018	151000	166712690	7620	7620	7620	7620	628
365	20241018	150900	161927330	7620	7620	7620	7620	0
366	20241018	150800	161927330	7620	7620	7620	7620	0
367	20241018	150700	161927330	7620	7620	7620	7620	0
368	20241018	150600	161927330	7620	7610	7620	7610	3
369	20241018	150500	161904490	7610	7610	7610	7610	8
370	20241018	150400	161843610	7620	7620	7620	7620	0
371	20241018	150300	161843610	7620	7620	7620	7620	0
372	20241018	150200	161843610	7620	7620	7620	7620	0
373	20241018	150100	161843610	7620	7600	7620	7600	6
374	20241018	150000	161797990	7620	7600	7620	7600	9
375	20241018	145900	161729570	7620	7620	7620	7620	0
376	20241018	145800	161729570	7620	7620	7620	7620	0
377	20241018	145700	161729570	7620	7620	7620	7620	0
378	20241018	145600	161729570	7620	7620	7620	7620	1
379	20241018	145500	161721950	7620	7620	7620	7620	0
380	20241018	145400	161721950	7620	7620	7620	7620	188
381	20241018	145300	160289390	7620	7620	7620	7620	1
382	20241018	145200	160281770	7620	7620	7620	7620	0
383	20241018	145100	160281770	7620	7620	7620	7620	38
384	20241018	145000	159992210	7620	7620	7620	7620	73
385	20241018	144900	159435950	7620	7620	7620	7620	5
386	20241018	144800	159397850	7660	7660	7660	7660	0
387	20241018	144700	159397850	7660	7660	7660	7660	1
388	20241018	144600	159390190	7660	7660	7660	7660	1
389	20241018	144500	159382530	7660	7660	7660	7660	0
390	20241018	144400	159382530	7660	7660	7660	7660	0
391	20241018	144300	159382530	7660	7660	7660	7660	0
392	20241018	144200	159382530	7660	7620	7660	7620	2
393	20241018	144100	159367250	7620	7620	7620	7620	1
394	20241018	144000	159359630	7620	7620	7620	7620	0
395	20241018	143900	159359630	7620	7620	7620	7620	4
396	20241018	143800	159329150	7660	7660	7660	7660	0
397	20241018	143700	159329150	7660	7620	7660	7620	11
398	20241018	143600	159245290	7620	7620	7620	7620	0
399	20241018	143500	159245290	7620	7630	7630	7620	5
400	20241018	143400	159207160	7670	7670	7670	7670	0
401	20241018	143300	159207160	7670	7670	7670	7670	0
402	20241018	143200	159207160	7670	7670	7670	7670	0
403	20241018	143100	159207160	7670	7670	7670	7670	0
404	20241018	143000	159207160	7670	7670	7670	7670	0
405	20241018	142900	159207160	7670	7670	7670	7670	0
406	20241018	142800	159207160	7670	7670	7670	7670	11
407	20241018	142700	159122790	7620	7620	7620	7620	1
408	20241018	142600	159115170	7680	7680	7680	7680	0
409	20241018	142500	159115170	7680	7680	7680	7680	0
410	20241018	142400	159115170	7680	7680	7680	7680	0
411	20241018	142300	159115170	7680	7680	7680	7680	0
412	20241018	142200	159115170	7680	7680	7680	7680	0
413	20241018	142100	159115170	7680	7680	7680	7680	0
414	20241018	142000	159115170	7680	7680	7680	7680	0
415	20241018	141900	159115170	7680	7680	7680	7680	1
416	20241018	141800	159107490	7660	7660	7660	7660	0
417	20241018	141700	159107490	7660	7660	7660	7660	0
418	20241018	141600	159107490	7660	7660	7660	7660	0
419	20241018	141500	159107490	7660	7660	7660	7660	74
420	20241018	141400	158540650	7680	7680	7680	7680	0
421	20241018	141300	158540650	7680	7680	7680	7680	0
422	20241018	141200	158540650	7680	7680	7680	7680	0
423	20241018	141100	158540650	7680	7650	7680	7650	145
424	20241018	141000	157429980	7600	7620	7620	7600	119
425	20241018	140900	156524940	7650	7650	7650	7650	0
426	20241018	140800	156524940	7650	7650	7650	7650	0
427	20241018	140700	156524940	7650	7650	7650	7650	0
428	20241018	140600	156524940	7650	7650	7650	7650	0
429	20241018	140500	156524940	7650	7650	7650	7650	0
430	20241018	140400	156524940	7650	7650	7650	7650	0
431	20241018	140300	156524940	7650	7650	7650	7650	0
432	20241018	140200	156524940	7650	7650	7650	7650	0
433	20241018	140100	156524940	7650	7650	7650	7650	0
434	20241018	140000	156524940	7650	7650	7650	7650	0
435	20241018	135900	156524940	7650	7650	7650	7650	0
436	20241018	135800	156524940	7650	7640	7650	7640	3
437	20241018	135700	156502000	7640	7630	7640	7630	2
438	20241018	135600	156486730	7620	7620	7620	7620	2
439	20241018	135500	156471490	7620	7620	7620	7620	0
440	20241018	135400	156471490	7620	7620	7620	7620	12
441	20241018	135300	156380050	7620	7690	7690	7610	480
442	20241018	135200	152709570	7770	7770	7770	7770	0
443	20241018	135100	152709570	7770	7770	7770	7770	0
444	20241018	135000	152709570	7770	7770	7770	7770	0
445	20241018	134900	152709570	7770	7770	7770	7770	0
446	20241018	134800	152709570	7770	7770	7770	7770	1
447	20241018	134700	152701800	7690	7690	7690	7690	181
448	20241018	134600	151309910	7770	7770	7770	7770	0
449	20241018	134500	151309910	7770	7770	7770	7770	2
450	20241018	134400	151294370	7690	7690	7690	7690	293
451	20241018	134300	149041200	7690	7710	7710	7690	90
452	20241018	134200	148348800	7780	7770	7780	7770	120
453	20241018	134100	147415510	7750	7750	7750	7750	1
454	20241018	134000	147407760	7710	7710	7710	7710	1
455	20241018	133900	147400050	7730	7730	7730	7730	0
456	20241018	133800	147400050	7730	7730	7730	7730	0
457	20241018	133700	147400050	7730	7730	7730	7730	10
458	20241018	133600	147322750	7790	7790	7790	7790	0
459	20241018	133500	147322750	7790	7790	7790	7790	0
460	20241018	133400	147322750	7790	7760	7790	7760	144
461	20241018	133300	146202310	7760	7760	7760	7760	0
462	20241018	133200	146202310	7760	7760	7760	7760	1
463	20241018	133100	146194550	7710	7750	7750	7710	144
464	20241018	133000	145081030	7750	7750	7750	7750	30
465	20241018	132900	144848530	7750	7750	7750	7750	1
466	20241018	132800	144840780	7810	7800	7830	7800	178
467	20241018	132700	143452150	7780	7780	7780	7780	34
468	20241018	132600	143187630	7710	7770	7770	7690	300
469	20241018	132500	140878410	7780	7850	7860	7780	750
470	20241018	132400	135035840	7860	7780	7860	7780	474
471	20241018	132300	131320550	7780	7780	7780	7780	59
472	20241018	132200	130861530	7780	7780	7850	7760	516
473	20241018	132100	126825320	7780	7750	7840	7750	436
474	20241018	132000	123430010	7750	7750	7750	7750	200
475	20241018	131900	121880010	7690	7690	7690	7690	0
476	20241018	131800	121880010	7690	7680	7750	7680	2976
477	20241018	131700	98935430	7670	7670	7670	7670	630
478	20241018	131600	94103330	7660	7600	7660	7600	100
479	20241018	131500	93342390	7600	7600	7600	7600	0
480	20241018	131400	93342390	7600	7600	7600	7600	0
481	20241018	131300	93342390	7600	7600	7600	7600	1
482	20241018	131200	93334790	7590	7590	7590	7590	0
483	20241018	131100	93334790	7590	7590	7590	7590	200
484	20241018	131000	91816790	7590	7590	7590	7590	0
485	20241018	130900	91816790	7590	7590	7590	7590	0
486	20241018	130800	91816790	7590	7590	7590	7590	0
487	20241018	130700	91816790	7590	7590	7590	7590	0
488	20241018	130600	91816790	7590	7590	7590	7590	0
489	20241018	130500	91816790	7590	7590	7590	7590	0
490	20241018	130400	91816790	7590	7590	7590	7590	0
491	20241018	130300	91816790	7590	7590	7590	7590	0
492	20241018	130200	91816790	7590	7590	7590	7590	0
493	20241018	130100	91816790	7590	7590	7590	7590	0
494	20241018	130000	91816790	7590	7590	7590	7590	0
495	20241018	125900	91816790	7590	7550	7590	7550	740
496	20241018	125800	86229390	7550	7550	7550	7550	122
497	20241018	125700	85308290	7600	7600	7600	7600	0
498	20241018	125600	85308290	7600	7600	7600	7600	0
499	20241018	125500	85308290	7600	7600	7600	7600	1
500	20241018	125400	85300690	7550	7550	7550	7550	0
501	20241018	125300	85300690	7550	7550	7550	7550	0
502	20241018	125200	85300690	7550	7560	7560	7550	509
503	20241018	125100	81454740	7610	7610	7610	7610	0
504	20241018	125000	81454740	7610	7610	7610	7610	0
505	20241018	124900	81454740	7610	7610	7610	7610	0
506	20241018	124800	81454740	7610	7610	7610	7610	0
507	20241018	124700	81454740	7610	7610	7610	7610	1
508	20241018	124600	81447130	7610	7610	7610	7610	0
509	20241018	124500	81447130	7610	7610	7610	7610	0
510	20241018	124400	81447130	7610	7610	7610	7610	0
511	20241018	124300	81447130	7610	7610	7610	7610	0
512	20241018	124200	81447130	7610	7610	7610	7610	677
513	20241018	124100	76295160	7670	7670	7670	7670	0
514	20241018	124000	76295160	7670	7670	7670	7670	0
515	20241018	123900	76295160	7670	7670	7670	7670	0
516	20241018	123800	76295160	7670	7670	7670	7670	0
517	20241018	123700	76295160	7670	7670	7670	7670	307
518	20241018	123600	73940470	7650	7620	7650	7620	204
519	20241018	123500	72381670	7610	7610	7610	7610	2
520	20241018	123400	72366450	7610	7610	7610	7610	0
521	20241018	123300	72366450	7610	7610	7610	7610	0
522	20241018	123200	72366450	7610	7610	7610	7610	0
523	20241018	123100	72366450	7610	7610	7610	7610	0
524	20241018	123000	72366450	7610	7610	7610	7610	0
525	20241018	122900	72366450	7610	7610	7610	7610	0
526	20241018	122800	72366450	7610	7610	7610	7610	0
527	20241018	122700	72366450	7610	7610	7610	7610	0
528	20241018	122600	72366450	7610	7610	7610	7610	0
529	20241018	122500	72366450	7610	7610	7610	7610	0
530	20241018	122400	72366450	7610	7590	7610	7590	322
531	20241018	122300	69917190	7520	7520	7520	7520	0
532	20241018	122200	69917190	7520	7520	7520	7520	0
533	20241018	122100	69917190	7520	7520	7520	7520	0
534	20241018	122000	69917190	7520	7520	7520	7520	0
535	20241018	121900	69917190	7520	7520	7520	7520	0
536	20241018	121800	69917190	7520	7520	7520	7520	0
537	20241018	121700	69917190	7520	7520	7520	7520	0
538	20241018	121600	69917190	7520	7520	7520	7520	0
539	20241018	121500	69917190	7520	7520	7520	7520	0
540	20241018	121400	69917190	7520	7520	7520	7520	0
541	20241018	121300	69917190	7520	7520	7520	7520	1
542	20241018	121200	69909670	7620	7620	7620	7620	0
543	20241018	121100	69909670	7620	7620	7620	7620	0
544	20241018	121000	69909670	7620	7620	7620	7620	0
545	20241018	120900	69909670	7620	7620	7620	7620	0
546	20241018	120800	69909670	7620	7620	7620	7620	0
547	20241018	120700	69909670	7620	7620	7620	7620	0
548	20241018	120600	69909670	7620	7620	7620	7620	0
549	20241018	120500	69909670	7620	7620	7620	7620	0
550	20241018	120400	69909670	7620	7620	7620	7620	0
551	20241018	120300	69909670	7620	7620	7620	7620	0
552	20241018	120200	69909670	7620	7620	7620	7620	0
553	20241018	120100	69909670	7620	7620	7620	7620	0
554	20241018	120000	69909670	7620	7620	7620	7620	0
555	20241018	115900	69909670	7620	7620	7620	7620	0
556	20241018	115800	69909670	7620	7620	7620	7620	0
557	20241018	115700	69909670	7620	7620	7620	7620	0
558	20241018	115600	69909670	7620	7620	7620	7620	0
559	20241018	115500	69909670	7620	7620	7620	7620	0
560	20241018	115400	69909670	7620	7620	7620	7620	0
561	20241018	115300	69909670	7620	7620	7620	7620	0
562	20241018	115200	69909670	7620	7620	7620	7620	0
563	20241018	115100	69909670	7620	7620	7620	7620	1
564	20241018	115000	69902050	7510	7510	7510	7510	0
565	20241018	114900	69902050	7510	7510	7510	7510	0
566	20241018	114800	69902050	7510	7510	7510	7510	0
567	20241018	114700	69902050	7510	7510	7510	7510	0
568	20241018	114600	69902050	7510	7510	7510	7510	0
569	20241018	114500	69902050	7510	7510	7510	7510	0
570	20241018	114400	69902050	7510	7510	7510	7510	0
571	20241018	114300	69902050	7510	7510	7510	7510	0
572	20241018	114200	69902050	7510	7510	7510	7510	0
573	20241018	114100	69902050	7510	7510	7510	7510	0
574	20241018	114000	69902050	7510	7510	7510	7510	0
575	20241018	113900	69902050	7510	7510	7510	7510	0
576	20241018	113800	69902050	7510	7510	7510	7510	0
577	20241018	113700	69902050	7510	7510	7510	7510	0
578	20241018	113600	69902050	7510	7510	7510	7510	3
579	20241018	113500	69879520	7520	7520	7520	7520	0
580	20241018	113400	69879520	7520	7520	7520	7520	0
581	20241018	113300	69879520	7520	7520	7520	7520	0
582	20241018	113200	69879520	7520	7520	7520	7520	0
583	20241018	113100	69879520	7520	7520	7520	7520	0
584	20241018	113000	69879520	7520	7520	7520	7520	0
585	20241018	112900	69879520	7520	7520	7520	7520	0
586	20241018	112800	69879520	7520	7520	7520	7520	0
587	20241018	112700	69879520	7520	7520	7520	7520	0
588	20241018	112600	69879520	7520	7520	7520	7520	0
589	20241018	112500	69879520	7520	7520	7520	7520	0
590	20241018	112400	69879520	7520	7520	7520	7520	0
591	20241018	112300	69879520	7520	7520	7520	7520	0
592	20241018	112200	69879520	7520	7520	7520	7520	0
593	20241018	112100	69879520	7520	7520	7520	7520	600
594	20241018	112000	65367520	7530	7530	7530	7530	0
595	20241018	111900	65367520	7530	7530	7530	7530	0
596	20241018	111800	65367520	7530	7530	7530	7530	0
597	20241018	111700	65367520	7530	7530	7530	7530	10
598	20241018	111600	65292220	7560	7560	7560	7560	0
599	20241018	111500	65292220	7560	7560	7560	7560	0
600	20241018	111400	65292220	7560	7560	7560	7560	0
601	20241018	111300	65292220	7560	7560	7560	7560	0
602	20241018	111200	65292220	7560	7560	7560	7560	31
603	20241018	111100	65057860	7560	7560	7560	7560	70
604	20241018	111000	64528660	7580	7580	7580	7580	0
605	20241018	110900	64528660	7580	7580	7580	7580	500
606	20241018	110800	60738660	7590	7590	7590	7590	89
607	20241018	110700	60063150	7590	7590	7590	7590	0
608	20241018	110600	60063150	7590	7590	7590	7590	80
609	20241018	110500	59455950	7590	7590	7590	7590	0
610	20241018	110400	59455950	7590	7590	7590	7590	0
611	20241018	110300	59455950	7590	7590	7590	7590	5
612	20241018	110200	59418000	7590	7590	7590	7590	0
613	20241018	110100	59418000	7590	7590	7590	7590	0
614	20241018	110000	59418000	7590	7590	7590	7590	0
615	20241018	105900	59418000	7590	7590	7590	7590	0
616	20241018	105800	59418000	7590	7590	7590	7590	0
617	20241018	105700	59418000	7590	7600	7600	7590	106
618	20241018	105600	58613260	7660	7660	7660	7660	1
619	20241018	105500	58605600	7600	7600	7600	7600	0
620	20241018	105400	58605600	7600	7600	7600	7600	8
621	20241018	105300	58544800	7610	7610	7610	7610	1
622	20241018	105200	58537190	7610	7610	7610	7610	0
623	20241018	105100	58537190	7610	7590	7610	7590	101
624	20241018	105000	57770580	7700	7680	7700	7680	1001
625	20241018	104900	50063610	7700	7700	7700	7700	0
626	20241018	104800	50063610	7700	7700	7700	7700	46
627	20241018	104700	49709410	7700	7570	7700	7570	510
628	20241018	104600	45788580	7570	7680	7710	7570	552
629	20241018	104500	41552700	7680	7680	7680	7570	52
630	20241018	104400	41153450	7570	7660	7690	7560	362
631	20241018	104300	38392630	7570	7600	7660	7570	412
632	20241018	104200	35250970	7560	7560	7560	7560	0
633	20241018	104100	35250970	7560	7560	7560	7560	0
634	20241018	104000	35250970	7560	7560	7560	7560	100
635	20241018	103900	34494970	7590	7530	7590	7470	911
636	20241018	103800	27624760	7500	7500	7510	7500	200
637	20241018	103700	26124110	7460	7470	7470	7460	30
638	20241018	103600	25900300	7460	7460	7460	7460	10
639	20241018	103500	25825700	7500	7500	7500	7500	0
640	20241018	103400	25825700	7500	7500	7500	7500	0
641	20241018	103300	25825700	7500	7500	7500	7500	0
642	20241018	103200	25825700	7500	7490	7500	7490	100
643	20241018	103100	25075740	7500	7500	7500	7500	0
644	20241018	103000	25075740	7500	7500	7500	7500	0
645	20241018	102900	25075740	7500	7470	7500	7470	1779
646	20241018	102800	11735880	7470	7470	7470	7470	0
647	20241018	102700	11735880	7470	7470	7470	7470	0
648	20241018	102600	11735880	7470	7470	7470	7470	0
649	20241018	102500	11735880	7470	7470	7470	7470	0
650	20241018	102400	11735880	7470	7470	7470	7470	0
651	20241018	102300	11735880	7470	7470	7470	7470	0
652	20241018	102200	11735880	7470	7470	7470	7470	0
653	20241018	102100	11735880	7470	7470	7470	7470	0
654	20241018	102000	11735880	7470	7470	7470	7470	0
655	20241018	101900	11735880	7470	7470	7470	7470	2
656	20241018	101800	11720940	7470	7470	7470	7470	0
657	20241018	101700	11720940	7470	7470	7470	7470	5
658	20241018	101600	11683590	7470	7470	7470	7470	1
659	20241018	101500	11676120	7470	7470	7470	7470	0
660	20241018	101400	11676120	7470	7470	7470	7470	0
661	20241018	101300	11676120	7470	7470	7470	7470	0
662	20241018	101200	11676120	7470	7470	7470	7470	0
663	20241018	101100	11676120	7470	7470	7470	7470	0
664	20241018	101000	11676120	7470	7470	7470	7470	0
665	20241018	100900	11676120	7470	7470	7470	7470	0
666	20241018	100800	11676120	7470	7470	7470	7470	1
667	20241018	100700	11668650	7430	7430	7430	7430	0
668	20241018	100600	11668650	7430	7430	7430	7430	0
669	20241018	100500	11668650	7430	7430	7430	7430	0
670	20241018	100400	11668650	7430	7430	7430	7430	0
671	20241018	100300	11668650	7430	7430	7430	7430	0
672	20241018	100200	11668650	7430	7430	7430	7430	0
673	20241018	100100	11668650	7430	7430	7430	7430	0
674	20241018	100000	11668650	7430	7430	7430	7430	0
675	20241018	095900	11668650	7430	7430	7430	7430	22
676	20241018	095800	11505190	7420	7440	7440	7420	410
677	20241018	095700	8462380	7440	7440	7440	7440	0
678	20241018	095600	8462380	7440	7450	7450	7440	240
679	20241018	095500	6676320	7450	7450	7450	7450	0
680	20241018	095400	6676320	7450	7450	7450	7450	0
681	20241018	095300	6676320	7450	7450	7450	7450	1
682	20241018	095200	6668870	7490	7490	7490	7490	0
683	20241018	095100	6668870	7490	7490	7490	7490	0
684	20241018	095000	6668870	7490	7490	7490	7490	1
685	20241018	094900	6661380	7450	7450	7450	7450	0
686	20241018	094800	6661380	7450	7460	7460	7450	138
687	20241018	094700	5633140	7530	7530	7530	7530	0
688	20241018	094600	5633140	7530	7530	7530	7530	0
689	20241018	094500	5633140	7530	7530	7530	7530	0
690	20241018	094400	5633140	7530	7530	7530	7530	0
691	20241018	094300	5633140	7530	7530	7530	7530	1
692	20241018	094200	5625610	7460	7460	7460	7460	50
693	20241018	094100	5252610	7530	7530	7530	7530	1
694	20241018	094000	5245080	7530	7530	7530	7530	0
695	20241018	093900	5245080	7530	7530	7530	7530	0
696	20241018	093800	5245080	7530	7530	7530	7530	0
697	20241018	093700	5245080	7530	7530	7530	7530	0
698	20241018	093600	5245080	7530	7530	7530	7530	0
699	20241018	093500	5245080	7530	7530	7530	7530	0
700	20241018	093400	5245080	7530	7530	7530	7530	1
701	20241018	093300	5237550	7450	7450	7450	7450	0
702	20241018	093200	5237550	7450	7450	7450	7450	0
703	20241018	093100	5237550	7450	7450	7450	7450	0
704	20241018	093000	5237550	7450	7450	7450	7450	0
705	20241018	092900	5237550	7450	7450	7450	7450	100
706	20241018	092800	4492550	7450	7460	7530	7450	19
707	20241018	092700	4350830	7540	7540	7540	7540	0
708	20241018	092600	4350830	7540	7540	7540	7540	0
709	20241018	092500	4350830	7540	7520	7540	7520	71
710	20241018	092400	3816890	7520	7520	7520	7520	0
711	20241018	092300	3816890	7520	7460	7520	7460	36
712	20241018	092200	3547970	7520	7460	7520	7460	10
713	20241018	092100	3473250	7530	7460	7530	7450	34
714	20241018	092000	3219630	7480	7480	7480	7480	21
715	20241018	091900	3062550	7480	7480	7480	7480	25
716	20241018	091800	2875550	7480	7480	7480	7480	0
717	20241018	091700	2875550	7480	7490	7490	7480	87
718	20241018	091600	2224720	7490	7490	7490	7490	60
719	20241018	091500	1775320	7500	7500	7500	7500	20
720	20241018	091400	1625320	7560	7560	7560	7560	0
721	20241018	091300	1625320	7560	7560	7560	7560	1
722	20241018	091200	1617760	7500	7500	7500	7500	32
723	20241018	091100	1377760	7560	7560	7560	7560	0
724	20241018	091000	1377760	7560	7560	7560	7560	0
725	20241018	090900	1377760	7560	7520	7560	7520	144
726	20241018	090800	294840	7560	7560	7560	7560	0
727	20241018	090700	294840	7560	7560	7560	7560	0
728	20241018	090600	294840	7560	7560	7560	7560	0
729	20241018	090500	294840	7560	7560	7560	7560	0
730	20241018	090400	294840	7560	7560	7560	7560	0
731	20241018	090300	294840	7560	7560	7560	7560	38
732	20241018	090200	7560	7560	7560	7560	7560	0
733	20241018	090100	7560	7560	7560	7560	7560	0
734	20241018	090000	7560	7560	7560	7560	7560	1