KissMeData/314140/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	211500	528964410	6670	6670	6670	6670	653
3	20241018	211400	528964410	6670	6670	6670	6670	0
4	20241018	211300	528964410	6670	6670	6670	6670	0
5	20241018	211200	528964410	6670	6670	6670	6670	0
6	20241018	211100	528964410	6670	6670	6670	6670	0
7	20241018	211000	528964410	6670	6670	6670	6670	0
8	20241018	210900	528964410	6670	6670	6670	6670	0
9	20241018	210800	528964410	6670	6670	6670	6670	0
10	20241018	210700	528964410	6670	6670	6670	6670	0
11	20241018	210600	528964410	6670	6670	6670	6670	0
12	20241018	210500	528964410	6670	6670	6670	6670	0
13	20241018	210400	528964410	6670	6670	6670	6670	0
14	20241018	210300	528964410	6670	6670	6670	6670	0
15	20241018	210200	528964410	6670	6670	6670	6670	0
16	20241018	210100	528964410	6670	6670	6670	6670	0
17	20241018	210000	528964410	6670	6670	6670	6670	0
18	20241018	205900	528964410	6670	6670	6670	6670	0
19	20241018	205800	528964410	6670	6670	6670	6670	0
20	20241018	205700	528964410	6670	6670	6670	6670	0
21	20241018	205600	528964410	6670	6670	6670	6670	0
22	20241018	205500	528964410	6670	6670	6670	6670	0
23	20241018	205400	528964410	6670	6670	6670	6670	0
24	20241018	205300	528964410	6670	6670	6670	6670	0
25	20241018	205200	528964410	6670	6670	6670	6670	0
26	20241018	205100	528964410	6670	6670	6670	6670	0
27	20241018	205000	528964410	6670	6670	6670	6670	0
28	20241018	204900	528964410	6670	6670	6670	6670	0
29	20241018	204800	528964410	6670	6670	6670	6670	0
30	20241018	204700	528964410	6670	6670	6670	6670	0
31	20241018	204600	528964410	6670	6670	6670	6670	0
32	20241018	204500	528964410	6670	6670	6670	6670	653
33	20241018	204400	528964410	6670	6670	6670	6670	0
34	20241018	204300	528964410	6670	6670	6670	6670	0
35	20241018	204200	528964410	6670	6670	6670	6670	0
36	20241018	204100	528964410	6670	6670	6670	6670	0
37	20241018	204000	528964410	6670	6670	6670	6670	0
38	20241018	203900	528964410	6670	6670	6670	6670	0
39	20241018	203800	528964410	6670	6670	6670	6670	0
40	20241018	203700	528964410	6670	6670	6670	6670	0
41	20241018	203600	528964410	6670	6670	6670	6670	0
42	20241018	203500	528964410	6670	6670	6670	6670	0
43	20241018	203400	528964410	6670	6670	6670	6670	0
44	20241018	203300	528964410	6670	6670	6670	6670	0
45	20241018	203200	528964410	6670	6670	6670	6670	0
46	20241018	203100	528964410	6670	6670	6670	6670	0
47	20241018	203000	528964410	6670	6670	6670	6670	0
48	20241018	202900	528964410	6670	6670	6670	6670	0
49	20241018	202800	528964410	6670	6670	6670	6670	0
50	20241018	202700	528964410	6670	6670	6670	6670	0
51	20241018	202600	528964410	6670	6670	6670	6670	0
52	20241018	202500	528964410	6670	6670	6670	6670	0
53	20241018	202400	528964410	6670	6670	6670	6670	0
54	20241018	202300	528964410	6670	6670	6670	6670	0
55	20241018	202200	528964410	6670	6670	6670	6670	0
56	20241018	202100	528964410	6670	6670	6670	6670	0
57	20241018	202000	528964410	6670	6670	6670	6670	0
58	20241018	201900	528964410	6670	6670	6670	6670	0
59	20241018	201800	528964410	6670	6670	6670	6670	0
60	20241018	201700	528964410	6670	6670	6670	6670	0
61	20241018	201600	528964410	6670	6670	6670	6670	0
62	20241018	201500	528964410	6670	6670	6670	6670	653
63	20241018	201400	528964410	6670	6670	6670	6670	0
64	20241018	201300	528964410	6670	6670	6670	6670	0
65	20241018	201200	528964410	6670	6670	6670	6670	0
66	20241018	201100	528964410	6670	6670	6670	6670	0
67	20241018	201000	528964410	6670	6670	6670	6670	0
68	20241018	200900	528964410	6670	6670	6670	6670	0
69	20241018	200800	528964410	6670	6670	6670	6670	0
70	20241018	200700	528964410	6670	6670	6670	6670	0
71	20241018	200600	528964410	6670	6670	6670	6670	0
72	20241018	200500	528964410	6670	6670	6670	6670	0
73	20241018	200400	528964410	6670	6670	6670	6670	0
74	20241018	200300	528964410	6670	6670	6670	6670	0
75	20241018	200200	528964410	6670	6670	6670	6670	0
76	20241018	200100	528964410	6670	6670	6670	6670	0
77	20241018	200000	528964410	6670	6670	6670	6670	0
78	20241018	195900	528964410	6670	6670	6670	6670	0
79	20241018	195800	528964410	6670	6670	6670	6670	0
80	20241018	195700	528964410	6670	6670	6670	6670	0
81	20241018	195600	528964410	6670	6670	6670	6670	0
82	20241018	195500	528964410	6670	6670	6670	6670	0
83	20241018	195400	528964410	6670	6670	6670	6670	0
84	20241018	195300	528964410	6670	6670	6670	6670	0
85	20241018	195200	528964410	6670	6670	6670	6670	0
86	20241018	195100	528964410	6670	6670	6670	6670	0
87	20241018	195000	528964410	6670	6670	6670	6670	0
88	20241018	194900	528964410	6670	6670	6670	6670	0
89	20241018	194800	528964410	6670	6670	6670	6670	0
90	20241018	194700	528964410	6670	6670	6670	6670	0
91	20241018	194600	528964410	6670	6670	6670	6670	0
92	20241018	194500	528964410	6670	6670	6670	6670	653
93	20241018	194400	528964410	6670	6670	6670	6670	0
94	20241018	194300	528964410	6670	6670	6670	6670	0
95	20241018	194200	528964410	6670	6670	6670	6670	0
96	20241018	194100	528964410	6670	6670	6670	6670	0
97	20241018	194000	528964410	6670	6670	6670	6670	0
98	20241018	193900	528964410	6670	6670	6670	6670	0
99	20241018	193800	528964410	6670	6670	6670	6670	0
100	20241018	193700	528964410	6670	6670	6670	6670	0
101	20241018	193600	528964410	6670	6670	6670	6670	0
102	20241018	193500	528964410	6670	6670	6670	6670	0
103	20241018	193400	528964410	6670	6670	6670	6670	0
104	20241018	193300	528964410	6670	6670	6670	6670	0
105	20241018	193200	528964410	6670	6670	6670	6670	0
106	20241018	193100	528964410	6670	6670	6670	6670	0
107	20241018	193000	528964410	6670	6670	6670	6670	0
108	20241018	192900	528964410	6670	6670	6670	6670	0
109	20241018	192800	528964410	6670	6670	6670	6670	0
110	20241018	192700	528964410	6670	6670	6670	6670	0
111	20241018	192600	528964410	6670	6670	6670	6670	0
112	20241018	192500	528964410	6670	6670	6670	6670	0
113	20241018	192400	528964410	6670	6670	6670	6670	0
114	20241018	192300	528964410	6670	6670	6670	6670	0
115	20241018	192200	528964410	6670	6670	6670	6670	0
116	20241018	192100	528964410	6670	6670	6670	6670	0
117	20241018	192000	528964410	6670	6670	6670	6670	0
118	20241018	191900	528964410	6670	6670	6670	6670	0
119	20241018	191800	528964410	6670	6670	6670	6670	0
120	20241018	191700	528964410	6670	6670	6670	6670	0
121	20241018	191600	528964410	6670	6670	6670	6670	0
122	20241018	191500	528964410	6670	6670	6670	6670	653
123	20241018	191400	528964410	6670	6670	6670	6670	0
124	20241018	191300	528964410	6670	6670	6670	6670	0
125	20241018	191200	528964410	6670	6670	6670	6670	0
126	20241018	191100	528964410	6670	6670	6670	6670	0
127	20241018	191000	528964410	6670	6670	6670	6670	0
128	20241018	190900	528964410	6670	6670	6670	6670	0
129	20241018	190800	528964410	6670	6670	6670	6670	0
130	20241018	190700	528964410	6670	6670	6670	6670	0
131	20241018	190600	528964410	6670	6670	6670	6670	0
132	20241018	190500	528964410	6670	6670	6670	6670	0
133	20241018	190400	528964410	6670	6670	6670	6670	0
134	20241018	190300	528964410	6670	6670	6670	6670	0
135	20241018	190200	528964410	6670	6670	6670	6670	0
136	20241018	190100	528964410	6670	6670	6670	6670	0
137	20241018	190000	528964410	6670	6670	6670	6670	0
138	20241018	185900	528964410	6670	6670	6670	6670	0
139	20241018	185800	528964410	6670	6670	6670	6670	0
140	20241018	185700	528964410	6670	6670	6670	6670	0
141	20241018	185600	528964410	6670	6670	6670	6670	0
142	20241018	185500	528964410	6670	6670	6670	6670	0
143	20241018	185400	528964410	6670	6670	6670	6670	0
144	20241018	185300	528964410	6670	6670	6670	6670	0
145	20241018	185200	528964410	6670	6670	6670	6670	0
146	20241018	185100	528964410	6670	6670	6670	6670	0
147	20241018	185000	528964410	6670	6670	6670	6670	0
148	20241018	184900	528964410	6670	6670	6670	6670	0
149	20241018	184800	528964410	6670	6670	6670	6670	0
150	20241018	184700	528964410	6670	6670	6670	6670	0
151	20241018	184600	528964410	6670	6670	6670	6670	0
152	20241018	184500	528964410	6670	6670	6670	6670	653
153	20241018	184400	528964410	6670	6670	6670	6670	0
154	20241018	184300	528964410	6670	6670	6670	6670	0
155	20241018	184200	528964410	6670	6670	6670	6670	0
156	20241018	184100	528964410	6670	6670	6670	6670	0
157	20241018	184000	528964410	6670	6670	6670	6670	0
158	20241018	183900	528964410	6670	6670	6670	6670	0
159	20241018	183800	528964410	6670	6670	6670	6670	0
160	20241018	183700	528964410	6670	6670	6670	6670	0
161	20241018	183600	528964410	6670	6670	6670	6670	0
162	20241018	183500	528964410	6670	6670	6670	6670	0
163	20241018	183400	528964410	6670	6670	6670	6670	0
164	20241018	183300	528964410	6670	6670	6670	6670	0
165	20241018	183200	528964410	6670	6670	6670	6670	0
166	20241018	183100	528964410	6670	6670	6670	6670	0
167	20241018	183000	528964410	6670	6670	6670	6670	0
168	20241018	182900	528964410	6670	6670	6670	6670	0
169	20241018	182800	528964410	6670	6670	6670	6670	0
170	20241018	182700	528964410	6670	6670	6670	6670	0
171	20241018	182600	528964410	6670	6670	6670	6670	0
172	20241018	182500	528964410	6670	6670	6670	6670	0
173	20241018	182400	528964410	6670	6670	6670	6670	0
174	20241018	182300	528964410	6670	6670	6670	6670	0
175	20241018	182200	528964410	6670	6670	6670	6670	0
176	20241018	182100	528964410	6670	6670	6670	6670	0
177	20241018	182000	528964410	6670	6670	6670	6670	0
178	20241018	181900	528964410	6670	6670	6670	6670	0
179	20241018	181800	528964410	6670	6670	6670	6670	0
180	20241018	181700	528964410	6670	6670	6670	6670	0
181	20241018	181600	528964410	6670	6670	6670	6670	0
182	20241018	181500	528964410	6670	6670	6670	6670	653
183	20241018	181400	528964410	6670	6670	6670	6670	0
184	20241018	181300	528964410	6670	6670	6670	6670	0
185	20241018	181200	528964410	6670	6670	6670	6670	0
186	20241018	181100	528964410	6670	6670	6670	6670	0
187	20241018	181000	528964410	6670	6670	6670	6670	0
188	20241018	180900	528964410	6670	6670	6670	6670	0
189	20241018	180800	528964410	6670	6670	6670	6670	0
190	20241018	180700	528964410	6670	6670	6670	6670	0
191	20241018	180600	528964410	6670	6670	6670	6670	0
192	20241018	180500	528964410	6670	6670	6670	6670	0
193	20241018	180400	528964410	6670	6670	6670	6670	0
194	20241018	180300	528964410	6670	6670	6670	6670	0
195	20241018	180200	528964410	6670	6670	6670	6670	0
196	20241018	180100	528964410	6670	6670	6670	6670	0
197	20241018	180000	528964410	6670	6670	6670	6670	0
198	20241018	175900	528964410	6670	6670	6670	6670	0
199	20241018	175800	528964410	6670	6670	6670	6670	0
200	20241018	175700	528964410	6670	6670	6670	6670	0
201	20241018	175600	528964410	6670	6670	6670	6670	0
202	20241018	175500	528964410	6670	6670	6670	6670	0
203	20241018	175400	528964410	6670	6670	6670	6670	0
204	20241018	175300	528964410	6670	6670	6670	6670	0
205	20241018	175200	528964410	6670	6670	6670	6670	0
206	20241018	175100	528964410	6670	6670	6670	6670	0
207	20241018	175000	528964410	6670	6670	6670	6670	0
208	20241018	174900	528964410	6670	6670	6670	6670	0
209	20241018	174800	528964410	6670	6670	6670	6670	0
210	20241018	174700	528964410	6670	6670	6670	6670	0
211	20241018	174600	528964410	6670	6670	6670	6670	0
212	20241018	174500	528964410	6670	6670	6670	6670	653
213	20241018	174400	528964410	6670	6670	6670	6670	0
214	20241018	174300	528964410	6670	6670	6670	6670	0
215	20241018	174200	528964410	6670	6670	6670	6670	0
216	20241018	174100	528964410	6670	6670	6670	6670	0
217	20241018	174000	528964410	6670	6670	6670	6670	0
218	20241018	173900	528964410	6670	6670	6670	6670	0
219	20241018	173800	528964410	6670	6670	6670	6670	0
220	20241018	173700	528964410	6670	6670	6670	6670	0
221	20241018	173600	528964410	6670	6670	6670	6670	0
222	20241018	173500	528964410	6670	6670	6670	6670	0
223	20241018	173400	528964410	6670	6670	6670	6670	0
224	20241018	173300	528964410	6670	6670	6670	6670	0
225	20241018	173200	528964410	6670	6670	6670	6670	0
226	20241018	173100	528964410	6670	6670	6670	6670	0
227	20241018	173000	528964410	6670	6670	6670	6670	0
228	20241018	172900	528964410	6670	6670	6670	6670	0
229	20241018	172800	528964410	6670	6670	6670	6670	0
230	20241018	172700	528964410	6670	6670	6670	6670	0
231	20241018	172600	528964410	6670	6670	6670	6670	0
232	20241018	172500	528964410	6670	6670	6670	6670	0
233	20241018	172400	528964410	6670	6670	6670	6670	0
234	20241018	172300	528964410	6670	6670	6670	6670	0
235	20241018	172200	528964410	6670	6670	6670	6670	0
236	20241018	172100	528964410	6670	6670	6670	6670	0
237	20241018	172000	528964410	6670	6670	6670	6670	0
238	20241018	171900	528964410	6670	6670	6670	6670	0
239	20241018	171800	528964410	6670	6670	6670	6670	0
240	20241018	171700	528964410	6670	6670	6670	6670	0
241	20241018	171600	528964410	6670	6670	6670	6670	0
242	20241018	171500	528964410	6670	6670	6670	6670	653
243	20241018	171400	528964410	6670	6670	6670	6670	0
244	20241018	171300	528964410	6670	6670	6670	6670	0
245	20241018	171200	528964410	6670	6670	6670	6670	0
246	20241018	171100	528964410	6670	6670	6670	6670	0
247	20241018	171000	528964410	6670	6670	6670	6670	0
248	20241018	170900	528964410	6670	6670	6670	6670	0
249	20241018	170800	528964410	6670	6670	6670	6670	0
250	20241018	170700	528964410	6670	6670	6670	6670	0
251	20241018	170600	528964410	6670	6670	6670	6670	0
252	20241018	170500	528964410	6670	6670	6670	6670	0
253	20241018	170400	528964410	6670	6670	6670	6670	0
254	20241018	170300	528964410	6670	6670	6670	6670	0
255	20241018	170200	528964410	6670	6670	6670	6670	0
256	20241018	170100	528964410	6670	6670	6670	6670	0
257	20241018	170000	528964410	6670	6670	6670	6670	0
258	20241018	165900	528964410	6670	6670	6670	6670	0
259	20241018	165800	528964410	6670	6670	6670	6670	0
260	20241018	165700	528964410	6670	6670	6670	6670	0
261	20241018	165600	528964410	6670	6670	6670	6670	0
262	20241018	165500	528964410	6670	6670	6670	6670	0
263	20241018	165400	528964410	6670	6670	6670	6670	0
264	20241018	165300	528964410	6670	6670	6670	6670	0
265	20241018	165200	528964410	6670	6670	6670	6670	0
266	20241018	165100	528964410	6670	6670	6670	6670	0
267	20241018	165000	528964410	6670	6670	6670	6670	0
268	20241018	164900	528964410	6670	6670	6670	6670	0
269	20241018	164800	528964410	6670	6670	6670	6670	0
270	20241018	164700	528964410	6670	6670	6670	6670	0
271	20241018	164600	528964410	6670	6670	6670	6670	0
272	20241018	164500	528964410	6670	6670	6670	6670	653
273	20241018	164400	528964410	6670	6670	6670	6670	0
274	20241018	164300	528964410	6670	6670	6670	6670	0
275	20241018	164200	528964410	6670	6670	6670	6670	0
276	20241018	164100	528964410	6670	6670	6670	6670	0
277	20241018	164000	528964410	6670	6670	6670	6670	0
278	20241018	163900	528964410	6670	6670	6670	6670	0
279	20241018	163800	528964410	6670	6670	6670	6670	0
280	20241018	163700	528964410	6670	6670	6670	6670	0
281	20241018	163600	528964410	6670	6670	6670	6670	0
282	20241018	163500	528964410	6670	6670	6670	6670	0
283	20241018	163400	528964410	6670	6670	6670	6670	0
284	20241018	163300	528964410	6670	6670	6670	6670	0
285	20241018	163200	528964410	6670	6670	6670	6670	0
286	20241018	163100	528964410	6670	6670	6670	6670	0
287	20241018	163000	528964410	6670	6670	6670	6670	0
288	20241018	162900	528964410	6670	6670	6670	6670	0
289	20241018	162800	528964410	6670	6670	6670	6670	0
290	20241018	162700	528964410	6670	6670	6670	6670	0
291	20241018	162600	528964410	6670	6670	6670	6670	0
292	20241018	162500	528964410	6670	6670	6670	6670	0
293	20241018	162400	528964410	6670	6670	6670	6670	0
294	20241018	162300	528964410	6670	6670	6670	6670	0
295	20241018	162200	528964410	6670	6670	6670	6670	0
296	20241018	162100	528964410	6670	6670	6670	6670	0
297	20241018	162000	528964410	6670	6670	6670	6670	0
298	20241018	161900	528964410	6670	6670	6670	6670	0
299	20241018	161800	528964410	6670	6670	6670	6670	0
300	20241018	161700	528964410	6670	6670	6670	6670	0
301	20241018	161600	528964410	6670	6670	6670	6670	0
302	20241018	161500	528964410	6670	6670	6670	6670	653
303	20241018	161400	528964410	6670	6670	6670	6670	0
304	20241018	161300	528964410	6670	6670	6670	6670	0
305	20241018	161200	528964410	6670	6670	6670	6670	0
306	20241018	161100	528964410	6670	6670	6670	6670	0
307	20241018	161000	528964410	6670	6670	6670	6670	0
308	20241018	160900	528964410	6670	6670	6670	6670	0
309	20241018	160800	528964410	6670	6670	6670	6670	0
310	20241018	160700	528964410	6670	6670	6670	6670	0
311	20241018	160600	528964410	6670	6670	6670	6670	0
312	20241018	160500	528964410	6670	6670	6670	6670	0
313	20241018	160400	528964410	6670	6670	6670	6670	0
314	20241018	160300	528964410	6670	6670	6670	6670	0
315	20241018	160200	528964410	6670	6670	6670	6670	0
316	20241018	160100	528964410	6670	6670	6670	6670	0
317	20241018	160000	528964410	6670	6670	6670	6670	0
318	20241018	155900	528964410	6670	6670	6670	6670	0
319	20241018	155800	528964410	6670	6670	6670	6670	0
320	20241018	155700	528964410	6670	6670	6670	6670	0
321	20241018	155600	528964410	6670	6670	6670	6670	0
322	20241018	155500	528964410	6670	6670	6670	6670	0
323	20241018	155400	528964410	6670	6670	6670	6670	0
324	20241018	155300	528964410	6670	6670	6670	6670	0
325	20241018	155200	528964410	6670	6670	6670	6670	0
326	20241018	155100	528964410	6670	6670	6670	6670	0
327	20241018	155000	528964410	6670	6670	6670	6670	0
328	20241018	154900	528964410	6670	6670	6670	6670	0
329	20241018	154800	528964410	6670	6670	6670	6670	0
330	20241018	154700	528964410	6670	6670	6670	6670	0
331	20241018	154600	528964410	6670	6670	6670	6670	0
332	20241018	154500	528964410	6670	6670	6670	6670	653
333	20241018	154400	528964410	6670	6670	6670	6670	0
334	20241018	154300	528964410	6670	6670	6670	6670	0
335	20241018	154200	528964410	6670	6670	6670	6670	0
336	20241018	154100	528964410	6670	6670	6670	6670	0
337	20241018	154000	528964410	6670	6670	6670	6670	0
338	20241018	153900	528964410	6670	6670	6670	6670	0
339	20241018	153800	528964410	6670	6670	6670	6670	0
340	20241018	153700	528964410	6670	6670	6670	6670	0
341	20241018	153600	528964410	6670	6670	6670	6670	0
342	20241018	153500	528964410	6670	6670	6670	6670	0
343	20241018	153400	528964410	6670	6670	6670	6670	0
344	20241018	153300	528964410	6670	6670	6670	6670	0
345	20241018	153200	528964410	6670	6670	6670	6670	0
346	20241018	153100	528964410	6670	6670	6670	6670	0
347	20241018	153000	528964410	6670	6670	6670	6670	653
348	20241018	152900	524608900	6670	6670	6670	6670	0
349	20241018	152800	524608900	6670	6670	6670	6670	0
350	20241018	152700	524608900	6670	6670	6670	6670	0
351	20241018	152600	524608900	6670	6670	6670	6670	0
352	20241018	152500	524608900	6670	6670	6670	6670	0
353	20241018	152400	524608900	6670	6670	6670	6670	0
354	20241018	152300	524608900	6670	6670	6670	6670	0
355	20241018	152200	524608900	6670	6670	6670	6670	0
356	20241018	152100	524608900	6670	6670	6670	6670	0
357	20241018	152000	524608900	6670	6670	6670	6670	0
358	20241018	151900	524608900	6670	6670	6700	6670	152
359	20241018	151800	523595030	6670	6690	6690	6670	106
360	20241018	151700	522887380	6720	6720	6720	6720	0
361	20241018	151600	522887380	6720	6720	6720	6720	1
362	20241018	151500	522880660	6670	6680	6680	6670	199
363	20241018	151400	521553030	6720	6720	6720	6720	1
364	20241018	151300	521546310	6720	6720	6720	6720	0
365	20241018	151200	521546310	6720	6700	6720	6700	60
366	20241018	151100	521143190	6700	6700	6700	6700	80
367	20241018	151000	520607190	6700	6670	6700	6670	49
368	20241018	150900	520279510	6660	6660	6660	6660	1
369	20241018	150800	520272850	6690	6690	6690	6690	0
370	20241018	150700	520272850	6690	6690	6690	6690	0
371	20241018	150600	520272850	6690	6650	6690	6650	18
372	20241018	150500	520152750	6650	6650	6650	6650	192
373	20241018	150400	518875950	6650	6650	6650	6650	0
374	20241018	150300	518875950	6650	6670	6670	6650	104
375	20241018	150200	518182750	6670	6670	6670	6670	0
376	20241018	150100	518182750	6670	6670	6670	6670	10
377	20241018	150000	518116050	6680	6680	6680	6680	1
378	20241018	145900	518109370	6670	6670	6670	6670	0
379	20241018	145800	518109370	6670	6670	6670	6670	0
380	20241018	145700	518109370	6670	6670	6670	6670	0
381	20241018	145600	518109370	6670	6670	6670	6670	0
382	20241018	145500	518109370	6670	6680	6680	6670	247
383	20241018	145400	516460700	6700	6700	6700	6700	0
384	20241018	145300	516460700	6700	6700	6700	6700	45
385	20241018	145200	516159200	6700	6700	6700	6700	15
386	20241018	145100	516058700	6700	6700	6700	6700	0
387	20241018	145000	516058700	6700	6700	6700	6700	0
388	20241018	144900	516058700	6700	6700	6700	6700	0
389	20241018	144800	516058700	6700	6700	6700	6700	0
390	20241018	144700	516058700	6700	6700	6700	6700	1
391	20241018	144600	516052000	6680	6690	6690	6680	36
392	20241018	144500	515811170	6690	6690	6690	6690	0
393	20241018	144400	515811170	6690	6690	6690	6690	36
394	20241018	144300	515570330	6680	6680	6680	6680	0
395	20241018	144200	515570330	6680	6680	6680	6680	0
396	20241018	144100	515570330	6680	6680	6680	6680	20
397	20241018	144000	515436730	6690	6690	6690	6690	16
398	20241018	143900	515329690	6700	6700	6700	6700	0
399	20241018	143800	515329690	6700	6690	6700	6690	12
400	20241018	143700	515249400	6700	6700	6700	6700	0
401	20241018	143600	515249400	6700	6700	6700	6700	94
402	20241018	143500	514619600	6730	6730	6730	6730	0
403	20241018	143400	514619600	6730	6730	6730	6730	0
404	20241018	143300	514619600	6730	6730	6730	6730	0
405	20241018	143200	514619600	6730	6730	6730	6730	0
406	20241018	143100	514619600	6730	6730	6730	6730	0
407	20241018	143000	514619600	6730	6730	6730	6730	2
408	20241018	142900	514606140	6730	6730	6730	6730	20
409	20241018	142800	514471540	6720	6720	6720	6720	0
410	20241018	142700	514471540	6720	6720	6720	6720	0
411	20241018	142600	514471540	6720	6720	6720	6720	1
412	20241018	142500	514464820	6710	6710	6710	6710	0
413	20241018	142400	514464820	6710	6710	6710	6710	0
414	20241018	142300	514464820	6710	6710	6710	6710	0
415	20241018	142200	514464820	6710	6710	6710	6710	0
416	20241018	142100	514464820	6710	6710	6710	6710	0
417	20241018	142000	514464820	6710	6710	6710	6710	73
418	20241018	141900	513974990	6710	6660	6710	6660	90
419	20241018	141800	513375200	6660	6660	6660	6660	10
420	20241018	141700	513308600	6660	6660	6660	6660	0
421	20241018	141600	513308600	6660	6660	6660	6660	2
422	20241018	141500	513295280	6650	6650	6650	6650	0
423	20241018	141400	513295280	6650	6650	6650	6650	0
424	20241018	141300	513295280	6650	6650	6650	6650	18
425	20241018	141200	513175580	6640	6640	6640	6640	0
426	20241018	141100	513175580	6640	6640	6640	6640	0
427	20241018	141000	513175580	6640	6640	6640	6640	0
428	20241018	140900	513175580	6640	6640	6640	6640	0
429	20241018	140800	513175580	6640	6640	6640	6640	0
430	20241018	140700	513175580	6640	6640	6640	6640	0
431	20241018	140600	513175580	6640	6640	6640	6640	0
432	20241018	140500	513175580	6640	6640	6640	6640	0
433	20241018	140400	513175580	6640	6640	6640	6640	0
434	20241018	140300	513175580	6640	6640	6640	6640	0
435	20241018	140200	513175580	6640	6640	6640	6640	0
436	20241018	140100	513175580	6640	6640	6640	6640	0
437	20241018	140000	513175580	6640	6640	6640	6640	0
438	20241018	135900	513175580	6640	6640	6640	6640	0
439	20241018	135800	513175580	6640	6640	6640	6640	0
440	20241018	135700	513175580	6640	6640	6640	6640	0
441	20241018	135600	513175580	6640	6640	6640	6640	0
442	20241018	135500	513175580	6640	6640	6640	6640	1
443	20241018	135400	513168940	6640	6640	6640	6640	0
444	20241018	135300	513168940	6640	6640	6640	6640	0
445	20241018	135200	513168940	6640	6640	6640	6640	0
446	20241018	135100	513168940	6640	6640	6640	6640	40
447	20241018	135000	512903340	6640	6640	6640	6640	1
448	20241018	134900	512896700	6690	6690	6690	6690	0
449	20241018	134800	512896700	6690	6690	6690	6690	0
450	20241018	134700	512896700	6690	6690	6690	6690	0
451	20241018	134600	512896700	6690	6690	6690	6690	0
452	20241018	134500	512896700	6690	6690	6690	6690	0
453	20241018	134400	512896700	6690	6690	6690	6690	0
454	20241018	134300	512896700	6690	6690	6690	6690	0
455	20241018	134200	512896700	6690	6690	6690	6690	0
456	20241018	134100	512896700	6690	6690	6690	6690	0
457	20241018	134000	512896700	6690	6690	6690	6690	1
458	20241018	133900	512890010	6690	6690	6690	6690	0
459	20241018	133800	512890010	6690	6690	6690	6690	0
460	20241018	133700	512890010	6690	6690	6690	6690	0
461	20241018	133600	512890010	6690	6670	6690	6670	70
462	20241018	133500	512422130	6670	6670	6670	6670	0
463	20241018	133400	512422130	6670	6670	6670	6670	0
464	20241018	133300	512422130	6670	6670	6670	6670	6
465	20241018	133200	512382110	6640	6640	6640	6640	0
466	20241018	133100	512382110	6640	6640	6640	6640	231
467	20241018	133000	510848270	6640	6640	6640	6640	0
468	20241018	132900	510848270	6640	6640	6640	6640	0
469	20241018	132800	510848270	6640	6640	6640	6640	0
470	20241018	132700	510848270	6640	6640	6640	6640	0
471	20241018	132600	510848270	6640	6640	6640	6640	0
472	20241018	132500	510848270	6640	6640	6640	6640	141
473	20241018	132400	509912030	6640	6640	6640	6640	0
474	20241018	132300	509912030	6640	6640	6640	6640	0
475	20241018	132200	509912030	6640	6640	6640	6640	145
476	20241018	132100	508949230	6650	6650	6650	6650	0
477	20241018	132000	508949230	6650	6650	6650	6640	176
478	20241018	131900	507779080	6650	6670	6670	6650	190
479	20241018	131800	506513980	6650	6650	6650	6650	0
480	20241018	131700	506513980	6650	6650	6650	6650	0
481	20241018	131600	506513980	6650	6650	6650	6640	180
482	20241018	131500	505317190	6650	6650	6650	6650	0
483	20241018	131400	505317190	6650	6650	6650	6650	0
484	20241018	131300	505317190	6650	6650	6650	6650	1
485	20241018	131200	505310540	6650	6680	6680	6650	1262
486	20241018	131100	496904190	6680	6690	6690	6680	68
487	20241018	131000	496449900	6700	6700	6700	6700	0
488	20241018	130900	496449900	6700	6700	6700	6700	2
489	20241018	130800	496436500	6710	6710	6710	6710	0
490	20241018	130700	496436500	6710	6710	6710	6710	0
491	20241018	130600	496436500	6710	6710	6710	6710	2
492	20241018	130500	496423080	6710	6710	6710	6710	0
493	20241018	130400	496423080	6710	6710	6710	6710	0
494	20241018	130300	496423080	6710	6710	6710	6710	0
495	20241018	130200	496423080	6710	6710	6710	6710	0
496	20241018	130100	496423080	6710	6710	6710	6710	0
497	20241018	130000	496423080	6710	6710	6710	6710	0
498	20241018	125900	496423080	6710	6710	6710	6710	0
499	20241018	125800	496423080	6710	6710	6710	6710	0
500	20241018	125700	496423080	6710	6710	6710	6710	0
501	20241018	125600	496423080	6710	6710	6710	6710	0
502	20241018	125500	496423080	6710	6710	6710	6710	0
503	20241018	125400	496423080	6710	6710	6710	6710	0
504	20241018	125300	496423080	6710	6710	6710	6710	0
505	20241018	125200	496423080	6710	6710	6710	6710	0
506	20241018	125100	496423080	6710	6710	6710	6710	1
507	20241018	125000	496416370	6690	6690	6690	6690	0
508	20241018	124900	496416370	6690	6690	6690	6690	0
509	20241018	124800	496416370	6690	6690	6690	6690	0
510	20241018	124700	496416370	6690	6690	6690	6690	0
511	20241018	124600	496416370	6690	6690	6690	6690	0
512	20241018	124500	496416370	6690	6690	6690	6690	0
513	20241018	124400	496416370	6690	6690	6690	6690	0
514	20241018	124300	496416370	6690	6690	6690	6690	0
515	20241018	124200	496416370	6690	6690	6690	6690	0
516	20241018	124100	496416370	6690	6690	6690	6690	0
517	20241018	124000	496416370	6690	6690	6690	6690	0
518	20241018	123900	496416370	6690	6690	6690	6690	0
519	20241018	123800	496416370	6690	6690	6690	6690	1
520	20241018	123700	496409680	6690	6690	6690	6690	0
521	20241018	123600	496409680	6690	6690	6690	6690	0
522	20241018	123500	496409680	6690	6690	6690	6690	0
523	20241018	123400	496409680	6690	6690	6690	6690	0
524	20241018	123300	496409680	6690	6690	6690	6690	0
525	20241018	123200	496409680	6690	6690	6690	6690	0
526	20241018	123100	496409680	6690	6690	6690	6690	0
527	20241018	123000	496409680	6690	6690	6690	6690	0
528	20241018	122900	496409680	6690	6690	6690	6690	1
529	20241018	122800	496402990	6730	6730	6730	6730	3
530	20241018	122700	496382800	6730	6690	6730	6680	225
531	20241018	122600	494879550	6680	6680	6680	6680	0
532	20241018	122500	494879550	6680	6680	6680	6680	0
533	20241018	122400	494879550	6680	6680	6680	6680	0
534	20241018	122300	494879550	6680	6680	6680	6680	0
535	20241018	122200	494879550	6680	6680	6680	6680	0
536	20241018	122100	494879550	6680	6710	6710	6680	365
537	20241018	122000	492435140	6730	6730	6730	6730	0
538	20241018	121900	492435140	6730	6730	6730	6730	0
539	20241018	121800	492435140	6730	6730	6730	6730	44
540	20241018	121700	492139020	6730	6730	6730	6730	0
541	20241018	121600	492139020	6730	6730	6730	6730	0
542	20241018	121500	492139020	6730	6730	6730	6730	15
543	20241018	121400	492038070	6730	6730	6730	6730	0
544	20241018	121300	492038070	6730	6730	6730	6730	0
545	20241018	121200	492038070	6730	6710	6730	6710	24
546	20241018	121100	491876910	6670	6690	6690	6670	212
547	20241018	121000	490460920	6680	6680	6680	6680	0
548	20241018	120900	490460920	6680	6680	6680	6680	0
549	20241018	120800	490460920	6680	6680	6680	6680	10
550	20241018	120700	490394120	6680	6680	6680	6680	0
551	20241018	120600	490394120	6680	6680	6680	6680	1
552	20241018	120500	490387440	6680	6680	6680	6680	0
553	20241018	120400	490387440	6680	6730	6730	6670	1754
554	20241018	120300	478663230	6730	6730	6730	6730	0
555	20241018	120200	478663230	6730	6730	6730	6730	117
556	20241018	120100	477875820	6730	6730	6730	6730	648
557	20241018	120000	473514780	6730	6730	6730	6730	60
558	20241018	115900	473110980	6720	6720	6720	6720	0
559	20241018	115800	473110980	6720	6740	6740	6720	79
560	20241018	115700	472579250	6760	6760	6760	6760	0
561	20241018	115600	472579250	6760	6750	6760	6700	642
562	20241018	115500	468263000	6750	6780	6780	6750	104
563	20241018	115400	467558910	6790	6800	6800	6790	60
564	20241018	115300	467151400	6800	6810	6810	6800	34
565	20241018	115200	466920020	6810	6830	6830	6810	108
566	20241018	115100	466183230	6850	6850	6850	6850	0
567	20241018	115000	466183230	6850	6850	6850	6850	0
568	20241018	114900	466183230	6850	6850	6850	6850	0
569	20241018	114800	466183230	6850	6850	6850	6850	0
570	20241018	114700	466183230	6850	6860	6860	6850	63
571	20241018	114600	465751550	6860	6850	6860	6850	5
572	20241018	114500	465717270	6860	6860	6860	6860	48
573	20241018	114400	465387990	6860	6850	6860	6850	159
574	20241018	114300	464297690	6850	6850	6850	6850	1616
575	20241018	114200	453228090	6850	6850	6850	6850	30
576	20241018	114100	453022590	6850	6850	6850	6850	33
577	20241018	114000	452796540	6850	6810	6850	6810	463
578	20241018	113900	449627430	6810	6810	6810	6810	0
579	20241018	113800	449627430	6810	6810	6810	6810	0
580	20241018	113700	449627430	6810	6810	6810	6810	0
581	20241018	113600	449627430	6810	6810	6810	6810	7
582	20241018	113500	449579760	6810	6810	6810	6800	3
583	20241018	113400	449559340	6810	6790	6810	6790	108
584	20241018	113300	448825840	6790	6740	6790	6740	30
585	20241018	113200	448623360	6740	6700	6740	6700	239
586	20241018	113100	447014190	6690	6700	6700	6690	994
587	20241018	113000	440357470	6710	6720	6720	6710	518
588	20241018	112900	436881210	6720	6760	6760	6710	792
589	20241018	112800	431557340	6780	6780	6780	6780	4
590	20241018	112700	431530220	6760	6760	6760	6760	1
591	20241018	112600	431523460	6760	6760	6760	6760	0
592	20241018	112500	431523460	6760	6760	6760	6760	0
593	20241018	112400	431523460	6760	6760	6760	6760	11
594	20241018	112300	431449100	6760	6760	6760	6760	0
595	20241018	112200	431449100	6760	6760	6760	6760	2
596	20241018	112100	431435580	6740	6750	6750	6740	85
597	20241018	112000	430861920	6750	6740	6750	6740	39
598	20241018	111900	430599050	6750	6750	6750	6750	297
599	20241018	111800	428594300	6750	6760	6760	6750	241
600	20241018	111700	426965550	6760	6750	6760	6750	560
601	20241018	111600	423183550	6750	6780	6780	6750	836
602	20241018	111500	417523920	6780	6810	6810	6780	764
603	20241018	111400	412334100	6800	6800	6800	6800	354
604	20241018	111300	409926900	6800	6800	6800	6800	81
605	20241018	111200	409376100	6830	6830	6830	6830	536
606	20241018	111100	405715220	6830	6830	6830	6830	365
607	20241018	111000	403222270	6780	6800	6800	6780	929
608	20241018	110900	396913120	6850	6800	6850	6800	43
609	20241018	110800	396618660	6850	6810	6850	6790	599
610	20241018	110700	392539760	6850	6850	6850	6800	24
611	20241018	110600	392376210	6790	6790	6850	6780	255
612	20241018	110500	390646060	6850	6870	6870	6790	23
613	20241018	110400	390488800	6870	6840	6870	6780	770
614	20241018	110300	385244430	6840	6830	6840	6830	15
615	20241018	110200	385141970	6890	6900	6900	6850	203
616	20241018	110100	383746690	6860	6880	6900	6860	601
617	20241018	110000	379614020	6850	6840	6900	6820	827
618	20241018	105900	373955990	6840	6800	6930	6800	3199
619	20241018	105800	352016370	6760	6770	6800	6750	1647
620	20241018	105700	340864210	6750	6890	6890	6750	3686
621	20241018	105600	315816300	6910	6730	6910	6720	3197
622	20241018	105500	294033790	6730	7100	7150	6720	21602
623	20241018	105400	144342870	7100	6680	7120	6680	18302
624	20241018	105300	16274450	6630	6630	6630	6630	0
625	20241018	105200	16274450	6630	6630	6630	6630	0
626	20241018	105100	16274450	6630	6630	6630	6630	0
627	20241018	105000	16274450	6630	6630	6630	6630	11
628	20241018	104900	16201520	6630	6630	6630	6630	0
629	20241018	104800	16201520	6630	6630	6630	6630	0
630	20241018	104700	16201520	6630	6630	6630	6630	0
631	20241018	104600	16201520	6630	6630	6630	6630	35
632	20241018	104500	15969470	6640	6640	6640	6640	0
633	20241018	104400	15969470	6640	6640	6640	6640	65
634	20241018	104300	15537870	6680	6680	6680	6680	0
635	20241018	104200	15537870	6680	6680	6680	6680	0
636	20241018	104100	15537870	6680	6680	6680	6680	0
637	20241018	104000	15537870	6680	6680	6680	6680	0
638	20241018	103900	15537870	6680	6680	6680	6680	0
639	20241018	103800	15537870	6680	6680	6680	6680	0
640	20241018	103700	15537870	6680	6680	6680	6680	0
641	20241018	103600	15537870	6680	6680	6680	6680	0
642	20241018	103500	15537870	6680	6680	6680	6680	0
643	20241018	103400	15537870	6680	6680	6680	6680	0
644	20241018	103300	15537870	6680	6680	6680	6680	0
645	20241018	103200	15537870	6680	6680	6680	6680	0
646	20241018	103100	15537870	6680	6680	6680	6680	0
647	20241018	103000	15537870	6680	6680	6680	6680	0
648	20241018	102900	15537870	6680	6680	6680	6680	0
649	20241018	102800	15537870	6680	6680	6680	6680	0
650	20241018	102700	15537870	6680	6680	6680	6680	0
651	20241018	102600	15537870	6680	6680	6680	6680	0
652	20241018	102500	15537870	6680	6680	6680	6680	0
653	20241018	102400	15537870	6680	6680	6680	6680	0
654	20241018	102300	15537870	6680	6680	6680	6680	0
655	20241018	102200	15537870	6680	6680	6680	6680	0
656	20241018	102100	15537870	6680	6680	6680	6680	0
657	20241018	102000	15537870	6680	6680	6680	6680	0
658	20241018	101900	15537870	6680	6680	6680	6680	0
659	20241018	101800	15537870	6680	6680	6680	6680	0
660	20241018	101700	15537870	6680	6680	6680	6680	0
661	20241018	101600	15537870	6680	6680	6680	6680	0
662	20241018	101500	15537870	6680	6680	6680	6680	15
663	20241018	101400	15437670	6680	6680	6680	6680	0
664	20241018	101300	15437670	6680	6680	6680	6680	0
665	20241018	101200	15437670	6680	6680	6680	6680	4
666	20241018	101100	15410950	6680	6680	6680	6680	4
667	20241018	101000	15384230	6640	6640	6640	6640	0
668	20241018	100900	15384230	6640	6640	6640	6640	50
669	20241018	100800	15052230	6680	6680	6680	6680	0
670	20241018	100700	15052230	6680	6680	6680	6680	0
671	20241018	100600	15052230	6680	6680	6680	6680	0
672	20241018	100500	15052230	6680	6670	6680	6670	50
673	20241018	100400	14718360	6670	6670	6670	6670	0
674	20241018	100300	14718360	6670	6670	6670	6670	0
675	20241018	100200	14718360	6670	6670	6670	6670	1
676	20241018	100100	14711690	6640	6640	6640	6640	0
677	20241018	100000	14711690	6640	6640	6640	6640	0
678	20241018	095900	14711690	6640	6640	6640	6640	2
679	20241018	095800	14698410	6640	6640	6640	6640	0
680	20241018	095700	14698410	6640	6640	6640	6640	0
681	20241018	095600	14698410	6640	6640	6640	6640	0
682	20241018	095500	14698410	6640	6640	6640	6640	1
683	20241018	095400	14691770	6670	6670	6670	6670	1
684	20241018	095300	14685100	6670	6670	6670	6670	0
685	20241018	095200	14685100	6670	6670	6670	6670	0
686	20241018	095100	14685100	6670	6670	6670	6670	0
687	20241018	095000	14685100	6670	6670	6670	6670	0
688	20241018	094900	14685100	6670	6670	6670	6670	0
689	20241018	094800	14685100	6670	6670	6670	6670	30
690	20241018	094700	14485000	6670	6670	6670	6670	0
691	20241018	094600	14485000	6670	6670	6670	6670	0
692	20241018	094500	14485000	6670	6670	6670	6670	0
693	20241018	094400	14485000	6670	6670	6670	6670	1
694	20241018	094300	14478330	6670	6670	6670	6670	1
695	20241018	094200	14471660	6670	6670	6670	6670	14
696	20241018	094100	14378280	6670	6670	6670	6670	1
697	20241018	094000	14371610	6680	6680	6680	6680	0
698	20241018	093900	14371610	6680	6680	6680	6680	0
699	20241018	093800	14371610	6680	6630	6680	6630	20
700	20241018	093700	14238630	6620	6620	6620	6620	0
701	20241018	093600	14238630	6620	6620	6620	6620	0
702	20241018	093500	14238630	6620	6620	6620	6620	1
703	20241018	093400	14232010	6620	6620	6620	6620	0
704	20241018	093300	14232010	6620	6620	6620	6620	0
705	20241018	093200	14232010	6620	6620	6620	6620	20
706	20241018	093100	14099610	6620	6620	6620	6620	1
707	20241018	093000	14092990	6610	6610	6610	6610	0
708	20241018	092900	14092990	6610	6610	6610	6610	0
709	20241018	092800	14092990	6610	6610	6610	6610	0
710	20241018	092700	14092990	6610	6610	6610	6610	0
711	20241018	092600	14092990	6610	6610	6610	6610	0
712	20241018	092500	14092990	6610	6650	6650	6610	131
713	20241018	092400	13226270	6660	6660	6660	6660	0
714	20241018	092300	13226270	6660	6670	6670	6660	4
715	20241018	092200	13199610	6680	6680	6680	6680	0
716	20241018	092100	13199610	6680	6680	6680	6680	64
717	20241018	092000	12772090	6690	6690	6690	6690	0
718	20241018	091900	12772090	6690	6710	6710	6690	275
719	20241018	091800	10926860	6710	6710	6710	6700	240
720	20241018	091700	9317460	6710	6700	6710	6690	108
721	20241018	091600	8592980	6700	6670	6700	6670	62
722	20241018	091500	8177730	6660	6660	6660	6660	0
723	20241018	091400	8177730	6660	6650	6660	6650	611
724	20241018	091300	4114500	6650	6620	6650	6620	238
725	20241018	091200	2532720	6620	6620	6620	6620	0
726	20241018	091100	2532720	6620	6620	6620	6620	5
727	20241018	091000	2499620	6620	6620	6620	6620	6
728	20241018	090900	2459900	6600	6600	6600	6600	0
729	20241018	090800	2459900	6600	6600	6600	6600	1
730	20241018	090700	2453300	6600	6600	6600	6600	0
731	20241018	090600	2453300	6600	6600	6600	6600	80
732	20241018	090500	1925300	6600	6600	6600	6600	0
733	20241018	090400	1925300	6600	6600	6600	6600	72
734	20241018	090300	1450100	6600	6600	6600	6600	0
735	20241018	090200	1450100	6600	6600	6600	6600	30
736	20241018	090100	1252100	6590	6590	6590	6590	0
737	20241018	090000	1252100	6590	6590	6590	6590	190