KissMeData/308170/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	211400	16195860	5800	5800	5800	5800	103
3	20241015	211300	16195860	5800	5800	5800	5800	0
4	20241015	211200	16195860	5800	5800	5800	5800	0
5	20241015	211100	16195860	5800	5800	5800	5800	0
6	20241015	211000	16195860	5800	5800	5800	5800	0
7	20241015	210900	16195860	5800	5800	5800	5800	0
8	20241015	210800	16195860	5800	5800	5800	5800	0
9	20241015	210700	16195860	5800	5800	5800	5800	0
10	20241015	210600	16195860	5800	5800	5800	5800	0
11	20241015	210500	16195860	5800	5800	5800	5800	0
12	20241015	210400	16195860	5800	5800	5800	5800	0
13	20241015	210300	16195860	5800	5800	5800	5800	0
14	20241015	210200	16195860	5800	5800	5800	5800	0
15	20241015	210100	16195860	5800	5800	5800	5800	0
16	20241015	210000	16195860	5800	5800	5800	5800	0
17	20241015	205900	16195860	5800	5800	5800	5800	0
18	20241015	205800	16195860	5800	5800	5800	5800	0
19	20241015	205700	16195860	5800	5800	5800	5800	0
20	20241015	205600	16195860	5800	5800	5800	5800	0
21	20241015	205500	16195860	5800	5800	5800	5800	0
22	20241015	205400	16195860	5800	5800	5800	5800	0
23	20241015	205300	16195860	5800	5800	5800	5800	0
24	20241015	205200	16195860	5800	5800	5800	5800	0
25	20241015	205100	16195860	5800	5800	5800	5800	0
26	20241015	205000	16195860	5800	5800	5800	5800	0
27	20241015	204900	16195860	5800	5800	5800	5800	0
28	20241015	204800	16195860	5800	5800	5800	5800	0
29	20241015	204700	16195860	5800	5800	5800	5800	0
30	20241015	204600	16195860	5800	5800	5800	5800	0
31	20241015	204500	16195860	5800	5800	5800	5800	0
32	20241015	204400	16195860	5800	5800	5800	5800	103
33	20241015	204300	16195860	5800	5800	5800	5800	0
34	20241015	204200	16195860	5800	5800	5800	5800	0
35	20241015	204100	16195860	5800	5800	5800	5800	0
36	20241015	204000	16195860	5800	5800	5800	5800	0
37	20241015	203900	16195860	5800	5800	5800	5800	0
38	20241015	203800	16195860	5800	5800	5800	5800	0
39	20241015	203700	16195860	5800	5800	5800	5800	0
40	20241015	203600	16195860	5800	5800	5800	5800	0
41	20241015	203500	16195860	5800	5800	5800	5800	0
42	20241015	203400	16195860	5800	5800	5800	5800	0
43	20241015	203300	16195860	5800	5800	5800	5800	0
44	20241015	203200	16195860	5800	5800	5800	5800	0
45	20241015	203100	16195860	5800	5800	5800	5800	0
46	20241015	203000	16195860	5800	5800	5800	5800	0
47	20241015	202900	16195860	5800	5800	5800	5800	0
48	20241015	202800	16195860	5800	5800	5800	5800	0
49	20241015	202700	16195860	5800	5800	5800	5800	0
50	20241015	202600	16195860	5800	5800	5800	5800	0
51	20241015	202500	16195860	5800	5800	5800	5800	0
52	20241015	202400	16195860	5800	5800	5800	5800	0
53	20241015	202300	16195860	5800	5800	5800	5800	0
54	20241015	202200	16195860	5800	5800	5800	5800	0
55	20241015	202100	16195860	5800	5800	5800	5800	0
56	20241015	202000	16195860	5800	5800	5800	5800	0
57	20241015	201900	16195860	5800	5800	5800	5800	0
58	20241015	201800	16195860	5800	5800	5800	5800	0
59	20241015	201700	16195860	5800	5800	5800	5800	0
60	20241015	201600	16195860	5800	5800	5800	5800	0
61	20241015	201500	16195860	5800	5800	5800	5800	0
62	20241015	201400	16195860	5800	5800	5800	5800	103
63	20241015	201300	16195860	5800	5800	5800	5800	0
64	20241015	201200	16195860	5800	5800	5800	5800	0
65	20241015	201100	16195860	5800	5800	5800	5800	0
66	20241015	201000	16195860	5800	5800	5800	5800	0
67	20241015	200900	16195860	5800	5800	5800	5800	0
68	20241015	200800	16195860	5800	5800	5800	5800	0
69	20241015	200700	16195860	5800	5800	5800	5800	0
70	20241015	200600	16195860	5800	5800	5800	5800	0
71	20241015	200500	16195860	5800	5800	5800	5800	0
72	20241015	200400	16195860	5800	5800	5800	5800	0
73	20241015	200300	16195860	5800	5800	5800	5800	0
74	20241015	200200	16195860	5800	5800	5800	5800	0
75	20241015	200100	16195860	5800	5800	5800	5800	0
76	20241015	200000	16195860	5800	5800	5800	5800	0
77	20241015	195900	16195860	5800	5800	5800	5800	0
78	20241015	195800	16195860	5800	5800	5800	5800	0
79	20241015	195700	16195860	5800	5800	5800	5800	0
80	20241015	195600	16195860	5800	5800	5800	5800	0
81	20241015	195500	16195860	5800	5800	5800	5800	0
82	20241015	195400	16195860	5800	5800	5800	5800	0
83	20241015	195300	16195860	5800	5800	5800	5800	0
84	20241015	195200	16195860	5800	5800	5800	5800	0
85	20241015	195100	16195860	5800	5800	5800	5800	0
86	20241015	195000	16195860	5800	5800	5800	5800	0
87	20241015	194900	16195860	5800	5800	5800	5800	0
88	20241015	194800	16195860	5800	5800	5800	5800	0
89	20241015	194700	16195860	5800	5800	5800	5800	0
90	20241015	194600	16195860	5800	5800	5800	5800	0
91	20241015	194500	16195860	5800	5800	5800	5800	0
92	20241015	194400	16195860	5800	5800	5800	5800	103
93	20241015	194300	16195860	5800	5800	5800	5800	0
94	20241015	194200	16195860	5800	5800	5800	5800	0
95	20241015	194100	16195860	5800	5800	5800	5800	0
96	20241015	194000	16195860	5800	5800	5800	5800	0
97	20241015	193900	16195860	5800	5800	5800	5800	0
98	20241015	193800	16195860	5800	5800	5800	5800	0
99	20241015	193700	16195860	5800	5800	5800	5800	0
100	20241015	193600	16195860	5800	5800	5800	5800	0
101	20241015	193500	16195860	5800	5800	5800	5800	0
102	20241015	193400	16195860	5800	5800	5800	5800	0
103	20241015	193300	16195860	5800	5800	5800	5800	0
104	20241015	193200	16195860	5800	5800	5800	5800	0
105	20241015	193100	16195860	5800	5800	5800	5800	0
106	20241015	193000	16195860	5800	5800	5800	5800	0
107	20241015	192900	16195860	5800	5800	5800	5800	0
108	20241015	192800	16195860	5800	5800	5800	5800	0
109	20241015	192700	16195860	5800	5800	5800	5800	0
110	20241015	192600	16195860	5800	5800	5800	5800	0
111	20241015	192500	16195860	5800	5800	5800	5800	0
112	20241015	192400	16195860	5800	5800	5800	5800	0
113	20241015	192300	16195860	5800	5800	5800	5800	0
114	20241015	192200	16195860	5800	5800	5800	5800	0
115	20241015	192100	16195860	5800	5800	5800	5800	0
116	20241015	192000	16195860	5800	5800	5800	5800	0
117	20241015	191900	16195860	5800	5800	5800	5800	0
118	20241015	191800	16195860	5800	5800	5800	5800	0
119	20241015	191700	16195860	5800	5800	5800	5800	0
120	20241015	191600	16195860	5800	5800	5800	5800	0
121	20241015	191500	16195860	5800	5800	5800	5800	0
122	20241015	191400	16195860	5800	5800	5800	5800	103
123	20241015	191300	16195860	5800	5800	5800	5800	0
124	20241015	191200	16195860	5800	5800	5800	5800	0
125	20241015	191100	16195860	5800	5800	5800	5800	0
126	20241015	191000	16195860	5800	5800	5800	5800	0
127	20241015	190900	16195860	5800	5800	5800	5800	0
128	20241015	190800	16195860	5800	5800	5800	5800	0
129	20241015	190700	16195860	5800	5800	5800	5800	0
130	20241015	190600	16195860	5800	5800	5800	5800	0
131	20241015	190500	16195860	5800	5800	5800	5800	0
132	20241015	190400	16195860	5800	5800	5800	5800	0
133	20241015	190300	16195860	5800	5800	5800	5800	0
134	20241015	190200	16195860	5800	5800	5800	5800	0
135	20241015	190100	16195860	5800	5800	5800	5800	0
136	20241015	190000	16195860	5800	5800	5800	5800	0
137	20241015	185900	16195860	5800	5800	5800	5800	0
138	20241015	185800	16195860	5800	5800	5800	5800	0
139	20241015	185700	16195860	5800	5800	5800	5800	0
140	20241015	185600	16195860	5800	5800	5800	5800	0
141	20241015	185500	16195860	5800	5800	5800	5800	0
142	20241015	185400	16195860	5800	5800	5800	5800	0
143	20241015	185300	16195860	5800	5800	5800	5800	0
144	20241015	185200	16195860	5800	5800	5800	5800	0
145	20241015	185100	16195860	5800	5800	5800	5800	0
146	20241015	185000	16195860	5800	5800	5800	5800	0
147	20241015	184900	16195860	5800	5800	5800	5800	0
148	20241015	184800	16195860	5800	5800	5800	5800	0
149	20241015	184700	16195860	5800	5800	5800	5800	0
150	20241015	184600	16195860	5800	5800	5800	5800	0
151	20241015	184500	16195860	5800	5800	5800	5800	0
152	20241015	184400	16195860	5800	5800	5800	5800	103
153	20241015	184300	16195860	5800	5800	5800	5800	0
154	20241015	184200	16195860	5800	5800	5800	5800	0
155	20241015	184100	16195860	5800	5800	5800	5800	0
156	20241015	184000	16195860	5800	5800	5800	5800	0
157	20241015	183900	16195860	5800	5800	5800	5800	0
158	20241015	183800	16195860	5800	5800	5800	5800	0
159	20241015	183700	16195860	5800	5800	5800	5800	0
160	20241015	183600	16195860	5800	5800	5800	5800	0
161	20241015	183500	16195860	5800	5800	5800	5800	0
162	20241015	183400	16195860	5800	5800	5800	5800	0
163	20241015	183300	16195860	5800	5800	5800	5800	0
164	20241015	183200	16195860	5800	5800	5800	5800	0
165	20241015	183100	16195860	5800	5800	5800	5800	0
166	20241015	183000	16195860	5800	5800	5800	5800	0
167	20241015	182900	16195860	5800	5800	5800	5800	0
168	20241015	182800	16195860	5800	5800	5800	5800	0
169	20241015	182700	16195860	5800	5800	5800	5800	0
170	20241015	182600	16195860	5800	5800	5800	5800	0
171	20241015	182500	16195860	5800	5800	5800	5800	0
172	20241015	182400	16195860	5800	5800	5800	5800	0
173	20241015	182300	16195860	5800	5800	5800	5800	0
174	20241015	182200	16195860	5800	5800	5800	5800	0
175	20241015	182100	16195860	5800	5800	5800	5800	0
176	20241015	182000	16195860	5800	5800	5800	5800	0
177	20241015	181900	16195860	5800	5800	5800	5800	0
178	20241015	181800	16195860	5800	5800	5800	5800	0
179	20241015	181700	16195860	5800	5800	5800	5800	0
180	20241015	181600	16195860	5800	5800	5800	5800	0
181	20241015	181500	16195860	5800	5800	5800	5800	0
182	20241015	181400	16195860	5800	5800	5800	5800	103
183	20241015	181300	16195860	5800	5800	5800	5800	0
184	20241015	181200	16195860	5800	5800	5800	5800	0
185	20241015	181100	16195860	5800	5800	5800	5800	0
186	20241015	181000	16195860	5800	5800	5800	5800	0
187	20241015	180900	16195860	5800	5800	5800	5800	0
188	20241015	180800	16195860	5800	5800	5800	5800	0
189	20241015	180700	16195860	5800	5800	5800	5800	0
190	20241015	180600	16195860	5800	5800	5800	5800	0
191	20241015	180500	16195860	5800	5800	5800	5800	0
192	20241015	180400	16195860	5800	5800	5800	5800	0
193	20241015	180300	16195860	5800	5800	5800	5800	0
194	20241015	180200	16195860	5800	5800	5800	5800	0
195	20241015	180100	16195860	5800	5800	5800	5800	0
196	20241015	180000	16195860	5800	5800	5800	5800	0
197	20241015	175900	16195860	5800	5800	5800	5800	0
198	20241015	175800	16195860	5800	5800	5800	5800	0
199	20241015	175700	16195860	5800	5800	5800	5800	0
200	20241015	175600	16195860	5800	5800	5800	5800	0
201	20241015	175500	16195860	5800	5800	5800	5800	0
202	20241015	175400	16195860	5800	5800	5800	5800	0
203	20241015	175300	16195860	5800	5800	5800	5800	0
204	20241015	175200	16195860	5800	5800	5800	5800	0
205	20241015	175100	16195860	5800	5800	5800	5800	0
206	20241015	175000	16195860	5800	5800	5800	5800	0
207	20241015	174900	16195860	5800	5800	5800	5800	0
208	20241015	174800	16195860	5800	5800	5800	5800	0
209	20241015	174700	16195860	5800	5800	5800	5800	0
210	20241015	174600	16195860	5800	5800	5800	5800	0
211	20241015	174500	16195860	5800	5800	5800	5800	0
212	20241015	174400	16195860	5800	5800	5800	5800	103
213	20241015	174300	16195860	5800	5800	5800	5800	0
214	20241015	174200	16195860	5800	5800	5800	5800	0
215	20241015	174100	16195860	5800	5800	5800	5800	0
216	20241015	174000	16195860	5800	5800	5800	5800	0
217	20241015	173900	16195860	5800	5800	5800	5800	0
218	20241015	173800	16195860	5800	5800	5800	5800	0
219	20241015	173700	16195860	5800	5800	5800	5800	0
220	20241015	173600	16195860	5800	5800	5800	5800	0
221	20241015	173500	16195860	5800	5800	5800	5800	0
222	20241015	173400	16195860	5800	5800	5800	5800	0
223	20241015	173300	16195860	5800	5800	5800	5800	0
224	20241015	173200	16195860	5800	5800	5800	5800	0
225	20241015	173100	16195860	5800	5800	5800	5800	0
226	20241015	173000	16195860	5800	5800	5800	5800	0
227	20241015	172900	16195860	5800	5800	5800	5800	0
228	20241015	172800	16195860	5800	5800	5800	5800	0
229	20241015	172700	16195860	5800	5800	5800	5800	0
230	20241015	172600	16195860	5800	5800	5800	5800	0
231	20241015	172500	16195860	5800	5800	5800	5800	0
232	20241015	172400	16195860	5800	5800	5800	5800	0
233	20241015	172300	16195860	5800	5800	5800	5800	0
234	20241015	172200	16195860	5800	5800	5800	5800	0
235	20241015	172100	16195860	5800	5800	5800	5800	0
236	20241015	172000	16195860	5800	5800	5800	5800	0
237	20241015	171900	16195860	5800	5800	5800	5800	0
238	20241015	171800	16195860	5800	5800	5800	5800	0
239	20241015	171700	16195860	5800	5800	5800	5800	0
240	20241015	171600	16195860	5800	5800	5800	5800	0
241	20241015	171500	16195860	5800	5800	5800	5800	0
242	20241015	171400	16195860	5800	5800	5800	5800	103
243	20241015	171300	16195860	5800	5800	5800	5800	0
244	20241015	171200	16195860	5800	5800	5800	5800	0
245	20241015	171100	16195860	5800	5800	5800	5800	0
246	20241015	171000	16195860	5800	5800	5800	5800	0
247	20241015	170900	16195860	5800	5800	5800	5800	0
248	20241015	170800	16195860	5800	5800	5800	5800	0
249	20241015	170700	16195860	5800	5800	5800	5800	0
250	20241015	170600	16195860	5800	5800	5800	5800	0
251	20241015	170500	16195860	5800	5800	5800	5800	0
252	20241015	170400	16195860	5800	5800	5800	5800	0
253	20241015	170300	16195860	5800	5800	5800	5800	0
254	20241015	170200	16195860	5800	5800	5800	5800	0
255	20241015	170100	16195860	5800	5800	5800	5800	0
256	20241015	170000	16195860	5800	5800	5800	5800	0
257	20241015	165900	16195860	5800	5800	5800	5800	0
258	20241015	165800	16195860	5800	5800	5800	5800	0
259	20241015	165700	16195860	5800	5800	5800	5800	0
260	20241015	165600	16195860	5800	5800	5800	5800	0
261	20241015	165500	16195860	5800	5800	5800	5800	0
262	20241015	165400	16195860	5800	5800	5800	5800	0
263	20241015	165300	16195860	5800	5800	5800	5800	0
264	20241015	165200	16195860	5800	5800	5800	5800	0
265	20241015	165100	16195860	5800	5800	5800	5800	0
266	20241015	165000	16195860	5800	5800	5800	5800	0
267	20241015	164900	16195860	5800	5800	5800	5800	0
268	20241015	164800	16195860	5800	5800	5800	5800	0
269	20241015	164700	16195860	5800	5800	5800	5800	0
270	20241015	164600	16195860	5800	5800	5800	5800	0
271	20241015	164500	16195860	5800	5800	5800	5800	0
272	20241015	164400	16195860	5800	5800	5800	5800	103
273	20241015	164300	16195860	5800	5800	5800	5800	0
274	20241015	164200	16195860	5800	5800	5800	5800	0
275	20241015	164100	16195860	5800	5800	5800	5800	0
276	20241015	164000	16195860	5800	5800	5800	5800	0
277	20241015	163900	16195860	5800	5800	5800	5800	0
278	20241015	163800	16195860	5800	5800	5800	5800	0
279	20241015	163700	16195860	5800	5800	5800	5800	0
280	20241015	163600	16195860	5800	5800	5800	5800	0
281	20241015	163500	16195860	5800	5800	5800	5800	0
282	20241015	163400	16195860	5800	5800	5800	5800	0
283	20241015	163300	16195860	5800	5800	5800	5800	0
284	20241015	163200	16195860	5800	5800	5800	5800	0
285	20241015	163100	16195860	5800	5800	5800	5800	0
286	20241015	163000	16195860	5800	5800	5800	5800	0
287	20241015	162900	16195860	5800	5800	5800	5800	0
288	20241015	162800	16195860	5800	5800	5800	5800	0
289	20241015	162700	16195860	5800	5800	5800	5800	0
290	20241015	162600	16195860	5800	5800	5800	5800	0
291	20241015	162500	16195860	5800	5800	5800	5800	0
292	20241015	162400	16195860	5800	5800	5800	5800	0
293	20241015	162300	16195860	5800	5800	5800	5800	0
294	20241015	162200	16195860	5800	5800	5800	5800	0
295	20241015	162100	16195860	5800	5800	5800	5800	0
296	20241015	162000	16195860	5800	5800	5800	5800	0
297	20241015	161900	16195860	5800	5800	5800	5800	0
298	20241015	161800	16195860	5800	5800	5800	5800	0
299	20241015	161700	16195860	5800	5800	5800	5800	0
300	20241015	161600	16195860	5800	5800	5800	5800	0
301	20241015	161500	16195860	5800	5800	5800	5800	0
302	20241015	161400	16195860	5800	5800	5800	5800	103
303	20241015	161300	16195860	5800	5800	5800	5800	0
304	20241015	161200	16195860	5800	5800	5800	5800	0
305	20241015	161100	16195860	5800	5800	5800	5800	0
306	20241015	161000	16195860	5800	5800	5800	5800	0
307	20241015	160900	16195860	5800	5800	5800	5800	0
308	20241015	160800	16195860	5800	5800	5800	5800	0
309	20241015	160700	16195860	5800	5800	5800	5800	0
310	20241015	160600	16195860	5800	5800	5800	5800	0
311	20241015	160500	16195860	5800	5800	5800	5800	0
312	20241015	160400	16195860	5800	5800	5800	5800	0
313	20241015	160300	16195860	5800	5800	5800	5800	0
314	20241015	160200	16195860	5800	5800	5800	5800	0
315	20241015	160100	16195860	5800	5800	5800	5800	0
316	20241015	160000	16195860	5800	5800	5800	5800	0
317	20241015	155900	16195860	5800	5800	5800	5800	0
318	20241015	155800	16195860	5800	5800	5800	5800	0
319	20241015	155700	16195860	5800	5800	5800	5800	0
320	20241015	155600	16195860	5800	5800	5800	5800	0
321	20241015	155500	16195860	5800	5800	5800	5800	0
322	20241015	155400	16195860	5800	5800	5800	5800	0
323	20241015	155300	16195860	5800	5800	5800	5800	0
324	20241015	155200	16195860	5800	5800	5800	5800	0
325	20241015	155100	16195860	5800	5800	5800	5800	0
326	20241015	155000	16195860	5800	5800	5800	5800	0
327	20241015	154900	16195860	5800	5800	5800	5800	0
328	20241015	154800	16195860	5800	5800	5800	5800	0
329	20241015	154700	16195860	5800	5800	5800	5800	0
330	20241015	154600	16195860	5800	5800	5800	5800	0
331	20241015	154500	16195860	5800	5800	5800	5800	0
332	20241015	154400	16195860	5800	5800	5800	5800	103
333	20241015	154300	16195860	5800	5800	5800	5800	0
334	20241015	154200	16195860	5800	5800	5800	5800	0
335	20241015	154100	16195860	5800	5800	5800	5800	0
336	20241015	154000	16195860	5800	5800	5800	5800	0
337	20241015	153900	16195860	5800	5800	5800	5800	0
338	20241015	153800	16195860	5800	5800	5800	5800	0
339	20241015	153700	16195860	5800	5800	5800	5800	0
340	20241015	153600	16195860	5800	5800	5800	5800	0
341	20241015	153500	16195860	5800	5800	5800	5800	0
342	20241015	153400	16195860	5800	5800	5800	5800	0
343	20241015	153300	16195860	5800	5800	5800	5800	0
344	20241015	153200	16195860	5800	5800	5800	5800	0
345	20241015	153100	16195860	5800	5800	5800	5800	0
346	20241015	153000	16195860	5800	5800	5800	5800	103
347	20241015	152900	15598460	5800	5800	5800	5800	0
348	20241015	152800	15598460	5800	5800	5800	5800	0
349	20241015	152700	15598460	5800	5800	5800	5800	0
350	20241015	152600	15598460	5800	5800	5800	5800	0
351	20241015	152500	15598460	5800	5800	5800	5800	0
352	20241015	152400	15598460	5800	5800	5800	5800	0
353	20241015	152300	15598460	5800	5800	5800	5800	0
354	20241015	152200	15598460	5800	5800	5800	5800	0
355	20241015	152100	15598460	5800	5800	5800	5800	0
356	20241015	152000	15598460	5800	5800	5800	5800	0
357	20241015	151900	15598460	5800	5790	5800	5790	85
358	20241015	151800	15106210	5780	5780	5780	5780	160
359	20241015	151700	14181410	5770	5770	5770	5770	4
360	20241015	151600	14158330	5770	5770	5770	5770	0
361	20241015	151500	14158330	5770	5770	5770	5770	16
362	20241015	151400	14066010	5780	5780	5780	5780	0
363	20241015	151300	14066010	5780	5780	5780	5780	0
364	20241015	151200	14066010	5780	5780	5780	5780	2
365	20241015	151100	14054450	5790	5790	5790	5790	1
366	20241015	151000	14048660	5790	5790	5790	5790	0
367	20241015	150900	14048660	5790	5790	5790	5790	0
368	20241015	150800	14048660	5790	5790	5790	5790	0
369	20241015	150700	14048660	5790	5790	5790	5790	0
370	20241015	150600	14048660	5790	5790	5790	5790	0
371	20241015	150500	14048660	5790	5790	5790	5790	0
372	20241015	150400	14048660	5790	5790	5790	5790	0
373	20241015	150300	14048660	5790	5790	5790	5790	0
374	20241015	150200	14048660	5790	5790	5790	5790	2
375	20241015	150100	14037080	5790	5790	5790	5790	0
376	20241015	150000	14037080	5790	5790	5790	5790	0
377	20241015	145900	14037080	5790	5790	5790	5790	0
378	20241015	145800	14037080	5790	5790	5790	5790	3
379	20241015	145700	14019710	5790	5790	5790	5790	0
380	20241015	145600	14019710	5790	5790	5790	5790	0
381	20241015	145500	14019710	5790	5790	5790	5790	0
382	20241015	145400	14019710	5790	5790	5790	5790	0
383	20241015	145300	14019710	5790	5790	5790	5790	0
384	20241015	145200	14019710	5790	5790	5790	5790	0
385	20241015	145100	14019710	5790	5790	5790	5790	0
386	20241015	145000	14019710	5790	5790	5790	5790	0
387	20241015	144900	14019710	5790	5790	5790	5790	0
388	20241015	144800	14019710	5790	5790	5790	5790	1
389	20241015	144700	14013920	5790	5790	5790	5790	0
390	20241015	144600	14013920	5790	5790	5790	5790	0
391	20241015	144500	14013920	5790	5790	5790	5790	0
392	20241015	144400	14013920	5790	5790	5790	5790	0
393	20241015	144300	14013920	5790	5790	5790	5790	0
394	20241015	144200	14013920	5790	5790	5790	5790	0
395	20241015	144100	14013920	5790	5790	5790	5790	0
396	20241015	144000	14013920	5790	5790	5790	5790	0
397	20241015	143900	14013920	5790	5790	5790	5790	0
398	20241015	143800	14013920	5790	5790	5790	5790	1
399	20241015	143700	14008130	5760	5760	5760	5760	0
400	20241015	143600	14008130	5760	5760	5760	5760	0
401	20241015	143500	14008130	5760	5760	5760	5760	0
402	20241015	143400	14008130	5760	5760	5760	5760	150
403	20241015	143300	13144130	5760	5760	5760	5760	0
404	20241015	143200	13144130	5760	5760	5760	5760	0
405	20241015	143100	13144130	5760	5760	5760	5760	1
406	20241015	143000	13138370	5800	5800	5800	5800	0
407	20241015	142900	13138370	5800	5800	5800	5800	0
408	20241015	142800	13138370	5800	5800	5800	5800	0
409	20241015	142700	13138370	5800	5800	5800	5800	0
410	20241015	142600	13138370	5800	5800	5800	5800	1
411	20241015	142500	13132570	5800	5800	5800	5800	0
412	20241015	142400	13132570	5800	5800	5800	5800	0
413	20241015	142300	13132570	5800	5800	5800	5800	0
414	20241015	142200	13132570	5800	5800	5800	5800	0
415	20241015	142100	13132570	5800	5800	5800	5800	0
416	20241015	142000	13132570	5800	5800	5800	5800	0
417	20241015	141900	13132570	5800	5800	5800	5800	0
418	20241015	141800	13132570	5800	5800	5800	5800	0
419	20241015	141700	13132570	5800	5800	5800	5800	0
420	20241015	141600	13132570	5800	5800	5800	5800	0
421	20241015	141500	13132570	5800	5800	5800	5800	0
422	20241015	141400	13132570	5800	5800	5800	5800	0
423	20241015	141300	13132570	5800	5800	5800	5800	0
424	20241015	141200	13132570	5800	5800	5800	5800	0
425	20241015	141100	13132570	5800	5800	5800	5800	0
426	20241015	141000	13132570	5800	5800	5800	5800	6
427	20241015	140900	13097770	5800	5800	5800	5800	0
428	20241015	140800	13097770	5800	5800	5800	5800	0
429	20241015	140700	13097770	5800	5800	5800	5800	0
430	20241015	140600	13097770	5800	5800	5800	5800	0
431	20241015	140500	13097770	5800	5800	5800	5800	0
432	20241015	140400	13097770	5800	5800	5800	5800	10
433	20241015	140300	13039770	5800	5800	5800	5800	0
434	20241015	140200	13039770	5800	5800	5800	5800	0
435	20241015	140100	13039770	5800	5800	5800	5800	0
436	20241015	140000	13039770	5800	5800	5800	5800	0
437	20241015	135900	13039770	5800	5800	5800	5800	0
438	20241015	135800	13039770	5800	5800	5800	5800	0
439	20241015	135700	13039770	5800	5800	5800	5800	0
440	20241015	135600	13039770	5800	5800	5800	5800	0
441	20241015	135500	13039770	5800	5800	5800	5800	0
442	20241015	135400	13039770	5800	5800	5800	5800	0
443	20241015	135300	13039770	5800	5800	5800	5800	0
444	20241015	135200	13039770	5800	5800	5800	5800	0
445	20241015	135100	13039770	5800	5800	5800	5800	0
446	20241015	135000	13039770	5800	5800	5800	5800	0
447	20241015	134900	13039770	5800	5800	5800	5800	0
448	20241015	134800	13039770	5800	5800	5800	5800	0
449	20241015	134700	13039770	5800	5800	5800	5800	1
450	20241015	134600	13033970	5750	5750	5750	5750	0
451	20241015	134500	13033970	5750	5750	5750	5750	0
452	20241015	134400	13033970	5750	5750	5750	5750	0
453	20241015	134300	13033970	5750	5750	5750	5750	0
454	20241015	134200	13033970	5750	5780	5780	5750	400
455	20241015	134100	10730590	5800	5800	5800	5800	0
456	20241015	134000	10730590	5800	5800	5800	5800	0
457	20241015	133900	10730590	5800	5800	5800	5800	1
458	20241015	133800	10724790	5800	5800	5800	5800	0
459	20241015	133700	10724790	5800	5800	5800	5800	0
460	20241015	133600	10724790	5800	5800	5800	5800	0
461	20241015	133500	10724790	5800	5800	5800	5800	0
462	20241015	133400	10724790	5800	5800	5800	5800	0
463	20241015	133300	10724790	5800	5800	5800	5800	0
464	20241015	133200	10724790	5800	5800	5800	5800	0
465	20241015	133100	10724790	5800	5800	5800	5800	0
466	20241015	133000	10724790	5800	5800	5800	5800	0
467	20241015	132900	10724790	5800	5800	5800	5800	0
468	20241015	132800	10724790	5800	5800	5800	5800	0
469	20241015	132700	10724790	5800	5800	5800	5800	2
470	20241015	132600	10713190	5800	5800	5800	5800	0
471	20241015	132500	10713190	5800	5800	5800	5800	0
472	20241015	132400	10713190	5800	5800	5800	5800	0
473	20241015	132300	10713190	5800	5800	5800	5800	0
474	20241015	132200	10713190	5800	5800	5800	5800	33
475	20241015	132100	10521790	5800	5800	5800	5800	0
476	20241015	132000	10521790	5800	5800	5800	5800	0
477	20241015	131900	10521790	5800	5800	5800	5800	1
478	20241015	131800	10515990	5760	5760	5760	5760	0
479	20241015	131700	10515990	5760	5760	5760	5760	0
480	20241015	131600	10515990	5760	5760	5760	5760	0
481	20241015	131500	10515990	5760	5760	5760	5760	0
482	20241015	131400	10515990	5760	5790	5790	5760	200
483	20241015	131300	9362160	5790	5790	5790	5790	0
484	20241015	131200	9362160	5790	5790	5790	5790	0
485	20241015	131100	9362160	5790	5790	5790	5790	2
486	20241015	131000	9350580	5790	5790	5790	5790	1
487	20241015	130900	9344790	5790	5790	5790	5790	0
488	20241015	130800	9344790	5790	5790	5790	5790	0
489	20241015	130700	9344790	5790	5790	5790	5790	0
490	20241015	130600	9344790	5790	5790	5790	5790	0
491	20241015	130500	9344790	5790	5790	5790	5790	0
492	20241015	130400	9344790	5790	5790	5790	5790	0
493	20241015	130300	9344790	5790	5790	5790	5790	19
494	20241015	130200	9234780	5790	5790	5790	5790	0
495	20241015	130100	9234780	5790	5790	5790	5790	0
496	20241015	130000	9234780	5790	5790	5790	5790	3
497	20241015	125900	9217410	5770	5770	5770	5770	200
498	20241015	125800	8063410	5770	5770	5770	5770	0
499	20241015	125700	8063410	5770	5770	5770	5770	0
500	20241015	125600	8063410	5770	5770	5770	5770	0
501	20241015	125500	8063410	5770	5770	5770	5770	0
502	20241015	125400	8063410	5770	5770	5770	5770	0
503	20241015	125300	8063410	5770	5770	5770	5770	0
504	20241015	125200	8063410	5770	5770	5770	5770	0
505	20241015	125100	8063410	5770	5770	5770	5770	0
506	20241015	125000	8063410	5770	5780	5780	5770	200
507	20241015	124900	6909400	5800	5800	5800	5800	0
508	20241015	124800	6909400	5800	5800	5800	5800	0
509	20241015	124700	6909400	5800	5800	5800	5800	0
510	20241015	124600	6909400	5800	5800	5800	5800	0
511	20241015	124500	6909400	5800	5800	5800	5800	0
512	20241015	124400	6909400	5800	5800	5800	5800	0
513	20241015	124300	6909400	5800	5800	5800	5800	0
514	20241015	124200	6909400	5800	5800	5800	5800	0
515	20241015	124100	6909400	5800	5800	5800	5800	0
516	20241015	124000	6909400	5800	5800	5800	5800	0
517	20241015	123900	6909400	5800	5800	5800	5800	0
518	20241015	123800	6909400	5800	5800	5800	5800	0
519	20241015	123700	6909400	5800	5770	5800	5770	202
520	20241015	123600	5743800	5800	5800	5800	5800	0
521	20241015	123500	5743800	5800	5800	5800	5800	0
522	20241015	123400	5743800	5800	5770	5800	5770	21
523	20241015	123300	5622600	5800	5800	5800	5800	0
524	20241015	123200	5622600	5800	5800	5800	5800	0
525	20241015	123100	5622600	5800	5800	5800	5800	0
526	20241015	123000	5622600	5800	5800	5800	5800	0
527	20241015	122900	5622600	5800	5800	5800	5800	0
528	20241015	122800	5622600	5800	5800	5800	5800	0
529	20241015	122700	5622600	5800	5800	5800	5800	0
530	20241015	122600	5622600	5800	5800	5800	5800	1
531	20241015	122500	5616800	5770	5770	5770	5770	0
532	20241015	122400	5616800	5770	5770	5770	5770	0
533	20241015	122300	5616800	5770	5770	5770	5770	0
534	20241015	122200	5616800	5770	5770	5770	5770	0
535	20241015	122100	5616800	5770	5770	5770	5770	0
536	20241015	122000	5616800	5770	5770	5770	5770	0
537	20241015	121900	5616800	5770	5770	5770	5770	0
538	20241015	121800	5616800	5770	5770	5770	5770	0
539	20241015	121700	5616800	5770	5770	5770	5770	0
540	20241015	121600	5616800	5770	5770	5770	5770	0
541	20241015	121500	5616800	5770	5800	5800	5770	218
542	20241015	121400	4356740	5780	5780	5780	5780	184
543	20241015	121300	3293220	5780	5790	5790	5780	211
544	20241015	121200	2072680	5800	5800	5800	5800	0
545	20241015	121100	2072680	5800	5800	5800	5800	0
546	20241015	121000	2072680	5800	5800	5800	5800	0
547	20241015	120900	2072680	5800	5800	5800	5800	0
548	20241015	120800	2072680	5800	5800	5800	5800	1
549	20241015	120700	2066880	5800	5800	5800	5800	0
550	20241015	120600	2066880	5800	5800	5800	5800	0
551	20241015	120500	2066880	5800	5800	5800	5800	0
552	20241015	120400	2066880	5800	5800	5800	5800	0
553	20241015	120300	2066880	5800	5800	5800	5800	0
554	20241015	120200	2066880	5800	5800	5800	5800	1
555	20241015	120100	2061080	5800	5800	5800	5800	0
556	20241015	120000	2061080	5800	5800	5800	5800	0
557	20241015	115900	2061080	5800	5800	5800	5800	0
558	20241015	115800	2061080	5800	5800	5800	5800	0
559	20241015	115700	2061080	5800	5800	5800	5800	0
560	20241015	115600	2061080	5800	5800	5800	5800	0
561	20241015	115500	2061080	5800	5800	5800	5800	0
562	20241015	115400	2061080	5800	5800	5800	5800	0
563	20241015	115300	2061080	5800	5800	5800	5800	0
564	20241015	115200	2061080	5800	5800	5800	5800	3
565	20241015	115100	2043680	5830	5830	5830	5830	0
566	20241015	115000	2043680	5830	5830	5830	5830	0
567	20241015	114900	2043680	5830	5830	5830	5830	0
568	20241015	114800	2043680	5830	5830	5830	5830	0
569	20241015	114700	2043680	5830	5830	5830	5830	0
570	20241015	114600	2043680	5830	5830	5830	5830	0
571	20241015	114500	2043680	5830	5830	5830	5830	0
572	20241015	114400	2043680	5830	5830	5830	5830	0
573	20241015	114300	2043680	5830	5830	5830	5830	0
574	20241015	114200	2043680	5830	5830	5830	5830	1
575	20241015	114100	2037850	5810	5810	5810	5810	0
576	20241015	114000	2037850	5810	5810	5810	5810	1
577	20241015	113900	2032040	5830	5830	5830	5830	0
578	20241015	113800	2032040	5830	5830	5830	5830	0
579	20241015	113700	2032040	5830	5830	5830	5830	0
580	20241015	113600	2032040	5830	5830	5830	5830	1
581	20241015	113500	2026210	5830	5830	5830	5830	0
582	20241015	113400	2026210	5830	5830	5830	5830	1
583	20241015	113300	2020380	5830	5830	5830	5830	0
584	20241015	113200	2020380	5830	5830	5830	5830	0
585	20241015	113100	2020380	5830	5830	5830	5830	0
586	20241015	113000	2020380	5830	5830	5830	5830	0
587	20241015	112900	2020380	5830	5830	5830	5830	0
588	20241015	112800	2020380	5830	5830	5830	5830	0
589	20241015	112700	2020380	5830	5830	5830	5830	0
590	20241015	112600	2020380	5830	5830	5830	5830	0
591	20241015	112500	2020380	5830	5830	5830	5830	0
592	20241015	112400	2020380	5830	5830	5830	5830	0
593	20241015	112300	2020380	5830	5830	5830	5830	1
594	20241015	112200	2014550	5820	5820	5820	5820	0
595	20241015	112100	2014550	5820	5820	5820	5820	0
596	20241015	112000	2014550	5820	5820	5820	5820	0
597	20241015	111900	2014550	5820	5820	5820	5820	0
598	20241015	111800	2014550	5820	5820	5820	5820	0
599	20241015	111700	2014550	5820	5820	5820	5820	1
600	20241015	111600	2008730	5830	5830	5830	5830	1
601	20241015	111500	2002900	5830	5830	5830	5830	0
602	20241015	111400	2002900	5830	5830	5830	5830	0
603	20241015	111300	2002900	5830	5830	5830	5830	0
604	20241015	111200	2002900	5830	5830	5830	5830	0
605	20241015	111100	2002900	5830	5830	5830	5830	0
606	20241015	111000	2002900	5830	5830	5830	5830	0
607	20241015	110900	2002900	5830	5830	5830	5830	0
608	20241015	110800	2002900	5830	5830	5830	5830	0
609	20241015	110700	2002900	5830	5830	5830	5830	0
610	20241015	110600	2002900	5830	5830	5830	5830	0
611	20241015	110500	2002900	5830	5830	5830	5830	4
612	20241015	110400	1979580	5790	5790	5790	5790	0
613	20241015	110300	1979580	5790	5790	5790	5790	0
614	20241015	110200	1979580	5790	5790	5790	5790	9
615	20241015	110100	1927470	5830	5830	5830	5830	0
616	20241015	110000	1927470	5830	5830	5830	5830	0
617	20241015	105900	1927470	5830	5830	5830	5830	1
618	20241015	105800	1921640	5790	5790	5790	5790	0
619	20241015	105700	1921640	5790	5790	5790	5790	0
620	20241015	105600	1921640	5790	5790	5790	5790	0
621	20241015	105500	1921640	5790	5790	5790	5790	0
622	20241015	105400	1921640	5790	5790	5790	5790	0
623	20241015	105300	1921640	5790	5790	5790	5790	0
624	20241015	105200	1921640	5790	5790	5790	5790	0
625	20241015	105100	1921640	5790	5790	5790	5790	0
626	20241015	105000	1921640	5790	5790	5790	5790	0
627	20241015	104900	1921640	5790	5790	5790	5790	0
628	20241015	104800	1921640	5790	5790	5790	5790	0
629	20241015	104700	1921640	5790	5790	5790	5790	0
630	20241015	104600	1921640	5790	5790	5790	5790	0
631	20241015	104500	1921640	5790	5790	5790	5790	0
632	20241015	104400	1921640	5790	5790	5790	5790	0
633	20241015	104300	1921640	5790	5790	5790	5790	2
634	20241015	104200	1910060	5790	5790	5790	5790	0
635	20241015	104100	1910060	5790	5790	5790	5790	0
636	20241015	104000	1910060	5790	5790	5790	5790	0
637	20241015	103900	1910060	5790	5790	5790	5790	0
638	20241015	103800	1910060	5790	5790	5790	5790	32
639	20241015	103700	1724780	5790	5790	5790	5790	0
640	20241015	103600	1724780	5790	5790	5790	5790	0
641	20241015	103500	1724780	5790	5820	5820	5790	15
642	20241015	103400	1637790	5840	5840	5840	5840	0
643	20241015	103300	1637790	5840	5840	5840	5840	0
644	20241015	103200	1637790	5840	5840	5840	5840	0
645	20241015	103100	1637790	5840	5840	5840	5840	0
646	20241015	103000	1637790	5840	5840	5840	5840	0
647	20241015	102900	1637790	5840	5840	5840	5840	0
648	20241015	102800	1637790	5840	5840	5840	5840	0
649	20241015	102700	1637790	5840	5840	5840	5840	0
650	20241015	102600	1637790	5840	5840	5840	5840	0
651	20241015	102500	1637790	5840	5840	5840	5840	0
652	20241015	102400	1637790	5840	5840	5840	5840	0
653	20241015	102300	1637790	5840	5840	5840	5840	0
654	20241015	102200	1637790	5840	5840	5840	5840	0
655	20241015	102100	1637790	5840	5840	5840	5840	0
656	20241015	102000	1637790	5840	5840	5840	5840	0
657	20241015	101900	1637790	5840	5840	5840	5840	0
658	20241015	101800	1637790	5840	5840	5840	5840	0
659	20241015	101700	1637790	5840	5840	5840	5840	0
660	20241015	101600	1637790	5840	5840	5840	5840	0
661	20241015	101500	1637790	5840	5840	5840	5840	0
662	20241015	101400	1637790	5840	5840	5840	5840	0
663	20241015	101300	1637790	5840	5840	5840	5840	0
664	20241015	101200	1637790	5840	5840	5840	5840	0
665	20241015	101100	1637790	5840	5840	5840	5840	0
666	20241015	101000	1637790	5840	5840	5840	5840	0
667	20241015	100900	1637790	5840	5840	5840	5840	0
668	20241015	100800	1637790	5840	5840	5840	5840	0
669	20241015	100700	1637790	5840	5840	5840	5840	0
670	20241015	100600	1637790	5840	5840	5840	5840	0
671	20241015	100500	1637790	5840	5840	5840	5840	0
672	20241015	100400	1637790	5840	5840	5840	5840	0
673	20241015	100300	1637790	5840	5840	5840	5840	0
674	20241015	100200	1637790	5840	5840	5840	5840	0
675	20241015	100100	1637790	5840	5840	5840	5840	0
676	20241015	100000	1637790	5840	5840	5840	5840	0
677	20241015	095900	1637790	5840	5840	5840	5840	0
678	20241015	095800	1637790	5840	5840	5840	5840	0
679	20241015	095700	1637790	5840	5840	5840	5840	10
680	20241015	095600	1579390	5840	5840	5840	5840	0
681	20241015	095500	1579390	5840	5840	5840	5840	0
682	20241015	095400	1579390	5840	5840	5840	5840	0
683	20241015	095300	1579390	5840	5840	5840	5840	0
684	20241015	095200	1579390	5840	5840	5840	5840	0
685	20241015	095100	1579390	5840	5840	5840	5840	0
686	20241015	095000	1579390	5840	5840	5840	5840	0
687	20241015	094900	1579390	5840	5840	5840	5840	0
688	20241015	094800	1579390	5840	5840	5840	5840	0
689	20241015	094700	1579390	5840	5840	5840	5840	0
690	20241015	094600	1579390	5840	5840	5840	5840	0
691	20241015	094500	1579390	5840	5840	5840	5840	0
692	20241015	094400	1579390	5840	5840	5840	5840	0
693	20241015	094300	1579390	5840	5840	5840	5840	1
694	20241015	094200	1573550	5800	5800	5800	5800	0
695	20241015	094100	1573550	5800	5800	5800	5800	0
696	20241015	094000	1573550	5800	5800	5800	5800	0
697	20241015	093900	1573550	5800	5800	5800	5800	6
698	20241015	093800	1538750	5810	5820	5820	5810	2
699	20241015	093700	1527120	5850	5820	5850	5820	70
700	20241015	093600	1119240	5820	5820	5820	5820	0
701	20241015	093500	1119240	5820	5820	5820	5820	1
702	20241015	093400	1113420	5820	5820	5820	5820	0
703	20241015	093300	1113420	5820	5820	5820	5820	0
704	20241015	093200	1113420	5820	5820	5820	5820	0
705	20241015	093100	1113420	5820	5820	5820	5820	0
706	20241015	093000	1113420	5820	5820	5820	5820	1
707	20241015	092900	1107600	5820	5820	5820	5820	0
708	20241015	092800	1107600	5820	5820	5820	5820	1
709	20241015	092700	1101780	5800	5800	5800	5800	0
710	20241015	092600	1101780	5800	5800	5800	5800	0
711	20241015	092500	1101780	5800	5800	5800	5800	0
712	20241015	092400	1101780	5800	5800	5800	5800	0
713	20241015	092300	1101780	5800	5800	5800	5800	0
714	20241015	092200	1101780	5800	5800	5800	5800	0
715	20241015	092100	1101780	5800	5800	5800	5800	3
716	20241015	092000	1084380	5810	5830	5830	5810	172
717	20241015	091900	81850	5850	5850	5850	5850	0
718	20241015	091800	81850	5850	5850	5850	5850	0
719	20241015	091700	81850	5850	5850	5850	5850	0
720	20241015	091600	81850	5850	5850	5850	5850	0
721	20241015	091500	81850	5850	5850	5850	5850	1
722	20241015	091400	76000	5850	5850	5850	5850	1
723	20241015	091300	70150	5850	5850	5850	5850	1
724	20241015	091200	64300	5850	5850	5850	5850	2
725	20241015	091100	52600	5850	5840	5850	5840	5
726	20241015	091000	23390	5840	5840	5840	5840	0
727	20241015	090900	23390	5840	5840	5840	5840	0
728	20241015	090800	23390	5840	5840	5840	5840	0
729	20241015	090700	23390	5840	5840	5840	5840	0
730	20241015	090600	23390	5840	5840	5840	5840	1
731	20241015	090500	17550	5850	5850	5850	5850	0
732	20241015	090400	17550	5850	5850	5850	5850	0
733	20241015	090300	17550	5850	5850	5850	5850	0
734	20241015	090200	17550	5850	5850	5850	5850	0
735	20241015	090100	17550	5850	5850	5850	5850	0
736	20241015	090000	17550	5850	5850	5850	5850	3