KissMeData/308170/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	211300	20362200	5830	5830	5830	5830	110
3	20241014	211200	20362200	5830	5830	5830	5830	0
4	20241014	211100	20362200	5830	5830	5830	5830	0
5	20241014	211000	20362200	5830	5830	5830	5830	0
6	20241014	210900	20362200	5830	5830	5830	5830	0
7	20241014	210800	20362200	5830	5830	5830	5830	0
8	20241014	210700	20362200	5830	5830	5830	5830	0
9	20241014	210600	20362200	5830	5830	5830	5830	0
10	20241014	210500	20362200	5830	5830	5830	5830	0
11	20241014	210400	20362200	5830	5830	5830	5830	0
12	20241014	210300	20362200	5830	5830	5830	5830	0
13	20241014	210200	20362200	5830	5830	5830	5830	0
14	20241014	210100	20362200	5830	5830	5830	5830	0
15	20241014	210000	20362200	5830	5830	5830	5830	0
16	20241014	205900	20362200	5830	5830	5830	5830	0
17	20241014	205800	20362200	5830	5830	5830	5830	0
18	20241014	205700	20362200	5830	5830	5830	5830	0
19	20241014	205600	20362200	5830	5830	5830	5830	0
20	20241014	205500	20362200	5830	5830	5830	5830	0
21	20241014	205400	20362200	5830	5830	5830	5830	0
22	20241014	205300	20362200	5830	5830	5830	5830	0
23	20241014	205200	20362200	5830	5830	5830	5830	0
24	20241014	205100	20362200	5830	5830	5830	5830	0
25	20241014	205000	20362200	5830	5830	5830	5830	0
26	20241014	204900	20362200	5830	5830	5830	5830	0
27	20241014	204800	20362200	5830	5830	5830	5830	0
28	20241014	204700	20362200	5830	5830	5830	5830	0
29	20241014	204600	20362200	5830	5830	5830	5830	0
30	20241014	204500	20362200	5830	5830	5830	5830	0
31	20241014	204400	20362200	5830	5830	5830	5830	0
32	20241014	204300	20362200	5830	5830	5830	5830	110
33	20241014	204200	20362200	5830	5830	5830	5830	0
34	20241014	204100	20362200	5830	5830	5830	5830	0
35	20241014	204000	20362200	5830	5830	5830	5830	0
36	20241014	203900	20362200	5830	5830	5830	5830	0
37	20241014	203800	20362200	5830	5830	5830	5830	0
38	20241014	203700	20362200	5830	5830	5830	5830	0
39	20241014	203600	20362200	5830	5830	5830	5830	0
40	20241014	203500	20362200	5830	5830	5830	5830	0
41	20241014	203400	20362200	5830	5830	5830	5830	0
42	20241014	203300	20362200	5830	5830	5830	5830	0
43	20241014	203200	20362200	5830	5830	5830	5830	0
44	20241014	203100	20362200	5830	5830	5830	5830	0
45	20241014	203000	20362200	5830	5830	5830	5830	0
46	20241014	202900	20362200	5830	5830	5830	5830	0
47	20241014	202800	20362200	5830	5830	5830	5830	0
48	20241014	202700	20362200	5830	5830	5830	5830	0
49	20241014	202600	20362200	5830	5830	5830	5830	0
50	20241014	202500	20362200	5830	5830	5830	5830	0
51	20241014	202400	20362200	5830	5830	5830	5830	0
52	20241014	202300	20362200	5830	5830	5830	5830	0
53	20241014	202200	20362200	5830	5830	5830	5830	0
54	20241014	202100	20362200	5830	5830	5830	5830	0
55	20241014	202000	20362200	5830	5830	5830	5830	0
56	20241014	201900	20362200	5830	5830	5830	5830	0
57	20241014	201800	20362200	5830	5830	5830	5830	0
58	20241014	201700	20362200	5830	5830	5830	5830	0
59	20241014	201600	20362200	5830	5830	5830	5830	0
60	20241014	201500	20362200	5830	5830	5830	5830	0
61	20241014	201400	20362200	5830	5830	5830	5830	0
62	20241014	201300	20362200	5830	5830	5830	5830	110
63	20241014	201200	20362200	5830	5830	5830	5830	0
64	20241014	201100	20362200	5830	5830	5830	5830	0
65	20241014	201000	20362200	5830	5830	5830	5830	0
66	20241014	200900	20362200	5830	5830	5830	5830	0
67	20241014	200800	20362200	5830	5830	5830	5830	0
68	20241014	200700	20362200	5830	5830	5830	5830	0
69	20241014	200600	20362200	5830	5830	5830	5830	0
70	20241014	200500	20362200	5830	5830	5830	5830	0
71	20241014	200400	20362200	5830	5830	5830	5830	0
72	20241014	200300	20362200	5830	5830	5830	5830	0
73	20241014	200200	20362200	5830	5830	5830	5830	0
74	20241014	200100	20362200	5830	5830	5830	5830	0
75	20241014	200000	20362200	5830	5830	5830	5830	0
76	20241014	195900	20362200	5830	5830	5830	5830	0
77	20241014	195800	20362200	5830	5830	5830	5830	0
78	20241014	195700	20362200	5830	5830	5830	5830	0
79	20241014	195600	20362200	5830	5830	5830	5830	0
80	20241014	195500	20362200	5830	5830	5830	5830	0
81	20241014	195400	20362200	5830	5830	5830	5830	0
82	20241014	195300	20362200	5830	5830	5830	5830	0
83	20241014	195200	20362200	5830	5830	5830	5830	0
84	20241014	195100	20362200	5830	5830	5830	5830	0
85	20241014	195000	20362200	5830	5830	5830	5830	0
86	20241014	194900	20362200	5830	5830	5830	5830	0
87	20241014	194800	20362200	5830	5830	5830	5830	0
88	20241014	194700	20362200	5830	5830	5830	5830	0
89	20241014	194600	20362200	5830	5830	5830	5830	0
90	20241014	194500	20362200	5830	5830	5830	5830	0
91	20241014	194400	20362200	5830	5830	5830	5830	0
92	20241014	194300	20362200	5830	5830	5830	5830	110
93	20241014	194200	20362200	5830	5830	5830	5830	0
94	20241014	194100	20362200	5830	5830	5830	5830	0
95	20241014	194000	20362200	5830	5830	5830	5830	0
96	20241014	193900	20362200	5830	5830	5830	5830	0
97	20241014	193800	20362200	5830	5830	5830	5830	0
98	20241014	193700	20362200	5830	5830	5830	5830	0
99	20241014	193600	20362200	5830	5830	5830	5830	0
100	20241014	193500	20362200	5830	5830	5830	5830	0
101	20241014	193400	20362200	5830	5830	5830	5830	0
102	20241014	193300	20362200	5830	5830	5830	5830	0
103	20241014	193200	20362200	5830	5830	5830	5830	0
104	20241014	193100	20362200	5830	5830	5830	5830	0
105	20241014	193000	20362200	5830	5830	5830	5830	0
106	20241014	192900	20362200	5830	5830	5830	5830	0
107	20241014	192800	20362200	5830	5830	5830	5830	0
108	20241014	192700	20362200	5830	5830	5830	5830	0
109	20241014	192600	20362200	5830	5830	5830	5830	0
110	20241014	192500	20362200	5830	5830	5830	5830	0
111	20241014	192400	20362200	5830	5830	5830	5830	0
112	20241014	192300	20362200	5830	5830	5830	5830	0
113	20241014	192200	20362200	5830	5830	5830	5830	0
114	20241014	192100	20362200	5830	5830	5830	5830	0
115	20241014	192000	20362200	5830	5830	5830	5830	0
116	20241014	191900	20362200	5830	5830	5830	5830	0
117	20241014	191800	20362200	5830	5830	5830	5830	0
118	20241014	191700	20362200	5830	5830	5830	5830	0
119	20241014	191600	20362200	5830	5830	5830	5830	0
120	20241014	191500	20362200	5830	5830	5830	5830	0
121	20241014	191400	20362200	5830	5830	5830	5830	0
122	20241014	191300	20362200	5830	5830	5830	5830	110
123	20241014	191200	20362200	5830	5830	5830	5830	0
124	20241014	191100	20362200	5830	5830	5830	5830	0
125	20241014	191000	20362200	5830	5830	5830	5830	0
126	20241014	190900	20362200	5830	5830	5830	5830	0
127	20241014	190800	20362200	5830	5830	5830	5830	0
128	20241014	190700	20362200	5830	5830	5830	5830	0
129	20241014	190600	20362200	5830	5830	5830	5830	0
130	20241014	190500	20362200	5830	5830	5830	5830	0
131	20241014	190400	20362200	5830	5830	5830	5830	0
132	20241014	190300	20362200	5830	5830	5830	5830	0
133	20241014	190200	20362200	5830	5830	5830	5830	0
134	20241014	190100	20362200	5830	5830	5830	5830	0
135	20241014	190000	20362200	5830	5830	5830	5830	0
136	20241014	185900	20362200	5830	5830	5830	5830	0
137	20241014	185800	20362200	5830	5830	5830	5830	0
138	20241014	185700	20362200	5830	5830	5830	5830	0
139	20241014	185600	20362200	5830	5830	5830	5830	0
140	20241014	185500	20362200	5830	5830	5830	5830	0
141	20241014	185400	20362200	5830	5830	5830	5830	0
142	20241014	185300	20362200	5830	5830	5830	5830	0
143	20241014	185200	20362200	5830	5830	5830	5830	0
144	20241014	185100	20362200	5830	5830	5830	5830	0
145	20241014	185000	20362200	5830	5830	5830	5830	0
146	20241014	184900	20362200	5830	5830	5830	5830	0
147	20241014	184800	20362200	5830	5830	5830	5830	0
148	20241014	184700	20362200	5830	5830	5830	5830	0
149	20241014	184600	20362200	5830	5830	5830	5830	0
150	20241014	184500	20362200	5830	5830	5830	5830	0
151	20241014	184400	20362200	5830	5830	5830	5830	0
152	20241014	184300	20362200	5830	5830	5830	5830	110
153	20241014	184200	20362200	5830	5830	5830	5830	0
154	20241014	184100	20362200	5830	5830	5830	5830	0
155	20241014	184000	20362200	5830	5830	5830	5830	0
156	20241014	183900	20362200	5830	5830	5830	5830	0
157	20241014	183800	20362200	5830	5830	5830	5830	0
158	20241014	183700	20362200	5830	5830	5830	5830	0
159	20241014	183600	20362200	5830	5830	5830	5830	0
160	20241014	183500	20362200	5830	5830	5830	5830	0
161	20241014	183400	20362200	5830	5830	5830	5830	0
162	20241014	183300	20362200	5830	5830	5830	5830	0
163	20241014	183200	20362200	5830	5830	5830	5830	0
164	20241014	183100	20362200	5830	5830	5830	5830	0
165	20241014	183000	20362200	5830	5830	5830	5830	0
166	20241014	182900	20362200	5830	5830	5830	5830	0
167	20241014	182800	20362200	5830	5830	5830	5830	0
168	20241014	182700	20362200	5830	5830	5830	5830	0
169	20241014	182600	20362200	5830	5830	5830	5830	0
170	20241014	182500	20362200	5830	5830	5830	5830	0
171	20241014	182400	20362200	5830	5830	5830	5830	0
172	20241014	182300	20362200	5830	5830	5830	5830	0
173	20241014	182200	20362200	5830	5830	5830	5830	0
174	20241014	182100	20362200	5830	5830	5830	5830	0
175	20241014	182000	20362200	5830	5830	5830	5830	0
176	20241014	181900	20362200	5830	5830	5830	5830	0
177	20241014	181800	20362200	5830	5830	5830	5830	0
178	20241014	181700	20362200	5830	5830	5830	5830	0
179	20241014	181600	20362200	5830	5830	5830	5830	0
180	20241014	181500	20362200	5830	5830	5830	5830	0
181	20241014	181400	20362200	5830	5830	5830	5830	0
182	20241014	181300	20362200	5830	5830	5830	5830	110
183	20241014	181200	20362200	5830	5830	5830	5830	0
184	20241014	181100	20362200	5830	5830	5830	5830	0
185	20241014	181000	20362200	5830	5830	5830	5830	0
186	20241014	180900	20362200	5830	5830	5830	5830	0
187	20241014	180800	20362200	5830	5830	5830	5830	0
188	20241014	180700	20362200	5830	5830	5830	5830	0
189	20241014	180600	20362200	5830	5830	5830	5830	0
190	20241014	180500	20362200	5830	5830	5830	5830	0
191	20241014	180400	20362200	5830	5830	5830	5830	0
192	20241014	180300	20362200	5830	5830	5830	5830	0
193	20241014	180200	20362200	5830	5830	5830	5830	0
194	20241014	180100	20362200	5830	5830	5830	5830	0
195	20241014	180000	20362200	5830	5830	5830	5830	0
196	20241014	175900	20362200	5830	5830	5830	5830	0
197	20241014	175800	20362200	5830	5830	5830	5830	0
198	20241014	175700	20362200	5830	5830	5830	5830	0
199	20241014	175600	20362200	5830	5830	5830	5830	0
200	20241014	175500	20362200	5830	5830	5830	5830	0
201	20241014	175400	20362200	5830	5830	5830	5830	0
202	20241014	175300	20362200	5830	5830	5830	5830	0
203	20241014	175200	20362200	5830	5830	5830	5830	0
204	20241014	175100	20362200	5830	5830	5830	5830	0
205	20241014	175000	20362200	5830	5830	5830	5830	0
206	20241014	174900	20362200	5830	5830	5830	5830	0
207	20241014	174800	20362200	5830	5830	5830	5830	0
208	20241014	174700	20362200	5830	5830	5830	5830	0
209	20241014	174600	20362200	5830	5830	5830	5830	0
210	20241014	174500	20362200	5830	5830	5830	5830	0
211	20241014	174400	20362200	5830	5830	5830	5830	0
212	20241014	174300	20362200	5830	5830	5830	5830	110
213	20241014	174200	20362200	5830	5830	5830	5830	0
214	20241014	174100	20362200	5830	5830	5830	5830	0
215	20241014	174000	20362200	5830	5830	5830	5830	0
216	20241014	173900	20362200	5830	5830	5830	5830	0
217	20241014	173800	20362200	5830	5830	5830	5830	0
218	20241014	173700	20362200	5830	5830	5830	5830	0
219	20241014	173600	20362200	5830	5830	5830	5830	0
220	20241014	173500	20362200	5830	5830	5830	5830	0
221	20241014	173400	20362200	5830	5830	5830	5830	0
222	20241014	173300	20362200	5830	5830	5830	5830	0
223	20241014	173200	20362200	5830	5830	5830	5830	0
224	20241014	173100	20362200	5830	5830	5830	5830	0
225	20241014	173000	20362200	5830	5830	5830	5830	0
226	20241014	172900	20362200	5830	5830	5830	5830	0
227	20241014	172800	20362200	5830	5830	5830	5830	0
228	20241014	172700	20362200	5830	5830	5830	5830	0
229	20241014	172600	20362200	5830	5830	5830	5830	0
230	20241014	172500	20362200	5830	5830	5830	5830	0
231	20241014	172400	20362200	5830	5830	5830	5830	0
232	20241014	172300	20362200	5830	5830	5830	5830	0
233	20241014	172200	20362200	5830	5830	5830	5830	0
234	20241014	172100	20362200	5830	5830	5830	5830	0
235	20241014	172000	20362200	5830	5830	5830	5830	0
236	20241014	171900	20362200	5830	5830	5830	5830	0
237	20241014	171800	20362200	5830	5830	5830	5830	0
238	20241014	171700	20362200	5830	5830	5830	5830	0
239	20241014	171600	20362200	5830	5830	5830	5830	0
240	20241014	171500	20362200	5830	5830	5830	5830	0
241	20241014	171400	20362200	5830	5830	5830	5830	0
242	20241014	171300	20362200	5830	5830	5830	5830	110
243	20241014	171200	20362200	5830	5830	5830	5830	0
244	20241014	171100	20362200	5830	5830	5830	5830	0
245	20241014	171000	20362200	5830	5830	5830	5830	0
246	20241014	170900	20362200	5830	5830	5830	5830	0
247	20241014	170800	20362200	5830	5830	5830	5830	0
248	20241014	170700	20362200	5830	5830	5830	5830	0
249	20241014	170600	20362200	5830	5830	5830	5830	0
250	20241014	170500	20362200	5830	5830	5830	5830	0
251	20241014	170400	20362200	5830	5830	5830	5830	0
252	20241014	170300	20362200	5830	5830	5830	5830	0
253	20241014	170200	20362200	5830	5830	5830	5830	0
254	20241014	170100	20362200	5830	5830	5830	5830	0
255	20241014	170000	20362200	5830	5830	5830	5830	0
256	20241014	165900	20362200	5830	5830	5830	5830	0
257	20241014	165800	20362200	5830	5830	5830	5830	0
258	20241014	165700	20362200	5830	5830	5830	5830	0
259	20241014	165600	20362200	5830	5830	5830	5830	0
260	20241014	165500	20362200	5830	5830	5830	5830	0
261	20241014	165400	20362200	5830	5830	5830	5830	0
262	20241014	165300	20362200	5830	5830	5830	5830	0
263	20241014	165200	20362200	5830	5830	5830	5830	0
264	20241014	165100	20362200	5830	5830	5830	5830	0
265	20241014	165000	20362200	5830	5830	5830	5830	0
266	20241014	164900	20362200	5830	5830	5830	5830	0
267	20241014	164800	20362200	5830	5830	5830	5830	0
268	20241014	164700	20362200	5830	5830	5830	5830	0
269	20241014	164600	20362200	5830	5830	5830	5830	0
270	20241014	164500	20362200	5830	5830	5830	5830	0
271	20241014	164400	20362200	5830	5830	5830	5830	0
272	20241014	164300	20362200	5830	5830	5830	5830	110
273	20241014	164200	20362200	5830	5830	5830	5830	0
274	20241014	164100	20362200	5830	5830	5830	5830	0
275	20241014	164000	20362200	5830	5830	5830	5830	0
276	20241014	163900	20362200	5830	5830	5830	5830	0
277	20241014	163800	20362200	5830	5830	5830	5830	0
278	20241014	163700	20362200	5830	5830	5830	5830	0
279	20241014	163600	20362200	5830	5830	5830	5830	0
280	20241014	163500	20362200	5830	5830	5830	5830	0
281	20241014	163400	20362200	5830	5830	5830	5830	0
282	20241014	163300	20362200	5830	5830	5830	5830	0
283	20241014	163200	20362200	5830	5830	5830	5830	0
284	20241014	163100	20362200	5830	5830	5830	5830	0
285	20241014	163000	20362200	5830	5830	5830	5830	0
286	20241014	162900	20362200	5830	5830	5830	5830	0
287	20241014	162800	20362200	5830	5830	5830	5830	0
288	20241014	162700	20362200	5830	5830	5830	5830	0
289	20241014	162600	20362200	5830	5830	5830	5830	0
290	20241014	162500	20362200	5830	5830	5830	5830	0
291	20241014	162400	20362200	5830	5830	5830	5830	0
292	20241014	162300	20362200	5830	5830	5830	5830	0
293	20241014	162200	20362200	5830	5830	5830	5830	0
294	20241014	162100	20362200	5830	5830	5830	5830	0
295	20241014	162000	20362200	5830	5830	5830	5830	0
296	20241014	161900	20362200	5830	5830	5830	5830	0
297	20241014	161800	20362200	5830	5830	5830	5830	0
298	20241014	161700	20362200	5830	5830	5830	5830	0
299	20241014	161600	20362200	5830	5830	5830	5830	0
300	20241014	161500	20362200	5830	5830	5830	5830	0
301	20241014	161400	20362200	5830	5830	5830	5830	0
302	20241014	161300	20362200	5830	5830	5830	5830	110
303	20241014	161200	20362200	5830	5830	5830	5830	0
304	20241014	161100	20362200	5830	5830	5830	5830	0
305	20241014	161000	20362200	5830	5830	5830	5830	0
306	20241014	160900	20362200	5830	5830	5830	5830	0
307	20241014	160800	20362200	5830	5830	5830	5830	0
308	20241014	160700	20362200	5830	5830	5830	5830	0
309	20241014	160600	20362200	5830	5830	5830	5830	0
310	20241014	160500	20362200	5830	5830	5830	5830	0
311	20241014	160400	20362200	5830	5830	5830	5830	0
312	20241014	160300	20362200	5830	5830	5830	5830	0
313	20241014	160200	20362200	5830	5830	5830	5830	0
314	20241014	160100	20362200	5830	5830	5830	5830	0
315	20241014	160000	20362200	5830	5830	5830	5830	0
316	20241014	155900	20362200	5830	5830	5830	5830	0
317	20241014	155800	20362200	5830	5830	5830	5830	0
318	20241014	155700	20362200	5830	5830	5830	5830	0
319	20241014	155600	20362200	5830	5830	5830	5830	0
320	20241014	155500	20362200	5830	5830	5830	5830	0
321	20241014	155400	20362200	5830	5830	5830	5830	0
322	20241014	155300	20362200	5830	5830	5830	5830	0
323	20241014	155200	20362200	5830	5830	5830	5830	0
324	20241014	155100	20362200	5830	5830	5830	5830	0
325	20241014	155000	20362200	5830	5830	5830	5830	0
326	20241014	154900	20362200	5830	5830	5830	5830	0
327	20241014	154800	20362200	5830	5830	5830	5830	0
328	20241014	154700	20362200	5830	5830	5830	5830	0
329	20241014	154600	20362200	5830	5830	5830	5830	0
330	20241014	154500	20362200	5830	5830	5830	5830	0
331	20241014	154400	20362200	5830	5830	5830	5830	0
332	20241014	154300	20362200	5830	5830	5830	5830	110
333	20241014	154200	20362200	5830	5830	5830	5830	0
334	20241014	154100	20362200	5830	5830	5830	5830	0
335	20241014	154000	20362200	5830	5830	5830	5830	0
336	20241014	153900	20362200	5830	5830	5830	5830	0
337	20241014	153800	20362200	5830	5830	5830	5830	0
338	20241014	153700	20362200	5830	5830	5830	5830	0
339	20241014	153600	20362200	5830	5830	5830	5830	0
340	20241014	153500	20362200	5830	5830	5830	5830	0
341	20241014	153400	20362200	5830	5830	5830	5830	0
342	20241014	153300	20362200	5830	5830	5830	5830	0
343	20241014	153200	20362200	5830	5830	5830	5830	0
344	20241014	153100	20362200	5830	5830	5830	5830	0
345	20241014	153000	20362200	5830	5830	5830	5830	110
346	20241014	152900	19720900	5830	5830	5830	5830	0
347	20241014	152800	19720900	5830	5830	5830	5830	0
348	20241014	152700	19720900	5830	5830	5830	5830	0
349	20241014	152600	19720900	5830	5830	5830	5830	0
350	20241014	152500	19720900	5830	5830	5830	5830	0
351	20241014	152400	19720900	5830	5830	5830	5830	0
352	20241014	152300	19720900	5830	5830	5830	5830	0
353	20241014	152200	19720900	5830	5830	5830	5830	0
354	20241014	152100	19720900	5830	5830	5830	5830	0
355	20241014	152000	19720900	5830	5830	5830	5830	0
356	20241014	151900	19720900	5830	5830	5830	5830	0
357	20241014	151800	19720900	5830	5830	5830	5830	1
358	20241014	151700	19715070	5830	5830	5830	5830	0
359	20241014	151600	19715070	5830	5820	5830	5820	20
360	20241014	151500	19598570	5830	5830	5830	5830	0
361	20241014	151400	19598570	5830	5820	5830	5820	40
362	20241014	151300	19365570	5810	5810	5810	5810	101
363	20241014	151200	18778760	5770	5770	5770	5770	0
364	20241014	151100	18778760	5770	5780	5780	5770	24
365	20241014	151000	18640100	5780	5780	5780	5780	32
366	20241014	150900	18455140	5820	5820	5820	5820	0
367	20241014	150800	18455140	5820	5820	5820	5820	0
368	20241014	150700	18455140	5820	5820	5820	5820	0
369	20241014	150600	18455140	5820	5820	5820	5820	0
370	20241014	150500	18455140	5820	5820	5820	5820	0
371	20241014	150400	18455140	5820	5820	5820	5820	0
372	20241014	150300	18455140	5820	5820	5820	5820	0
373	20241014	150200	18455140	5820	5820	5820	5820	0
374	20241014	150100	18455140	5820	5820	5820	5820	0
375	20241014	150000	18455140	5820	5820	5820	5820	0
376	20241014	145900	18455140	5820	5820	5820	5820	0
377	20241014	145800	18455140	5820	5820	5820	5820	2
378	20241014	145700	18443500	5780	5780	5780	5780	0
379	20241014	145600	18443500	5780	5780	5780	5780	32
380	20241014	145500	18258540	5820	5820	5820	5820	0
381	20241014	145400	18258540	5820	5820	5820	5820	0
382	20241014	145300	18258540	5820	5820	5820	5820	0
383	20241014	145200	18258540	5820	5820	5820	5820	1
384	20241014	145100	18252720	5820	5820	5820	5820	0
385	20241014	145000	18252720	5820	5820	5820	5820	0
386	20241014	144900	18252720	5820	5820	5820	5820	0
387	20241014	144800	18252720	5820	5820	5820	5820	0
388	20241014	144700	18252720	5820	5820	5820	5820	0
389	20241014	144600	18252720	5820	5820	5820	5820	0
390	20241014	144500	18252720	5820	5820	5820	5820	0
391	20241014	144400	18252720	5820	5820	5820	5820	0
392	20241014	144300	18252720	5820	5820	5820	5820	0
393	20241014	144200	18252720	5820	5820	5820	5820	0
394	20241014	144100	18252720	5820	5820	5820	5820	0
395	20241014	144000	18252720	5820	5820	5820	5820	0
396	20241014	143900	18252720	5820	5820	5820	5820	0
397	20241014	143800	18252720	5820	5820	5820	5820	0
398	20241014	143700	18252720	5820	5820	5820	5820	0
399	20241014	143600	18252720	5820	5820	5820	5820	0
400	20241014	143500	18252720	5820	5820	5820	5820	0
401	20241014	143400	18252720	5820	5820	5820	5820	0
402	20241014	143300	18252720	5820	5820	5820	5820	0
403	20241014	143200	18252720	5820	5820	5820	5820	0
404	20241014	143100	18252720	5820	5820	5820	5820	0
405	20241014	143000	18252720	5820	5820	5820	5820	0
406	20241014	142900	18252720	5820	5820	5820	5820	0
407	20241014	142800	18252720	5820	5820	5820	5820	0
408	20241014	142700	18252720	5820	5820	5820	5820	0
409	20241014	142600	18252720	5820	5820	5820	5820	0
410	20241014	142500	18252720	5820	5820	5820	5820	0
411	20241014	142400	18252720	5820	5810	5820	5810	207
412	20241014	142300	17048050	5770	5770	5770	5770	0
413	20241014	142200	17048050	5770	5770	5770	5770	0
414	20241014	142100	17048050	5770	5770	5770	5770	200
415	20241014	142000	15894050	5770	5770	5770	5770	30
416	20241014	141900	15720950	5770	5770	5770	5770	1
417	20241014	141800	15715180	5830	5830	5830	5830	0
418	20241014	141700	15715180	5830	5830	5830	5830	0
419	20241014	141600	15715180	5830	5830	5830	5830	0
420	20241014	141500	15715180	5830	5830	5830	5830	0
421	20241014	141400	15715180	5830	5830	5830	5830	0
422	20241014	141300	15715180	5830	5830	5830	5830	0
423	20241014	141200	15715180	5830	5830	5830	5830	0
424	20241014	141100	15715180	5830	5830	5830	5830	0
425	20241014	141000	15715180	5830	5830	5830	5830	0
426	20241014	140900	15715180	5830	5830	5830	5830	0
427	20241014	140800	15715180	5830	5830	5830	5830	0
428	20241014	140700	15715180	5830	5830	5830	5830	1
429	20241014	140600	15709350	5830	5830	5830	5830	0
430	20241014	140500	15709350	5830	5770	5830	5770	5
431	20241014	140400	15680440	5770	5770	5770	5770	0
432	20241014	140300	15680440	5770	5770	5770	5770	8
433	20241014	140200	15634280	5780	5780	5780	5780	30
434	20241014	140100	15460880	5820	5820	5820	5820	0
435	20241014	140000	15460880	5820	5820	5820	5820	0
436	20241014	135900	15460880	5820	5820	5820	5820	0
437	20241014	135800	15460880	5820	5820	5820	5820	0
438	20241014	135700	15460880	5820	5820	5820	5820	0
439	20241014	135600	15460880	5820	5820	5820	5820	0
440	20241014	135500	15460880	5820	5820	5820	5820	0
441	20241014	135400	15460880	5820	5820	5820	5820	0
442	20241014	135300	15460880	5820	5820	5820	5820	0
443	20241014	135200	15460880	5820	5820	5820	5820	0
444	20241014	135100	15460880	5820	5820	5820	5820	0
445	20241014	135000	15460880	5820	5820	5820	5820	0
446	20241014	134900	15460880	5820	5820	5820	5820	0
447	20241014	134800	15460880	5820	5820	5820	5820	0
448	20241014	134700	15460880	5820	5820	5820	5820	1
449	20241014	134600	15455060	5820	5820	5820	5820	0
450	20241014	134500	15455060	5820	5820	5820	5820	0
451	20241014	134400	15455060	5820	5820	5820	5820	0
452	20241014	134300	15455060	5820	5820	5820	5820	0
453	20241014	134200	15455060	5820	5820	5820	5820	0
454	20241014	134100	15455060	5820	5820	5820	5820	0
455	20241014	134000	15455060	5820	5820	5820	5820	0
456	20241014	133900	15455060	5820	5820	5820	5820	1
457	20241014	133800	15449240	5770	5770	5770	5770	0
458	20241014	133700	15449240	5770	5770	5770	5770	0
459	20241014	133600	15449240	5770	5770	5770	5770	0
460	20241014	133500	15449240	5770	5770	5770	5770	0
461	20241014	133400	15449240	5770	5770	5770	5770	0
462	20241014	133300	15449240	5770	5770	5770	5770	0
463	20241014	133200	15449240	5770	5770	5770	5770	0
464	20241014	133100	15449240	5770	5770	5770	5770	0
465	20241014	133000	15449240	5770	5770	5770	5770	0
466	20241014	132900	15449240	5770	5770	5770	5770	0
467	20241014	132800	15449240	5770	5770	5770	5770	0
468	20241014	132700	15449240	5770	5770	5770	5770	0
469	20241014	132600	15449240	5770	5770	5770	5770	0
470	20241014	132500	15449240	5770	5770	5770	5770	0
471	20241014	132400	15449240	5770	5770	5770	5770	0
472	20241014	132300	15449240	5770	5770	5770	5770	0
473	20241014	132200	15449240	5770	5770	5770	5770	5
474	20241014	132100	15420390	5820	5820	5820	5820	0
475	20241014	132000	15420390	5820	5820	5820	5820	0
476	20241014	131900	15420390	5820	5820	5820	5820	0
477	20241014	131800	15420390	5820	5820	5820	5820	0
478	20241014	131700	15420390	5820	5820	5820	5820	0
479	20241014	131600	15420390	5820	5820	5820	5820	0
480	20241014	131500	15420390	5820	5820	5820	5820	0
481	20241014	131400	15420390	5820	5820	5820	5820	0
482	20241014	131300	15420390	5820	5820	5820	5820	0
483	20241014	131200	15420390	5820	5820	5820	5820	0
484	20241014	131100	15420390	5820	5820	5820	5820	0
485	20241014	131000	15420390	5820	5820	5820	5820	0
486	20241014	130900	15420390	5820	5820	5820	5820	0
487	20241014	130800	15420390	5820	5820	5820	5820	0
488	20241014	130700	15420390	5820	5820	5820	5820	0
489	20241014	130600	15420390	5820	5820	5820	5820	0
490	20241014	130500	15420390	5820	5820	5820	5820	0
491	20241014	130400	15420390	5820	5820	5820	5820	0
492	20241014	130300	15420390	5820	5820	5820	5820	0
493	20241014	130200	15420390	5820	5820	5820	5820	0
494	20241014	130100	15420390	5820	5820	5820	5820	1
495	20241014	130000	15414570	5820	5820	5820	5820	0
496	20241014	125900	15414570	5820	5820	5820	5820	1
497	20241014	125800	15408750	5820	5820	5820	5820	0
498	20241014	125700	15408750	5820	5820	5820	5820	0
499	20241014	125600	15408750	5820	5820	5820	5820	0
500	20241014	125500	15408750	5820	5820	5820	5820	0
501	20241014	125400	15408750	5820	5820	5820	5820	0
502	20241014	125300	15408750	5820	5820	5820	5820	0
503	20241014	125200	15408750	5820	5820	5820	5820	0
504	20241014	125100	15408750	5820	5820	5820	5820	0
505	20241014	125000	15408750	5820	5820	5820	5820	0
506	20241014	124900	15408750	5820	5820	5820	5820	0
507	20241014	124800	15408750	5820	5820	5820	5820	0
508	20241014	124700	15408750	5820	5820	5820	5820	0
509	20241014	124600	15408750	5820	5820	5820	5820	0
510	20241014	124500	15408750	5820	5820	5820	5820	0
511	20241014	124400	15408750	5820	5820	5820	5820	0
512	20241014	124300	15408750	5820	5820	5820	5820	0
513	20241014	124200	15408750	5820	5820	5820	5820	0
514	20241014	124100	15408750	5820	5820	5820	5820	0
515	20241014	124000	15408750	5820	5820	5820	5820	0
516	20241014	123900	15408750	5820	5820	5820	5820	1
517	20241014	123800	15402930	5770	5770	5770	5770	0
518	20241014	123700	15402930	5770	5770	5770	5770	0
519	20241014	123600	15402930	5770	5770	5770	5770	0
520	20241014	123500	15402930	5770	5770	5770	5770	0
521	20241014	123400	15402930	5770	5770	5770	5770	0
522	20241014	123300	15402930	5770	5770	5770	5770	0
523	20241014	123200	15402930	5770	5770	5770	5770	0
524	20241014	123100	15402930	5770	5770	5770	5770	0
525	20241014	123000	15402930	5770	5770	5770	5770	328
526	20241014	122900	13510370	5770	5770	5770	5770	216
527	20241014	122800	12264050	5760	5760	5760	5760	200
528	20241014	122700	11112050	5760	5760	5760	5760	0
529	20241014	122600	11112050	5760	5760	5760	5760	0
530	20241014	122500	11112050	5760	5760	5760	5760	300
531	20241014	122400	9384050	5760	5760	5760	5760	0
532	20241014	122300	9384050	5760	5760	5760	5760	0
533	20241014	122200	9384050	5760	5760	5760	5760	0
534	20241014	122100	9384050	5760	5760	5760	5760	0
535	20241014	122000	9384050	5760	5760	5760	5760	1
536	20241014	121900	9378290	5770	5770	5770	5770	0
537	20241014	121800	9378290	5770	5770	5770	5770	0
538	20241014	121700	9378290	5770	5770	5770	5770	0
539	20241014	121600	9378290	5770	5770	5770	5770	0
540	20241014	121500	9378290	5770	5770	5770	5770	61
541	20241014	121400	9026320	5760	5760	5760	5760	0
542	20241014	121300	9026320	5760	5760	5760	5760	42
543	20241014	121200	8784400	5760	5760	5760	5760	0
544	20241014	121100	8784400	5760	5760	5760	5760	0
545	20241014	121000	8784400	5760	5760	5760	5760	0
546	20241014	120900	8784400	5760	5760	5760	5760	0
547	20241014	120800	8784400	5760	5750	5760	5750	2
548	20241014	120700	8772890	5780	5780	5780	5780	0
549	20241014	120600	8772890	5780	5780	5780	5780	0
550	20241014	120500	8772890	5780	5780	5780	5780	0
551	20241014	120400	8772890	5780	5780	5780	5780	0
552	20241014	120300	8772890	5780	5780	5780	5780	0
553	20241014	120200	8772890	5780	5780	5780	5780	0
554	20241014	120100	8772890	5780	5780	5780	5780	0
555	20241014	120000	8772890	5780	5780	5780	5780	0
556	20241014	115900	8772890	5780	5780	5780	5780	1
557	20241014	115800	8767110	5780	5780	5780	5780	0
558	20241014	115700	8767110	5780	5770	5780	5770	6
559	20241014	115600	8732460	5750	5750	5750	5750	0
560	20241014	115500	8732460	5750	5750	5750	5750	1
561	20241014	115400	8726710	5730	5730	5730	5730	0
562	20241014	115300	8726710	5730	5730	5730	5730	0
563	20241014	115200	8726710	5730	5730	5730	5730	0
564	20241014	115100	8726710	5730	5730	5730	5730	0
565	20241014	115000	8726710	5730	5730	5730	5730	0
566	20241014	114900	8726710	5730	5730	5730	5730	0
567	20241014	114800	8726710	5730	5730	5730	5730	0
568	20241014	114700	8726710	5730	5730	5730	5730	0
569	20241014	114600	8726710	5730	5730	5730	5730	0
570	20241014	114500	8726710	5730	5730	5730	5730	0
571	20241014	114400	8726710	5730	5730	5730	5730	0
572	20241014	114300	8726710	5730	5730	5730	5730	0
573	20241014	114200	8726710	5730	5730	5730	5730	0
574	20241014	114100	8726710	5730	5730	5730	5730	0
575	20241014	114000	8726710	5730	5730	5730	5730	0
576	20241014	113900	8726710	5730	5730	5730	5730	0
577	20241014	113800	8726710	5730	5730	5730	5730	0
578	20241014	113700	8726710	5730	5730	5730	5730	0
579	20241014	113600	8726710	5730	5730	5730	5730	0
580	20241014	113500	8726710	5730	5730	5730	5730	0
581	20241014	113400	8726710	5730	5730	5730	5730	0
582	20241014	113300	8726710	5730	5730	5730	5730	0
583	20241014	113200	8726710	5730	5730	5730	5730	0
584	20241014	113100	8726710	5730	5730	5730	5730	0
585	20241014	113000	8726710	5730	5740	5740	5730	16
586	20241014	112900	8634930	5780	5780	5780	5780	0
587	20241014	112800	8634930	5780	5780	5780	5780	0
588	20241014	112700	8634930	5780	5780	5780	5780	0
589	20241014	112600	8634930	5780	5780	5780	5780	0
590	20241014	112500	8634930	5780	5780	5780	5780	0
591	20241014	112400	8634930	5780	5780	5780	5780	0
592	20241014	112300	8634930	5780	5780	5780	5780	0
593	20241014	112200	8634930	5780	5780	5780	5780	0
594	20241014	112100	8634930	5780	5780	5780	5780	0
595	20241014	112000	8634930	5780	5780	5780	5780	0
596	20241014	111900	8634930	5780	5780	5780	5780	0
597	20241014	111800	8634930	5780	5780	5780	5780	0
598	20241014	111700	8634930	5780	5780	5780	5780	0
599	20241014	111600	8634930	5780	5780	5780	5780	1
600	20241014	111500	8629150	5730	5730	5730	5730	0
601	20241014	111400	8629150	5730	5730	5730	5730	0
602	20241014	111300	8629150	5730	5730	5730	5730	0
603	20241014	111200	8629150	5730	5730	5730	5730	0
604	20241014	111100	8629150	5730	5730	5730	5730	1
605	20241014	111000	8623420	5720	5720	5720	5720	0
606	20241014	110900	8623420	5720	5720	5720	5720	0
607	20241014	110800	8623420	5720	5720	5720	5720	0
608	20241014	110700	8623420	5720	5720	5720	5720	0
609	20241014	110600	8623420	5720	5720	5720	5720	0
610	20241014	110500	8623420	5720	5720	5720	5720	0
611	20241014	110400	8623420	5720	5720	5720	5720	0
612	20241014	110300	8623420	5720	5720	5720	5720	0
613	20241014	110200	8623420	5720	5720	5720	5720	0
614	20241014	110100	8623420	5720	5720	5720	5720	0
615	20241014	110000	8623420	5720	5720	5720	5720	0
616	20241014	105900	8623420	5720	5720	5720	5720	0
617	20241014	105800	8623420	5720	5720	5720	5720	0
618	20241014	105700	8623420	5720	5720	5720	5720	0
619	20241014	105600	8623420	5720	5720	5720	5720	0
620	20241014	105500	8623420	5720	5720	5720	5720	0
621	20241014	105400	8623420	5720	5720	5720	5720	0
622	20241014	105300	8623420	5720	5720	5720	5720	0
623	20241014	105200	8623420	5720	5720	5720	5720	0
624	20241014	105100	8623420	5720	5720	5720	5720	0
625	20241014	105000	8623420	5720	5720	5720	5720	0
626	20241014	104900	8623420	5720	5720	5720	5720	0
627	20241014	104800	8623420	5720	5720	5720	5720	0
628	20241014	104700	8623420	5720	5750	5750	5720	300
629	20241014	104600	6905770	5750	5750	5750	5750	21
630	20241014	104500	6785020	5720	5720	5720	5720	0
631	20241014	104400	6785020	5720	5720	5720	5720	0
632	20241014	104300	6785020	5720	5720	5720	5720	0
633	20241014	104200	6785020	5720	5720	5720	5720	0
634	20241014	104100	6785020	5720	5720	5720	5720	0
635	20241014	104000	6785020	5720	5720	5720	5720	0
636	20241014	103900	6785020	5720	5720	5720	5720	0
637	20241014	103800	6785020	5720	5720	5720	5720	0
638	20241014	103700	6785020	5720	5780	5780	5720	564
639	20241014	103600	3546520	5770	5770	5770	5770	0
640	20241014	103500	3546520	5770	5770	5770	5770	0
641	20241014	103400	3546520	5770	5770	5770	5770	0
642	20241014	103300	3546520	5770	5780	5780	5770	10
643	20241014	103200	3488740	5780	5780	5780	5780	0
644	20241014	103100	3488740	5780	5780	5780	5780	0
645	20241014	103000	3488740	5780	5780	5780	5780	0
646	20241014	102900	3488740	5780	5780	5780	5780	0
647	20241014	102800	3488740	5780	5780	5780	5780	0
648	20241014	102700	3488740	5780	5780	5780	5780	0
649	20241014	102600	3488740	5780	5780	5780	5780	0
650	20241014	102500	3488740	5780	5780	5780	5780	0
651	20241014	102400	3488740	5780	5780	5780	5780	0
652	20241014	102300	3488740	5780	5790	5790	5780	3
653	20241014	102200	3471380	5800	5800	5800	5800	0
654	20241014	102100	3471380	5800	5800	5800	5800	25
655	20241014	102000	3326380	5820	5820	5820	5820	0
656	20241014	101900	3326380	5820	5820	5820	5820	0
657	20241014	101800	3326380	5820	5820	5820	5820	0
658	20241014	101700	3326380	5820	5820	5820	5820	0
659	20241014	101600	3326380	5820	5820	5820	5820	0
660	20241014	101500	3326380	5820	5820	5820	5820	0
661	20241014	101400	3326380	5820	5820	5820	5820	0
662	20241014	101300	3326380	5820	5820	5820	5820	15
663	20241014	101200	3239080	5820	5820	5820	5820	5
664	20241014	101100	3209980	5820	5820	5820	5820	0
665	20241014	101000	3209980	5820	5820	5820	5820	0
666	20241014	100900	3209980	5820	5820	5820	5820	1
667	20241014	100800	3204160	5830	5830	5830	5830	0
668	20241014	100700	3204160	5830	5830	5830	5830	0
669	20241014	100600	3204160	5830	5830	5830	5830	0
670	20241014	100500	3204160	5830	5830	5830	5830	0
671	20241014	100400	3204160	5830	5830	5830	5830	0
672	20241014	100300	3204160	5830	5830	5830	5830	0
673	20241014	100200	3204160	5830	5830	5830	5830	0
674	20241014	100100	3204160	5830	5830	5830	5830	0
675	20241014	100000	3204160	5830	5830	5830	5830	0
676	20241014	095900	3204160	5830	5830	5830	5830	0
677	20241014	095800	3204160	5830	5830	5830	5830	0
678	20241014	095700	3204160	5830	5830	5830	5830	0
679	20241014	095600	3204160	5830	5830	5830	5830	0
680	20241014	095500	3204160	5830	5830	5830	5830	0
681	20241014	095400	3204160	5830	5830	5830	5830	0
682	20241014	095300	3204160	5830	5830	5830	5830	0
683	20241014	095200	3204160	5830	5830	5830	5830	0
684	20241014	095100	3204160	5830	5830	5830	5830	0
685	20241014	095000	3204160	5830	5830	5830	5830	0
686	20241014	094900	3204160	5830	5830	5830	5830	0
687	20241014	094800	3204160	5830	5830	5830	5830	0
688	20241014	094700	3204160	5830	5830	5830	5830	0
689	20241014	094600	3204160	5830	5830	5830	5830	0
690	20241014	094500	3204160	5830	5830	5830	5830	0
691	20241014	094400	3204160	5830	5830	5830	5830	0
692	20241014	094300	3204160	5830	5830	5830	5830	0
693	20241014	094200	3204160	5830	5830	5830	5830	0
694	20241014	094100	3204160	5830	5830	5830	5830	0
695	20241014	094000	3204160	5830	5830	5830	5830	0
696	20241014	093900	3204160	5830	5830	5830	5830	1
697	20241014	093800	3198330	5840	5840	5840	5840	0
698	20241014	093700	3198330	5840	5840	5840	5840	0
699	20241014	093600	3198330	5840	5840	5840	5840	0
700	20241014	093500	3198330	5840	5840	5840	5840	0
701	20241014	093400	3198330	5840	5840	5840	5840	0
702	20241014	093300	3198330	5840	5840	5840	5840	0
703	20241014	093200	3198330	5840	5840	5840	5840	0
704	20241014	093100	3198330	5840	5840	5840	5840	1
705	20241014	093000	3192490	5830	5830	5830	5830	1
706	20241014	092900	3186660	5800	5800	5800	5800	0
707	20241014	092800	3186660	5800	5800	5800	5800	0
708	20241014	092700	3186660	5800	5800	5800	5800	0
709	20241014	092600	3186660	5800	5800	5800	5800	0
710	20241014	092500	3186660	5800	5800	5800	5800	0
711	20241014	092400	3186660	5800	5800	5800	5800	0
712	20241014	092300	3186660	5800	5800	5800	5800	0
713	20241014	092200	3186660	5800	5800	5800	5800	0
714	20241014	092100	3186660	5800	5800	5800	5800	0
715	20241014	092000	3186660	5800	5800	5800	5800	0
716	20241014	091900	3186660	5800	5800	5800	5800	0
717	20241014	091800	3186660	5800	5800	5800	5800	0
718	20241014	091700	3186660	5800	5800	5800	5800	0
719	20241014	091600	3186660	5800	5800	5800	5800	0
720	20241014	091500	3186660	5800	5800	5800	5800	0
721	20241014	091400	3186660	5800	5800	5800	5800	0
722	20241014	091300	3186660	5800	5800	5800	5800	0
723	20241014	091200	3186660	5800	5800	5800	5800	0
724	20241014	091100	3186660	5800	5800	5800	5800	0
725	20241014	091000	3186660	5800	5800	5800	5800	0
726	20241014	090900	3186660	5800	5800	5800	5800	148
727	20241014	090800	2328260	5790	5790	5790	5790	336
728	20241014	090700	382820	5790	5790	5790	5790	0
729	20241014	090600	382820	5790	5790	5790	5790	0
730	20241014	090500	382820	5790	5790	5790	5790	1
731	20241014	090400	377030	5800	5800	5800	5800	0
732	20241014	090300	377030	5800	5810	5810	5800	42
733	20241014	090200	133400	5800	5800	5800	5800	0
734	20241014	090100	133400	5800	5800	5800	5800	0
735	20241014	090000	133400	5800	5800	5800	5800	23