KissMeData/318010/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	211600	97521750	5440	5440	5440	5440	606
3	20241015	211500	97521750	5440	5440	5440	5440	0
4	20241015	211400	97521750	5440	5440	5440	5440	0
5	20241015	211300	97521750	5440	5440	5440	5440	0
6	20241015	211200	97521750	5440	5440	5440	5440	0
7	20241015	211100	97521750	5440	5440	5440	5440	0
8	20241015	211000	97521750	5440	5440	5440	5440	0
9	20241015	210900	97521750	5440	5440	5440	5440	0
10	20241015	210800	97521750	5440	5440	5440	5440	0
11	20241015	210700	97521750	5440	5440	5440	5440	0
12	20241015	210600	97521750	5440	5440	5440	5440	0
13	20241015	210500	97521750	5440	5440	5440	5440	0
14	20241015	210400	97521750	5440	5440	5440	5440	0
15	20241015	210300	97521750	5440	5440	5440	5440	0
16	20241015	210200	97521750	5440	5440	5440	5440	0
17	20241015	210100	97521750	5440	5440	5440	5440	0
18	20241015	210000	97521750	5440	5440	5440	5440	0
19	20241015	205900	97521750	5440	5440	5440	5440	0
20	20241015	205800	97521750	5440	5440	5440	5440	0
21	20241015	205700	97521750	5440	5440	5440	5440	0
22	20241015	205600	97521750	5440	5440	5440	5440	0
23	20241015	205500	97521750	5440	5440	5440	5440	0
24	20241015	205400	97521750	5440	5440	5440	5440	0
25	20241015	205300	97521750	5440	5440	5440	5440	0
26	20241015	205200	97521750	5440	5440	5440	5440	0
27	20241015	205100	97521750	5440	5440	5440	5440	0
28	20241015	205000	97521750	5440	5440	5440	5440	0
29	20241015	204900	97521750	5440	5440	5440	5440	0
30	20241015	204800	97521750	5440	5440	5440	5440	0
31	20241015	204700	97521750	5440	5440	5440	5440	0
32	20241015	204600	97521750	5440	5440	5440	5440	606
33	20241015	204500	97521750	5440	5440	5440	5440	0
34	20241015	204400	97521750	5440	5440	5440	5440	0
35	20241015	204300	97521750	5440	5440	5440	5440	0
36	20241015	204200	97521750	5440	5440	5440	5440	0
37	20241015	204100	97521750	5440	5440	5440	5440	0
38	20241015	204000	97521750	5440	5440	5440	5440	0
39	20241015	203900	97521750	5440	5440	5440	5440	0
40	20241015	203800	97521750	5440	5440	5440	5440	0
41	20241015	203700	97521750	5440	5440	5440	5440	0
42	20241015	203600	97521750	5440	5440	5440	5440	0
43	20241015	203500	97521750	5440	5440	5440	5440	0
44	20241015	203400	97521750	5440	5440	5440	5440	0
45	20241015	203300	97521750	5440	5440	5440	5440	0
46	20241015	203200	97521750	5440	5440	5440	5440	0
47	20241015	203100	97521750	5440	5440	5440	5440	0
48	20241015	203000	97521750	5440	5440	5440	5440	0
49	20241015	202900	97521750	5440	5440	5440	5440	0
50	20241015	202800	97521750	5440	5440	5440	5440	0
51	20241015	202700	97521750	5440	5440	5440	5440	0
52	20241015	202600	97521750	5440	5440	5440	5440	0
53	20241015	202500	97521750	5440	5440	5440	5440	0
54	20241015	202400	97521750	5440	5440	5440	5440	0
55	20241015	202300	97521750	5440	5440	5440	5440	0
56	20241015	202200	97521750	5440	5440	5440	5440	0
57	20241015	202100	97521750	5440	5440	5440	5440	0
58	20241015	202000	97521750	5440	5440	5440	5440	0
59	20241015	201900	97521750	5440	5440	5440	5440	0
60	20241015	201800	97521750	5440	5440	5440	5440	0
61	20241015	201700	97521750	5440	5440	5440	5440	0
62	20241015	201600	97521750	5440	5440	5440	5440	606
63	20241015	201500	97521750	5440	5440	5440	5440	0
64	20241015	201400	97521750	5440	5440	5440	5440	0
65	20241015	201300	97521750	5440	5440	5440	5440	0
66	20241015	201200	97521750	5440	5440	5440	5440	0
67	20241015	201100	97521750	5440	5440	5440	5440	0
68	20241015	201000	97521750	5440	5440	5440	5440	0
69	20241015	200900	97521750	5440	5440	5440	5440	0
70	20241015	200800	97521750	5440	5440	5440	5440	0
71	20241015	200700	97521750	5440	5440	5440	5440	0
72	20241015	200600	97521750	5440	5440	5440	5440	0
73	20241015	200500	97521750	5440	5440	5440	5440	0
74	20241015	200400	97521750	5440	5440	5440	5440	0
75	20241015	200300	97521750	5440	5440	5440	5440	0
76	20241015	200200	97521750	5440	5440	5440	5440	0
77	20241015	200100	97521750	5440	5440	5440	5440	0
78	20241015	200000	97521750	5440	5440	5440	5440	0
79	20241015	195900	97521750	5440	5440	5440	5440	0
80	20241015	195800	97521750	5440	5440	5440	5440	0
81	20241015	195700	97521750	5440	5440	5440	5440	0
82	20241015	195600	97521750	5440	5440	5440	5440	0
83	20241015	195500	97521750	5440	5440	5440	5440	0
84	20241015	195400	97521750	5440	5440	5440	5440	0
85	20241015	195300	97521750	5440	5440	5440	5440	0
86	20241015	195200	97521750	5440	5440	5440	5440	0
87	20241015	195100	97521750	5440	5440	5440	5440	0
88	20241015	195000	97521750	5440	5440	5440	5440	0
89	20241015	194900	97521750	5440	5440	5440	5440	0
90	20241015	194800	97521750	5440	5440	5440	5440	0
91	20241015	194700	97521750	5440	5440	5440	5440	0
92	20241015	194600	97521750	5440	5440	5440	5440	606
93	20241015	194500	97521750	5440	5440	5440	5440	0
94	20241015	194400	97521750	5440	5440	5440	5440	0
95	20241015	194300	97521750	5440	5440	5440	5440	0
96	20241015	194200	97521750	5440	5440	5440	5440	0
97	20241015	194100	97521750	5440	5440	5440	5440	0
98	20241015	194000	97521750	5440	5440	5440	5440	0
99	20241015	193900	97521750	5440	5440	5440	5440	0
100	20241015	193800	97521750	5440	5440	5440	5440	0
101	20241015	193700	97521750	5440	5440	5440	5440	0
102	20241015	193600	97521750	5440	5440	5440	5440	0
103	20241015	193500	97521750	5440	5440	5440	5440	0
104	20241015	193400	97521750	5440	5440	5440	5440	0
105	20241015	193300	97521750	5440	5440	5440	5440	0
106	20241015	193200	97521750	5440	5440	5440	5440	0
107	20241015	193100	97521750	5440	5440	5440	5440	0
108	20241015	193000	97521750	5440	5440	5440	5440	0
109	20241015	192900	97521750	5440	5440	5440	5440	0
110	20241015	192800	97521750	5440	5440	5440	5440	0
111	20241015	192700	97521750	5440	5440	5440	5440	0
112	20241015	192600	97521750	5440	5440	5440	5440	0
113	20241015	192500	97521750	5440	5440	5440	5440	0
114	20241015	192400	97521750	5440	5440	5440	5440	0
115	20241015	192300	97521750	5440	5440	5440	5440	0
116	20241015	192200	97521750	5440	5440	5440	5440	0
117	20241015	192100	97521750	5440	5440	5440	5440	0
118	20241015	192000	97521750	5440	5440	5440	5440	0
119	20241015	191900	97521750	5440	5440	5440	5440	0
120	20241015	191800	97521750	5440	5440	5440	5440	0
121	20241015	191700	97521750	5440	5440	5440	5440	0
122	20241015	191600	97521750	5440	5440	5440	5440	606
123	20241015	191500	97521750	5440	5440	5440	5440	0
124	20241015	191400	97521750	5440	5440	5440	5440	0
125	20241015	191300	97521750	5440	5440	5440	5440	0
126	20241015	191200	97521750	5440	5440	5440	5440	0
127	20241015	191100	97521750	5440	5440	5440	5440	0
128	20241015	191000	97521750	5440	5440	5440	5440	0
129	20241015	190900	97521750	5440	5440	5440	5440	0
130	20241015	190800	97521750	5440	5440	5440	5440	0
131	20241015	190700	97521750	5440	5440	5440	5440	0
132	20241015	190600	97521750	5440	5440	5440	5440	0
133	20241015	190500	97521750	5440	5440	5440	5440	0
134	20241015	190400	97521750	5440	5440	5440	5440	0
135	20241015	190300	97521750	5440	5440	5440	5440	0
136	20241015	190200	97521750	5440	5440	5440	5440	0
137	20241015	190100	97521750	5440	5440	5440	5440	0
138	20241015	190000	97521750	5440	5440	5440	5440	0
139	20241015	185900	97521750	5440	5440	5440	5440	0
140	20241015	185800	97521750	5440	5440	5440	5440	0
141	20241015	185700	97521750	5440	5440	5440	5440	0
142	20241015	185600	97521750	5440	5440	5440	5440	0
143	20241015	185500	97521750	5440	5440	5440	5440	0
144	20241015	185400	97521750	5440	5440	5440	5440	0
145	20241015	185300	97521750	5440	5440	5440	5440	0
146	20241015	185200	97521750	5440	5440	5440	5440	0
147	20241015	185100	97521750	5440	5440	5440	5440	0
148	20241015	185000	97521750	5440	5440	5440	5440	0
149	20241015	184900	97521750	5440	5440	5440	5440	0
150	20241015	184800	97521750	5440	5440	5440	5440	0
151	20241015	184700	97521750	5440	5440	5440	5440	0
152	20241015	184600	97521750	5440	5440	5440	5440	606
153	20241015	184500	97521750	5440	5440	5440	5440	0
154	20241015	184400	97521750	5440	5440	5440	5440	0
155	20241015	184300	97521750	5440	5440	5440	5440	0
156	20241015	184200	97521750	5440	5440	5440	5440	0
157	20241015	184100	97521750	5440	5440	5440	5440	0
158	20241015	184000	97521750	5440	5440	5440	5440	0
159	20241015	183900	97521750	5440	5440	5440	5440	0
160	20241015	183800	97521750	5440	5440	5440	5440	0
161	20241015	183700	97521750	5440	5440	5440	5440	0
162	20241015	183600	97521750	5440	5440	5440	5440	0
163	20241015	183500	97521750	5440	5440	5440	5440	0
164	20241015	183400	97521750	5440	5440	5440	5440	0
165	20241015	183300	97521750	5440	5440	5440	5440	0
166	20241015	183200	97521750	5440	5440	5440	5440	0
167	20241015	183100	97521750	5440	5440	5440	5440	0
168	20241015	183000	97521750	5440	5440	5440	5440	0
169	20241015	182900	97521750	5440	5440	5440	5440	0
170	20241015	182800	97521750	5440	5440	5440	5440	0
171	20241015	182700	97521750	5440	5440	5440	5440	0
172	20241015	182600	97521750	5440	5440	5440	5440	0
173	20241015	182500	97521750	5440	5440	5440	5440	0
174	20241015	182400	97521750	5440	5440	5440	5440	0
175	20241015	182300	97521750	5440	5440	5440	5440	0
176	20241015	182200	97521750	5440	5440	5440	5440	0
177	20241015	182100	97521750	5440	5440	5440	5440	0
178	20241015	182000	97521750	5440	5440	5440	5440	0
179	20241015	181900	97521750	5440	5440	5440	5440	0
180	20241015	181800	97521750	5440	5440	5440	5440	0
181	20241015	181700	97521750	5440	5440	5440	5440	0
182	20241015	181600	97521750	5440	5440	5440	5440	606
183	20241015	181500	97521750	5440	5440	5440	5440	0
184	20241015	181400	97521750	5440	5440	5440	5440	0
185	20241015	181300	97521750	5440	5440	5440	5440	0
186	20241015	181200	97521750	5440	5440	5440	5440	0
187	20241015	181100	97521750	5440	5440	5440	5440	0
188	20241015	181000	97521750	5440	5440	5440	5440	0
189	20241015	180900	97521750	5440	5440	5440	5440	0
190	20241015	180800	97521750	5440	5440	5440	5440	0
191	20241015	180700	97521750	5440	5440	5440	5440	0
192	20241015	180600	97521750	5440	5440	5440	5440	0
193	20241015	180500	97521750	5440	5440	5440	5440	0
194	20241015	180400	97521750	5440	5440	5440	5440	0
195	20241015	180300	97521750	5440	5440	5440	5440	0
196	20241015	180200	97521750	5440	5440	5440	5440	0
197	20241015	180100	97521750	5440	5440	5440	5440	0
198	20241015	180000	97521750	5440	5440	5440	5440	0
199	20241015	175900	97521750	5440	5440	5440	5440	0
200	20241015	175800	97521750	5440	5440	5440	5440	0
201	20241015	175700	97521750	5440	5440	5440	5440	0
202	20241015	175600	97521750	5440	5440	5440	5440	0
203	20241015	175500	97521750	5440	5440	5440	5440	0
204	20241015	175400	97521750	5440	5440	5440	5440	0
205	20241015	175300	97521750	5440	5440	5440	5440	0
206	20241015	175200	97521750	5440	5440	5440	5440	0
207	20241015	175100	97521750	5440	5440	5440	5440	0
208	20241015	175000	97521750	5440	5440	5440	5440	0
209	20241015	174900	97521750	5440	5440	5440	5440	0
210	20241015	174800	97521750	5440	5440	5440	5440	0
211	20241015	174700	97521750	5440	5440	5440	5440	0
212	20241015	174600	97521750	5440	5440	5440	5440	606
213	20241015	174500	97521750	5440	5440	5440	5440	0
214	20241015	174400	97521750	5440	5440	5440	5440	0
215	20241015	174300	97521750	5440	5440	5440	5440	0
216	20241015	174200	97521750	5440	5440	5440	5440	0
217	20241015	174100	97521750	5440	5440	5440	5440	0
218	20241015	174000	97521750	5440	5440	5440	5440	0
219	20241015	173900	97521750	5440	5440	5440	5440	0
220	20241015	173800	97521750	5440	5440	5440	5440	0
221	20241015	173700	97521750	5440	5440	5440	5440	0
222	20241015	173600	97521750	5440	5440	5440	5440	0
223	20241015	173500	97521750	5440	5440	5440	5440	0
224	20241015	173400	97521750	5440	5440	5440	5440	0
225	20241015	173300	97521750	5440	5440	5440	5440	0
226	20241015	173200	97521750	5440	5440	5440	5440	0
227	20241015	173100	97521750	5440	5440	5440	5440	0
228	20241015	173000	97521750	5440	5440	5440	5440	0
229	20241015	172900	97521750	5440	5440	5440	5440	0
230	20241015	172800	97521750	5440	5440	5440	5440	0
231	20241015	172700	97521750	5440	5440	5440	5440	0
232	20241015	172600	97521750	5440	5440	5440	5440	0
233	20241015	172500	97521750	5440	5440	5440	5440	0
234	20241015	172400	97521750	5440	5440	5440	5440	0
235	20241015	172300	97521750	5440	5440	5440	5440	0
236	20241015	172200	97521750	5440	5440	5440	5440	0
237	20241015	172100	97521750	5440	5440	5440	5440	0
238	20241015	172000	97521750	5440	5440	5440	5440	0
239	20241015	171900	97521750	5440	5440	5440	5440	0
240	20241015	171800	97521750	5440	5440	5440	5440	0
241	20241015	171700	97521750	5440	5440	5440	5440	0
242	20241015	171600	97521750	5440	5440	5440	5440	606
243	20241015	171500	97521750	5440	5440	5440	5440	0
244	20241015	171400	97521750	5440	5440	5440	5440	0
245	20241015	171300	97521750	5440	5440	5440	5440	0
246	20241015	171200	97521750	5440	5440	5440	5440	0
247	20241015	171100	97521750	5440	5440	5440	5440	0
248	20241015	171000	97521750	5440	5440	5440	5440	0
249	20241015	170900	97521750	5440	5440	5440	5440	0
250	20241015	170800	97521750	5440	5440	5440	5440	0
251	20241015	170700	97521750	5440	5440	5440	5440	0
252	20241015	170600	97521750	5440	5440	5440	5440	0
253	20241015	170500	97521750	5440	5440	5440	5440	0
254	20241015	170400	97521750	5440	5440	5440	5440	0
255	20241015	170300	97521750	5440	5440	5440	5440	0
256	20241015	170200	97521750	5440	5440	5440	5440	0
257	20241015	170100	97521750	5440	5440	5440	5440	0
258	20241015	170000	97521750	5440	5440	5440	5440	0
259	20241015	165900	97521750	5440	5440	5440	5440	0
260	20241015	165800	97521750	5440	5440	5440	5440	0
261	20241015	165700	97521750	5440	5440	5440	5440	0
262	20241015	165600	97521750	5440	5440	5440	5440	0
263	20241015	165500	97521750	5440	5440	5440	5440	0
264	20241015	165400	97521750	5440	5440	5440	5440	0
265	20241015	165300	97521750	5440	5440	5440	5440	0
266	20241015	165200	97521750	5440	5440	5440	5440	0
267	20241015	165100	97521750	5440	5440	5440	5440	0
268	20241015	165000	97521750	5440	5440	5440	5440	0
269	20241015	164900	97521750	5440	5440	5440	5440	0
270	20241015	164800	97521750	5440	5440	5440	5440	0
271	20241015	164700	97521750	5440	5440	5440	5440	0
272	20241015	164600	97521750	5440	5440	5440	5440	606
273	20241015	164500	97521750	5440	5440	5440	5440	0
274	20241015	164400	97521750	5440	5440	5440	5440	0
275	20241015	164300	97521750	5440	5440	5440	5440	0
276	20241015	164200	97521750	5440	5440	5440	5440	0
277	20241015	164100	97521750	5440	5440	5440	5440	0
278	20241015	164000	97521750	5440	5440	5440	5440	0
279	20241015	163900	97521750	5440	5440	5440	5440	0
280	20241015	163800	97521750	5440	5440	5440	5440	0
281	20241015	163700	97521750	5440	5440	5440	5440	0
282	20241015	163600	97521750	5440	5440	5440	5440	0
283	20241015	163500	97521750	5440	5440	5440	5440	0
284	20241015	163400	97521750	5440	5440	5440	5440	0
285	20241015	163300	97521750	5440	5440	5440	5440	0
286	20241015	163200	97521750	5440	5440	5440	5440	0
287	20241015	163100	97521750	5440	5440	5440	5440	0
288	20241015	163000	97521750	5440	5440	5440	5440	0
289	20241015	162900	97521750	5440	5440	5440	5440	0
290	20241015	162800	97521750	5440	5440	5440	5440	0
291	20241015	162700	97521750	5440	5440	5440	5440	0
292	20241015	162600	97521750	5440	5440	5440	5440	0
293	20241015	162500	97521750	5440	5440	5440	5440	0
294	20241015	162400	97521750	5440	5440	5440	5440	0
295	20241015	162300	97521750	5440	5440	5440	5440	0
296	20241015	162200	97521750	5440	5440	5440	5440	0
297	20241015	162100	97521750	5440	5440	5440	5440	0
298	20241015	162000	97521750	5440	5440	5440	5440	0
299	20241015	161900	97521750	5440	5440	5440	5440	0
300	20241015	161800	97521750	5440	5440	5440	5440	0
301	20241015	161700	97521750	5440	5440	5440	5440	0
302	20241015	161600	97521750	5440	5440	5440	5440	606
303	20241015	161500	97521750	5440	5440	5440	5440	0
304	20241015	161400	97521750	5440	5440	5440	5440	0
305	20241015	161300	97521750	5440	5440	5440	5440	0
306	20241015	161200	97521750	5440	5440	5440	5440	0
307	20241015	161100	97521750	5440	5440	5440	5440	0
308	20241015	161000	97521750	5440	5440	5440	5440	0
309	20241015	160900	97521750	5440	5440	5440	5440	0
310	20241015	160800	97521750	5440	5440	5440	5440	0
311	20241015	160700	97521750	5440	5440	5440	5440	0
312	20241015	160600	97521750	5440	5440	5440	5440	0
313	20241015	160500	97521750	5440	5440	5440	5440	0
314	20241015	160400	97521750	5440	5440	5440	5440	0
315	20241015	160300	97521750	5440	5440	5440	5440	0
316	20241015	160200	97521750	5440	5440	5440	5440	0
317	20241015	160100	97521750	5440	5440	5440	5440	0
318	20241015	160000	97521750	5440	5440	5440	5440	0
319	20241015	155900	97521750	5440	5440	5440	5440	0
320	20241015	155800	97521750	5440	5440	5440	5440	0
321	20241015	155700	97521750	5440	5440	5440	5440	0
322	20241015	155600	97521750	5440	5440	5440	5440	0
323	20241015	155500	97521750	5440	5440	5440	5440	0
324	20241015	155400	97521750	5440	5440	5440	5440	0
325	20241015	155300	97521750	5440	5440	5440	5440	0
326	20241015	155200	97521750	5440	5440	5440	5440	0
327	20241015	155100	97521750	5440	5440	5440	5440	0
328	20241015	155000	97521750	5440	5440	5440	5440	0
329	20241015	154900	97521750	5440	5440	5440	5440	0
330	20241015	154800	97521750	5440	5440	5440	5440	0
331	20241015	154700	97521750	5440	5440	5440	5440	0
332	20241015	154600	97521750	5440	5440	5440	5440	606
333	20241015	154500	97521750	5440	5440	5440	5440	0
334	20241015	154400	97521750	5440	5440	5440	5440	0
335	20241015	154300	97521750	5440	5440	5440	5440	0
336	20241015	154200	97521750	5440	5440	5440	5440	0
337	20241015	154100	97521750	5440	5440	5440	5440	0
338	20241015	154000	97521750	5440	5440	5440	5440	0
339	20241015	153900	97521750	5440	5440	5440	5440	0
340	20241015	153800	97521750	5440	5440	5440	5440	0
341	20241015	153700	97521750	5440	5440	5440	5440	0
342	20241015	153600	97521750	5440	5440	5440	5440	0
343	20241015	153500	97521750	5440	5440	5440	5440	0
344	20241015	153400	97521750	5440	5440	5440	5440	0
345	20241015	153300	97521750	5440	5440	5440	5440	0
346	20241015	153200	97521750	5440	5440	5440	5440	0
347	20241015	153100	97521750	5440	5440	5440	5440	0
348	20241015	153000	97521750	5440	5440	5440	5440	606
349	20241015	152900	94225110	5310	5310	5310	5310	0
350	20241015	152800	94225110	5310	5310	5310	5310	0
351	20241015	152700	94225110	5310	5310	5310	5310	0
352	20241015	152600	94225110	5310	5310	5310	5310	0
353	20241015	152500	94225110	5310	5310	5310	5310	0
354	20241015	152400	94225110	5310	5310	5310	5310	0
355	20241015	152300	94225110	5310	5310	5310	5310	0
356	20241015	152200	94225110	5310	5310	5310	5310	0
357	20241015	152100	94225110	5310	5310	5310	5310	0
358	20241015	152000	94225110	5310	5310	5310	5310	0
359	20241015	151900	94225110	5310	5460	5460	5310	679
360	20241015	151800	90553650	5480	5480	5480	5480	0
361	20241015	151700	90553650	5480	5460	5480	5460	5
362	20241015	151600	90526310	5480	5460	5480	5460	17
363	20241015	151500	90433220	5480	5480	5480	5470	28
364	20241015	151400	90279810	5410	5460	5490	5410	21
365	20241015	151300	90165940	5450	5450	5460	5450	6
366	20241015	151200	90133200	5450	5450	5450	5450	2
367	20241015	151100	90122300	5460	5440	5460	5440	2
368	20241015	151000	90111400	5430	5430	5430	5430	1
369	20241015	150900	90105970	5450	5450	5450	5450	0
370	20241015	150800	90105970	5450	5450	5450	5450	58
371	20241015	150700	89789870	5430	5450	5450	5430	10
372	20241015	150600	89735460	5460	5430	5460	5430	169
373	20241015	150500	88814260	5430	5370	5430	5370	105
374	20241015	150400	88248410	5370	5370	5370	5370	0
375	20241015	150300	88248410	5370	5370	5370	5370	1
376	20241015	150200	88243040	5360	5360	5360	5360	0
377	20241015	150100	88243040	5360	5360	5360	5360	0
378	20241015	150000	88243040	5360	5370	5370	5360	4
379	20241015	145900	88221580	5350	5370	5370	5350	206
380	20241015	145800	87115480	5370	5370	5370	5370	2
381	20241015	145700	87104740	5360	5360	5360	5360	4
382	20241015	145600	87083300	5370	5370	5370	5360	6
383	20241015	145500	87051100	5360	5350	5370	5350	61
384	20241015	145400	86724240	5350	5350	5360	5320	289
385	20241015	145300	85185770	5320	5320	5320	5320	0
386	20241015	145200	85185770	5320	5320	5320	5320	0
387	20241015	145100	85185770	5320	5360	5360	5320	424
388	20241015	145000	82925820	5360	5360	5360	5360	0
389	20241015	144900	82925820	5360	5380	5380	5360	3
390	20241015	144800	82909700	5360	5380	5380	5360	12
391	20241015	144700	82845210	5340	5330	5340	5330	421
392	20241015	144600	80598560	5330	5320	5330	5320	167
393	20241015	144500	79710110	5320	5320	5320	5320	4
394	20241015	144400	79688830	5320	5320	5320	5320	100
395	20241015	144300	79156830	5320	5320	5320	5320	1
396	20241015	144200	79151510	5310	5310	5310	5310	0
397	20241015	144100	79151510	5310	5310	5310	5310	63
398	20241015	144000	78816980	5310	5310	5310	5310	1
399	20241015	143900	78811670	5320	5320	5320	5320	0
400	20241015	143800	78811670	5320	5320	5320	5320	0
401	20241015	143700	78811670	5320	5320	5320	5320	1
402	20241015	143600	78806350	5300	5300	5300	5300	0
403	20241015	143500	78806350	5300	5300	5300	5300	0
404	20241015	143400	78806350	5300	5300	5300	5300	1
405	20241015	143300	78801050	5320	5320	5320	5320	0
406	20241015	143200	78801050	5320	5320	5320	5320	0
407	20241015	143100	78801050	5320	5320	5320	5320	0
408	20241015	143000	78801050	5320	5320	5320	5320	0
409	20241015	142900	78801050	5320	5320	5320	5320	0
410	20241015	142800	78801050	5320	5320	5320	5320	0
411	20241015	142700	78801050	5320	5320	5320	5320	0
412	20241015	142600	78801050	5320	5300	5320	5300	7
413	20241015	142500	78763860	5280	5280	5280	5280	0
414	20241015	142400	78763860	5280	5280	5280	5280	0
415	20241015	142300	78763860	5280	5280	5280	5280	0
416	20241015	142200	78763860	5280	5280	5280	5280	0
417	20241015	142100	78763860	5280	5280	5280	5280	0
418	20241015	142000	78763860	5280	5280	5280	5280	0
419	20241015	141900	78763860	5280	5280	5280	5280	0
420	20241015	141800	78763860	5280	5280	5280	5280	1
421	20241015	141700	78758580	5280	5300	5300	5280	49
422	20241015	141600	78499730	5310	5310	5310	5310	0
423	20241015	141500	78499730	5310	5310	5310	5310	0
424	20241015	141400	78499730	5310	5310	5310	5310	0
425	20241015	141300	78499730	5310	5310	5310	5310	0
426	20241015	141200	78499730	5310	5310	5320	5310	5
427	20241015	141100	78473160	5320	5320	5320	5320	0
428	20241015	141000	78473160	5320	5320	5320	5320	0
429	20241015	140900	78473160	5320	5320	5320	5320	0
430	20241015	140800	78473160	5320	5320	5320	5320	0
431	20241015	140700	78473160	5320	5320	5320	5320	0
432	20241015	140600	78473160	5320	5320	5320	5320	0
433	20241015	140500	78473160	5320	5320	5320	5320	0
434	20241015	140400	78473160	5320	5320	5320	5320	0
435	20241015	140300	78473160	5320	5320	5320	5320	0
436	20241015	140200	78473160	5320	5320	5320	5320	0
437	20241015	140100	78473160	5320	5320	5320	5320	0
438	20241015	140000	78473160	5320	5320	5320	5320	0
439	20241015	135900	78473160	5320	5320	5320	5320	0
440	20241015	135800	78473160	5320	5320	5320	5320	0
441	20241015	135700	78473160	5320	5320	5320	5320	0
442	20241015	135600	78473160	5320	5320	5320	5320	0
443	20241015	135500	78473160	5320	5320	5320	5320	0
444	20241015	135400	78473160	5320	5320	5320	5320	0
445	20241015	135300	78473160	5320	5320	5320	5320	5
446	20241015	135200	78446560	5300	5300	5300	5300	0
447	20241015	135100	78446560	5300	5300	5300	5300	0
448	20241015	135000	78446560	5300	5300	5300	5300	0
449	20241015	134900	78446560	5300	5300	5300	5300	0
450	20241015	134800	78446560	5300	5300	5300	5300	0
451	20241015	134700	78446560	5300	5300	5300	5300	50
452	20241015	134600	78181560	5320	5320	5320	5320	0
453	20241015	134500	78181560	5320	5320	5320	5320	0
454	20241015	134400	78181560	5320	5320	5320	5320	0
455	20241015	134300	78181560	5320	5300	5320	5290	27
456	20241015	134200	78038400	5320	5290	5320	5290	3
457	20241015	134100	78022470	5290	5310	5310	5290	8
458	20241015	134000	77980050	5280	5280	5280	5280	0
459	20241015	133900	77980050	5280	5310	5310	5280	246
460	20241015	133800	76680960	5310	5310	5320	5310	5
461	20241015	133700	76654390	5290	5290	5290	5290	4
462	20241015	133600	76633230	5300	5300	5300	5300	0
463	20241015	133500	76633230	5300	5300	5300	5300	0
464	20241015	133400	76633230	5300	5300	5300	5300	0
465	20241015	133300	76633230	5300	5300	5300	5300	0
466	20241015	133200	76633230	5300	5300	5300	5300	0
467	20241015	133100	76633230	5300	5300	5300	5300	0
468	20241015	133000	76633230	5300	5300	5300	5300	0
469	20241015	132900	76633230	5300	5300	5300	5300	0
470	20241015	132800	76633230	5300	5300	5300	5300	0
471	20241015	132700	76633230	5300	5300	5300	5300	0
472	20241015	132600	76633230	5300	5300	5300	5300	0
473	20241015	132500	76633230	5300	5300	5300	5300	0
474	20241015	132400	76633230	5300	5300	5300	5300	0
475	20241015	132300	76633230	5300	5300	5300	5300	0
476	20241015	132200	76633230	5300	5300	5300	5300	1
477	20241015	132100	76627930	5320	5320	5320	5320	4
478	20241015	132000	76606650	5320	5320	5320	5320	0
479	20241015	131900	76606650	5320	5320	5320	5320	0
480	20241015	131800	76606650	5320	5320	5320	5320	0
481	20241015	131700	76606650	5320	5320	5320	5320	3
482	20241015	131600	76590690	5300	5300	5300	5300	0
483	20241015	131500	76590690	5300	5310	5310	5300	7
484	20241015	131400	76553560	5320	5320	5320	5320	0
485	20241015	131300	76553560	5320	5320	5320	5320	2
486	20241015	131200	76542920	5310	5310	5310	5310	0
487	20241015	131100	76542920	5310	5310	5310	5310	0
488	20241015	131000	76542920	5310	5310	5310	5310	0
489	20241015	130900	76542920	5310	5310	5310	5310	3
490	20241015	130800	76526990	5320	5310	5320	5300	8
491	20241015	130700	76484520	5320	5320	5320	5320	0
492	20241015	130600	76484520	5320	5320	5320	5320	0
493	20241015	130500	76484520	5320	5320	5320	5320	0
494	20241015	130400	76484520	5320	5320	5320	5320	0
495	20241015	130300	76484520	5320	5320	5320	5320	0
496	20241015	130200	76484520	5320	5330	5330	5320	3
497	20241015	130100	76468540	5340	5340	5340	5320	7
498	20241015	130000	76431220	5290	5290	5290	5290	0
499	20241015	125900	76431220	5290	5290	5290	5290	0
500	20241015	125800	76431220	5290	5290	5290	5290	0
501	20241015	125700	76431220	5290	5290	5290	5290	0
502	20241015	125600	76431220	5290	5290	5290	5290	0
503	20241015	125500	76431220	5290	5310	5310	5290	5
504	20241015	125400	76404730	5340	5340	5340	5340	0
505	20241015	125300	76404730	5340	5340	5340	5340	0
506	20241015	125200	76404730	5340	5340	5340	5340	0
507	20241015	125100	76404730	5340	5340	5340	5340	0
508	20241015	125000	76404730	5340	5340	5340	5340	0
509	20241015	124900	76404730	5340	5340	5340	5340	0
510	20241015	124800	76404730	5340	5340	5340	5340	0
511	20241015	124700	76404730	5340	5340	5340	5340	0
512	20241015	124600	76404730	5340	5340	5340	5340	0
513	20241015	124500	76404730	5340	5340	5340	5340	0
514	20241015	124400	76404730	5340	5340	5340	5340	2
515	20241015	124300	76394050	5320	5320	5320	5320	1
516	20241015	124200	76388730	5340	5340	5340	5340	0
517	20241015	124100	76388730	5340	5340	5340	5340	0
518	20241015	124000	76388730	5340	5340	5340	5340	0
519	20241015	123900	76388730	5340	5340	5340	5340	0
520	20241015	123800	76388730	5340	5340	5340	5340	10
521	20241015	123700	76335330	5340	5340	5340	5340	0
522	20241015	123600	76335330	5340	5340	5340	5340	3
523	20241015	123500	76319310	5330	5330	5330	5330	0
524	20241015	123400	76319310	5330	5330	5330	5330	2
525	20241015	123300	76308650	5340	5340	5340	5340	2
526	20241015	123200	76297970	5320	5320	5320	5320	0
527	20241015	123100	76297970	5320	5320	5320	5320	0
528	20241015	123000	76297970	5320	5320	5320	5320	1
529	20241015	122900	76292650	5340	5340	5340	5340	0
530	20241015	122800	76292650	5340	5340	5340	5340	0
531	20241015	122700	76292650	5340	5340	5340	5320	12
532	20241015	122600	76228650	5290	5320	5320	5290	12
533	20241015	122500	76165050	5340	5340	5340	5340	0
534	20241015	122400	76165050	5340	5340	5340	5340	0
535	20241015	122300	76165050	5340	5340	5340	5340	0
536	20241015	122200	76165050	5340	5340	5340	5340	0
537	20241015	122100	76165050	5340	5330	5340	5330	4
538	20241015	122000	76143710	5340	5340	5340	5340	0
539	20241015	121900	76143710	5340	5340	5340	5340	0
540	20241015	121800	76143710	5340	5340	5340	5340	0
541	20241015	121700	76143710	5340	5340	5340	5340	0
542	20241015	121600	76143710	5340	5340	5340	5340	0
543	20241015	121500	76143710	5340	5340	5340	5340	0
544	20241015	121400	76143710	5340	5340	5340	5340	0
545	20241015	121300	76143710	5340	5340	5340	5340	0
546	20241015	121200	76143710	5340	5340	5340	5340	0
547	20241015	121100	76143710	5340	5340	5340	5340	0
548	20241015	121000	76143710	5340	5340	5340	5340	0
549	20241015	120900	76143710	5340	5340	5340	5340	0
550	20241015	120800	76143710	5340	5340	5340	5340	0
551	20241015	120700	76143710	5340	5340	5340	5340	0
552	20241015	120600	76143710	5340	5340	5340	5340	0
553	20241015	120500	76143710	5340	5340	5340	5340	2
554	20241015	120400	76133030	5330	5330	5330	5330	0
555	20241015	120300	76133030	5330	5330	5330	5330	0
556	20241015	120200	76133030	5330	5330	5330	5330	1
557	20241015	120100	76127700	5340	5340	5340	5340	0
558	20241015	120000	76127700	5340	5340	5340	5340	0
559	20241015	115900	76127700	5340	5340	5340	5340	0
560	20241015	115800	76127700	5340	5340	5340	5340	0
561	20241015	115700	76127700	5340	5340	5340	5340	0
562	20241015	115600	76127700	5340	5340	5340	5340	0
563	20241015	115500	76127700	5340	5340	5340	5340	0
564	20241015	115400	76127700	5340	5340	5340	5340	0
565	20241015	115300	76127700	5340	5340	5340	5340	0
566	20241015	115200	76127700	5340	5340	5340	5340	0
567	20241015	115100	76127700	5340	5340	5340	5340	0
568	20241015	115000	76127700	5340	5340	5340	5340	0
569	20241015	114900	76127700	5340	5340	5340	5340	0
570	20241015	114800	76127700	5340	5340	5340	5340	0
571	20241015	114700	76127700	5340	5340	5340	5340	0
572	20241015	114600	76127700	5340	5340	5340	5340	0
573	20241015	114500	76127700	5340	5340	5340	5340	0
574	20241015	114400	76127700	5340	5340	5340	5340	0
575	20241015	114300	76127700	5340	5340	5340	5340	0
576	20241015	114200	76127700	5340	5340	5340	5340	0
577	20241015	114100	76127700	5340	5340	5340	5340	0
578	20241015	114000	76127700	5340	5340	5340	5340	0
579	20241015	113900	76127700	5340	5340	5340	5340	0
580	20241015	113800	76127700	5340	5340	5340	5330	7
581	20241015	113700	76090350	5320	5320	5320	5320	1
582	20241015	113600	76085030	5340	5340	5340	5320	8
583	20241015	113500	76042370	5290	5320	5320	5290	87
584	20241015	113400	75581640	5340	5340	5340	5340	0
585	20241015	113300	75581640	5340	5340	5340	5340	0
586	20241015	113200	75581640	5340	5340	5340	5340	0
587	20241015	113100	75581640	5340	5340	5340	5340	0
588	20241015	113000	75581640	5340	5340	5340	5340	0
589	20241015	112900	75581640	5340	5340	5340	5340	0
590	20241015	112800	75581640	5340	5340	5340	5340	0
591	20241015	112700	75581640	5340	5340	5340	5340	0
592	20241015	112600	75581640	5340	5340	5340	5340	0
593	20241015	112500	75581640	5340	5340	5340	5340	0
594	20241015	112400	75581640	5340	5340	5340	5340	0
595	20241015	112300	75581640	5340	5340	5340	5340	4
596	20241015	112200	75560280	5340	5340	5340	5340	0
597	20241015	112100	75560280	5340	5340	5340	5340	0
598	20241015	112000	75560280	5340	5340	5340	5340	0
599	20241015	111900	75560280	5340	5340	5340	5340	0
600	20241015	111800	75560280	5340	5340	5340	5340	0
601	20241015	111700	75560280	5340	5340	5340	5340	0
602	20241015	111600	75560280	5340	5340	5340	5340	0
603	20241015	111500	75560280	5340	5340	5340	5340	0
604	20241015	111400	75560280	5340	5340	5340	5340	0
605	20241015	111300	75560280	5340	5340	5340	5340	0
606	20241015	111200	75560280	5340	5340	5340	5340	2
607	20241015	111100	75549600	5340	5340	5340	5340	0
608	20241015	111000	75549600	5340	5340	5340	5340	0
609	20241015	110900	75549600	5340	5340	5340	5340	0
610	20241015	110800	75549600	5340	5340	5340	5340	0
611	20241015	110700	75549600	5340	5340	5340	5340	0
612	20241015	110600	75549600	5340	5340	5340	5340	0
613	20241015	110500	75549600	5340	5320	5340	5290	65
614	20241015	110400	75205180	5340	5340	5340	5340	0
615	20241015	110300	75205180	5340	5340	5340	5340	0
616	20241015	110200	75205180	5340	5340	5340	5340	0
617	20241015	110100	75205180	5340	5340	5340	5340	0
618	20241015	110000	75205180	5340	5340	5340	5340	3
619	20241015	105900	75189160	5330	5330	5330	5330	0
620	20241015	105800	75189160	5330	5330	5330	5330	0
621	20241015	105700	75189160	5330	5330	5330	5330	2
622	20241015	105600	75178500	5340	5340	5340	5340	0
623	20241015	105500	75178500	5340	5340	5340	5340	0
624	20241015	105400	75178500	5340	5340	5340	5340	0
625	20241015	105300	75178500	5340	5340	5340	5340	0
626	20241015	105200	75178500	5340	5340	5340	5340	0
627	20241015	105100	75178500	5340	5340	5340	5340	0
628	20241015	105000	75178500	5340	5340	5340	5340	0
629	20241015	104900	75178500	5340	5340	5340	5340	0
630	20241015	104800	75178500	5340	5340	5340	5340	0
631	20241015	104700	75178500	5340	5340	5340	5340	0
632	20241015	104600	75178500	5340	5340	5340	5340	0
633	20241015	104500	75178500	5340	5340	5340	5340	0
634	20241015	104400	75178500	5340	5340	5340	5340	0
635	20241015	104300	75178500	5340	5340	5340	5340	0
636	20241015	104200	75178500	5340	5340	5340	5340	0
637	20241015	104100	75178500	5340	5340	5340	5340	0
638	20241015	104000	75178500	5340	5330	5340	5330	5
639	20241015	103900	75151830	5270	5320	5320	5270	53
640	20241015	103800	74872120	5310	5330	5340	5310	14
641	20241015	103700	74797580	5330	5330	5330	5330	3
642	20241015	103600	74781590	5390	5390	5390	5390	3
643	20241015	103500	74765420	5310	5290	5310	5270	91
644	20241015	103400	74284380	5310	5310	5310	5300	79
645	20241015	103300	73865160	5320	5320	5320	5320	0
646	20241015	103200	73865160	5320	5320	5320	5320	47
647	20241015	103100	73615120	5320	5320	5320	5320	0
648	20241015	103000	73615120	5320	5320	5320	5320	20
649	20241015	102900	73508720	5320	5320	5320	5320	0
650	20241015	102800	73508720	5320	5320	5320	5320	16
651	20241015	102700	73423600	5320	5330	5360	5320	118
652	20241015	102600	72794660	5300	5320	5320	5300	250
653	20241015	102500	71468100	5330	5330	5330	5330	40
654	20241015	102400	71254900	5330	5330	5330	5330	0
655	20241015	102300	71254900	5330	5330	5330	5330	10
656	20241015	102200	71201600	5330	5350	5360	5330	19
657	20241015	102100	71100020	5310	5370	5370	5310	32
658	20241015	102000	70929500	5390	5380	5390	5380	2
659	20241015	101900	70918730	5380	5370	5390	5320	202
660	20241015	101800	69841500	5400	5400	5400	5390	9
661	20241015	101700	69792930	5410	5430	5430	5410	6
662	20241015	101600	69760410	5310	5310	5310	5310	0
663	20241015	101500	69760410	5310	5310	5310	5310	0
664	20241015	101400	69760410	5310	5320	5320	5290	209
665	20241015	101300	68653980	5320	5300	5320	5300	182
666	20241015	101200	67689130	5330	5350	5350	5330	31
667	20241015	101100	67523570	5310	5340	5340	5300	502
668	20241015	101000	64855910	5350	5350	5350	5350	0
669	20241015	100900	64855910	5350	5350	5350	5350	4
670	20241015	100800	64834510	5350	5350	5350	5350	0
671	20241015	100700	64834510	5350	5340	5350	5340	10
672	20241015	100600	64781090	5340	5310	5340	5310	156
673	20241015	100500	63952580	5350	5370	5370	5350	9
674	20241015	100400	63904370	5320	5320	5320	5320	0
675	20241015	100300	63904370	5320	5320	5320	5320	250
676	20241015	100200	62574370	5320	5320	5350	5240	648
677	20241015	100100	59145760	5320	5340	5340	5320	259
678	20241015	100000	57767620	5350	5350	5350	5350	3
679	20241015	095900	57751570	5350	5360	5360	5350	169
680	20241015	095800	56845910	5360	5340	5360	5340	73
681	20241015	095700	56455450	5340	5310	5350	5310	215
682	20241015	095600	55309230	5300	5300	5300	5300	400
683	20241015	095500	53189230	5300	5300	5300	5300	0
684	20241015	095400	53189230	5300	5300	5300	5300	0
685	20241015	095300	53189230	5300	5300	5300	5300	4
686	20241015	095200	53168030	5290	5260	5290	5260	366
687	20241015	095100	51238820	5290	5300	5310	5250	2922
688	20241015	095000	35860310	5310	5310	5310	5310	0
689	20241015	094900	35860310	5310	5310	5310	5310	1
690	20241015	094800	35855000	5310	5320	5320	5310	1100
691	20241015	094700	30013600	5330	5330	5330	5330	53
692	20241015	094600	29731110	5340	5340	5340	5340	0
693	20241015	094500	29731110	5340	5340	5340	5340	488
694	20241015	094400	27125190	5360	5380	5380	5360	14
695	20241015	094300	27049920	5380	5380	5380	5380	1
696	20241015	094200	27044540	5400	5400	5400	5400	0
697	20241015	094100	27044540	5400	5400	5400	5400	0
698	20241015	094000	27044540	5400	5400	5400	5400	1
699	20241015	093900	27039140	5400	5400	5400	5400	0
700	20241015	093800	27039140	5400	5400	5400	5400	0
701	20241015	093700	27039140	5400	5400	5400	5400	0
702	20241015	093600	27039140	5400	5400	5400	5400	2
703	20241015	093500	27028340	5400	5400	5400	5400	0
704	20241015	093400	27028340	5400	5400	5400	5400	0
705	20241015	093300	27028340	5400	5400	5400	5400	0
706	20241015	093200	27028340	5400	5400	5400	5400	0
707	20241015	093100	27028340	5400	5400	5400	5400	0
708	20241015	093000	27028340	5400	5400	5400	5400	0
709	20241015	092900	27028340	5400	5400	5400	5400	0
710	20241015	092800	27028340	5400	5400	5400	5400	0
711	20241015	092700	27028340	5400	5400	5400	5400	60
712	20241015	092600	26704340	5400	5400	5400	5400	1
713	20241015	092500	26698940	5400	5400	5400	5400	3
714	20241015	092400	26682740	5390	5400	5400	5360	207
715	20241015	092300	25572930	5410	5420	5420	5410	6
716	20241015	092200	25540440	5400	5400	5400	5400	206
717	20241015	092100	24428040	5410	5410	5410	5410	3
718	20241015	092000	24411810	5430	5440	5450	5400	249
719	20241015	091900	23063990	5450	5450	5470	5450	13
720	20241015	091800	22993030	5480	5480	5480	5480	3
721	20241015	091700	22976590	5430	5450	5480	5430	15
722	20241015	091600	22894710	5480	5460	5480	5430	12
723	20241015	091500	22829250	5460	5490	5490	5460	196
724	20241015	091400	21758910	5500	5460	5500	5320	358
725	20241015	091300	19819470	5450	5470	5480	5450	34
726	20241015	091200	19634060	5460	5450	5500	5430	240
727	20241015	091100	18325810	5500	5470	5500	5470	5
728	20241015	091000	18298410	5460	5460	5500	5460	22
729	20241015	090900	18178170	5490	5480	5500	5450	572
730	20241015	090800	15049350	5480	5490	5490	5480	110
731	20241015	090700	14446520	5500	5540	5540	5490	1713
732	20241015	090600	5041630	5550	5500	5570	5490	75
733	20241015	090500	4627260	5510	5540	5560	5510	113
734	20241015	090400	4002250	5560	5580	5590	5560	33
735	20241015	090300	3818370	5600	5590	5600	5580	17
736	20241015	090200	3723450	5600	5600	5600	5600	2
737	20241015	090100	3712250	5590	5580	5600	5580	88
738	20241015	090000	3219690	5580	5590	5590	5580	576