KissMeData/318410/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	211200	66712430	8670	8670	8670	8670	441
3	20241016	211100	66712430	8670	8670	8670	8670	0
4	20241016	211000	66712430	8670	8670	8670	8670	0
5	20241016	210900	66712430	8670	8670	8670	8670	0
6	20241016	210800	66712430	8670	8670	8670	8670	0
7	20241016	210700	66712430	8670	8670	8670	8670	0
8	20241016	210600	66712430	8670	8670	8670	8670	0
9	20241016	210500	66712430	8670	8670	8670	8670	0
10	20241016	210400	66712430	8670	8670	8670	8670	0
11	20241016	210300	66712430	8670	8670	8670	8670	0
12	20241016	210200	66712430	8670	8670	8670	8670	0
13	20241016	210100	66712430	8670	8670	8670	8670	0
14	20241016	210000	66712430	8670	8670	8670	8670	0
15	20241016	205900	66712430	8670	8670	8670	8670	0
16	20241016	205800	66712430	8670	8670	8670	8670	0
17	20241016	205700	66712430	8670	8670	8670	8670	0
18	20241016	205600	66712430	8670	8670	8670	8670	0
19	20241016	205500	66712430	8670	8670	8670	8670	0
20	20241016	205400	66712430	8670	8670	8670	8670	0
21	20241016	205300	66712430	8670	8670	8670	8670	0
22	20241016	205200	66712430	8670	8670	8670	8670	0
23	20241016	205100	66712430	8670	8670	8670	8670	0
24	20241016	205000	66712430	8670	8670	8670	8670	0
25	20241016	204900	66712430	8670	8670	8670	8670	0
26	20241016	204800	66712430	8670	8670	8670	8670	0
27	20241016	204700	66712430	8670	8670	8670	8670	0
28	20241016	204600	66712430	8670	8670	8670	8670	0
29	20241016	204500	66712430	8670	8670	8670	8670	0
30	20241016	204400	66712430	8670	8670	8670	8670	0
31	20241016	204300	66712430	8670	8670	8670	8670	0
32	20241016	204200	66712430	8670	8670	8670	8670	441
33	20241016	204100	66712430	8670	8670	8670	8670	0
34	20241016	204000	66712430	8670	8670	8670	8670	0
35	20241016	203900	66712430	8670	8670	8670	8670	0
36	20241016	203800	66712430	8670	8670	8670	8670	0
37	20241016	203700	66712430	8670	8670	8670	8670	0
38	20241016	203600	66712430	8670	8670	8670	8670	0
39	20241016	203500	66712430	8670	8670	8670	8670	0
40	20241016	203400	66712430	8670	8670	8670	8670	0
41	20241016	203300	66712430	8670	8670	8670	8670	0
42	20241016	203200	66712430	8670	8670	8670	8670	0
43	20241016	203100	66712430	8670	8670	8670	8670	0
44	20241016	203000	66712430	8670	8670	8670	8670	0
45	20241016	202900	66712430	8670	8670	8670	8670	0
46	20241016	202800	66712430	8670	8670	8670	8670	0
47	20241016	202700	66712430	8670	8670	8670	8670	0
48	20241016	202600	66712430	8670	8670	8670	8670	0
49	20241016	202500	66712430	8670	8670	8670	8670	0
50	20241016	202400	66712430	8670	8670	8670	8670	0
51	20241016	202300	66712430	8670	8670	8670	8670	0
52	20241016	202200	66712430	8670	8670	8670	8670	0
53	20241016	202100	66712430	8670	8670	8670	8670	0
54	20241016	202000	66712430	8670	8670	8670	8670	0
55	20241016	201900	66712430	8670	8670	8670	8670	0
56	20241016	201800	66712430	8670	8670	8670	8670	0
57	20241016	201700	66712430	8670	8670	8670	8670	0
58	20241016	201600	66712430	8670	8670	8670	8670	0
59	20241016	201500	66712430	8670	8670	8670	8670	0
60	20241016	201400	66712430	8670	8670	8670	8670	0
61	20241016	201300	66712430	8670	8670	8670	8670	0
62	20241016	201200	66712430	8670	8670	8670	8670	441
63	20241016	201100	66712430	8670	8670	8670	8670	0
64	20241016	201000	66712430	8670	8670	8670	8670	0
65	20241016	200900	66712430	8670	8670	8670	8670	0
66	20241016	200800	66712430	8670	8670	8670	8670	0
67	20241016	200700	66712430	8670	8670	8670	8670	0
68	20241016	200600	66712430	8670	8670	8670	8670	0
69	20241016	200500	66712430	8670	8670	8670	8670	0
70	20241016	200400	66712430	8670	8670	8670	8670	0
71	20241016	200300	66712430	8670	8670	8670	8670	0
72	20241016	200200	66712430	8670	8670	8670	8670	0
73	20241016	200100	66712430	8670	8670	8670	8670	0
74	20241016	200000	66712430	8670	8670	8670	8670	0
75	20241016	195900	66712430	8670	8670	8670	8670	0
76	20241016	195800	66712430	8670	8670	8670	8670	0
77	20241016	195700	66712430	8670	8670	8670	8670	0
78	20241016	195600	66712430	8670	8670	8670	8670	0
79	20241016	195500	66712430	8670	8670	8670	8670	0
80	20241016	195400	66712430	8670	8670	8670	8670	0
81	20241016	195300	66712430	8670	8670	8670	8670	0
82	20241016	195200	66712430	8670	8670	8670	8670	0
83	20241016	195100	66712430	8670	8670	8670	8670	0
84	20241016	195000	66712430	8670	8670	8670	8670	0
85	20241016	194900	66712430	8670	8670	8670	8670	0
86	20241016	194800	66712430	8670	8670	8670	8670	0
87	20241016	194700	66712430	8670	8670	8670	8670	0
88	20241016	194600	66712430	8670	8670	8670	8670	0
89	20241016	194500	66712430	8670	8670	8670	8670	0
90	20241016	194400	66712430	8670	8670	8670	8670	0
91	20241016	194300	66712430	8670	8670	8670	8670	0
92	20241016	194200	66712430	8670	8670	8670	8670	441
93	20241016	194100	66712430	8670	8670	8670	8670	0
94	20241016	194000	66712430	8670	8670	8670	8670	0
95	20241016	193900	66712430	8670	8670	8670	8670	0
96	20241016	193800	66712430	8670	8670	8670	8670	0
97	20241016	193700	66712430	8670	8670	8670	8670	0
98	20241016	193600	66712430	8670	8670	8670	8670	0
99	20241016	193500	66712430	8670	8670	8670	8670	0
100	20241016	193400	66712430	8670	8670	8670	8670	0
101	20241016	193300	66712430	8670	8670	8670	8670	0
102	20241016	193200	66712430	8670	8670	8670	8670	0
103	20241016	193100	66712430	8670	8670	8670	8670	0
104	20241016	193000	66712430	8670	8670	8670	8670	0
105	20241016	192900	66712430	8670	8670	8670	8670	0
106	20241016	192800	66712430	8670	8670	8670	8670	0
107	20241016	192700	66712430	8670	8670	8670	8670	0
108	20241016	192600	66712430	8670	8670	8670	8670	0
109	20241016	192500	66712430	8670	8670	8670	8670	0
110	20241016	192400	66712430	8670	8670	8670	8670	0
111	20241016	192300	66712430	8670	8670	8670	8670	0
112	20241016	192200	66712430	8670	8670	8670	8670	0
113	20241016	192100	66712430	8670	8670	8670	8670	0
114	20241016	192000	66712430	8670	8670	8670	8670	0
115	20241016	191900	66712430	8670	8670	8670	8670	0
116	20241016	191800	66712430	8670	8670	8670	8670	0
117	20241016	191700	66712430	8670	8670	8670	8670	0
118	20241016	191600	66712430	8670	8670	8670	8670	0
119	20241016	191500	66712430	8670	8670	8670	8670	0
120	20241016	191400	66712430	8670	8670	8670	8670	0
121	20241016	191300	66712430	8670	8670	8670	8670	0
122	20241016	191200	66712430	8670	8670	8670	8670	441
123	20241016	191100	66712430	8670	8670	8670	8670	0
124	20241016	191000	66712430	8670	8670	8670	8670	0
125	20241016	190900	66712430	8670	8670	8670	8670	0
126	20241016	190800	66712430	8670	8670	8670	8670	0
127	20241016	190700	66712430	8670	8670	8670	8670	0
128	20241016	190600	66712430	8670	8670	8670	8670	0
129	20241016	190500	66712430	8670	8670	8670	8670	0
130	20241016	190400	66712430	8670	8670	8670	8670	0
131	20241016	190300	66712430	8670	8670	8670	8670	0
132	20241016	190200	66712430	8670	8670	8670	8670	0
133	20241016	190100	66712430	8670	8670	8670	8670	0
134	20241016	190000	66712430	8670	8670	8670	8670	0
135	20241016	185900	66712430	8670	8670	8670	8670	0
136	20241016	185800	66712430	8670	8670	8670	8670	0
137	20241016	185700	66712430	8670	8670	8670	8670	0
138	20241016	185600	66712430	8670	8670	8670	8670	0
139	20241016	185500	66712430	8670	8670	8670	8670	0
140	20241016	185400	66712430	8670	8670	8670	8670	0
141	20241016	185300	66712430	8670	8670	8670	8670	0
142	20241016	185200	66712430	8670	8670	8670	8670	0
143	20241016	185100	66712430	8670	8670	8670	8670	0
144	20241016	185000	66712430	8670	8670	8670	8670	0
145	20241016	184900	66712430	8670	8670	8670	8670	0
146	20241016	184800	66712430	8670	8670	8670	8670	0
147	20241016	184700	66712430	8670	8670	8670	8670	0
148	20241016	184600	66712430	8670	8670	8670	8670	0
149	20241016	184500	66712430	8670	8670	8670	8670	0
150	20241016	184400	66712430	8670	8670	8670	8670	0
151	20241016	184300	66712430	8670	8670	8670	8670	0
152	20241016	184200	66712430	8670	8670	8670	8670	441
153	20241016	184100	66712430	8670	8670	8670	8670	0
154	20241016	184000	66712430	8670	8670	8670	8670	0
155	20241016	183900	66712430	8670	8670	8670	8670	0
156	20241016	183800	66712430	8670	8670	8670	8670	0
157	20241016	183700	66712430	8670	8670	8670	8670	0
158	20241016	183600	66712430	8670	8670	8670	8670	0
159	20241016	183500	66712430	8670	8670	8670	8670	0
160	20241016	183400	66712430	8670	8670	8670	8670	0
161	20241016	183300	66712430	8670	8670	8670	8670	0
162	20241016	183200	66712430	8670	8670	8670	8670	0
163	20241016	183100	66712430	8670	8670	8670	8670	0
164	20241016	183000	66712430	8670	8670	8670	8670	0
165	20241016	182900	66712430	8670	8670	8670	8670	0
166	20241016	182800	66712430	8670	8670	8670	8670	0
167	20241016	182700	66712430	8670	8670	8670	8670	0
168	20241016	182600	66712430	8670	8670	8670	8670	0
169	20241016	182500	66712430	8670	8670	8670	8670	0
170	20241016	182400	66712430	8670	8670	8670	8670	0
171	20241016	182300	66712430	8670	8670	8670	8670	0
172	20241016	182200	66712430	8670	8670	8670	8670	0
173	20241016	182100	66712430	8670	8670	8670	8670	0
174	20241016	182000	66712430	8670	8670	8670	8670	0
175	20241016	181900	66712430	8670	8670	8670	8670	0
176	20241016	181800	66712430	8670	8670	8670	8670	0
177	20241016	181700	66712430	8670	8670	8670	8670	0
178	20241016	181600	66712430	8670	8670	8670	8670	0
179	20241016	181500	66712430	8670	8670	8670	8670	0
180	20241016	181400	66712430	8670	8670	8670	8670	0
181	20241016	181300	66712430	8670	8670	8670	8670	0
182	20241016	181200	66712430	8670	8670	8670	8670	441
183	20241016	181100	66712430	8670	8670	8670	8670	0
184	20241016	181000	66712430	8670	8670	8670	8670	0
185	20241016	180900	66712430	8670	8670	8670	8670	0
186	20241016	180800	66712430	8670	8670	8670	8670	0
187	20241016	180700	66712430	8670	8670	8670	8670	0
188	20241016	180600	66712430	8670	8670	8670	8670	0
189	20241016	180500	66712430	8670	8670	8670	8670	0
190	20241016	180400	66712430	8670	8670	8670	8670	0
191	20241016	180300	66712430	8670	8670	8670	8670	0
192	20241016	180200	66712430	8670	8670	8670	8670	0
193	20241016	180100	66712430	8670	8670	8670	8670	0
194	20241016	180000	66712430	8670	8670	8670	8670	0
195	20241016	175900	66712430	8670	8670	8670	8670	0
196	20241016	175800	66712430	8670	8670	8670	8670	0
197	20241016	175700	66712430	8670	8670	8670	8670	0
198	20241016	175600	66712430	8670	8670	8670	8670	0
199	20241016	175500	66712430	8670	8670	8670	8670	0
200	20241016	175400	66712430	8670	8670	8670	8670	0
201	20241016	175300	66712430	8670	8670	8670	8670	0
202	20241016	175200	66712430	8670	8670	8670	8670	0
203	20241016	175100	66712430	8670	8670	8670	8670	0
204	20241016	175000	66712430	8670	8670	8670	8670	0
205	20241016	174900	66712430	8670	8670	8670	8670	0
206	20241016	174800	66712430	8670	8670	8670	8670	0
207	20241016	174700	66712430	8670	8670	8670	8670	0
208	20241016	174600	66712430	8670	8670	8670	8670	0
209	20241016	174500	66712430	8670	8670	8670	8670	0
210	20241016	174400	66712430	8670	8670	8670	8670	0
211	20241016	174300	66712430	8670	8670	8670	8670	0
212	20241016	174200	66712430	8670	8670	8670	8670	441
213	20241016	174100	66712430	8670	8670	8670	8670	0
214	20241016	174000	66712430	8670	8670	8670	8670	0
215	20241016	173900	66712430	8670	8670	8670	8670	0
216	20241016	173800	66712430	8670	8670	8670	8670	0
217	20241016	173700	66712430	8670	8670	8670	8670	0
218	20241016	173600	66712430	8670	8670	8670	8670	0
219	20241016	173500	66712430	8670	8670	8670	8670	0
220	20241016	173400	66712430	8670	8670	8670	8670	0
221	20241016	173300	66712430	8670	8670	8670	8670	0
222	20241016	173200	66712430	8670	8670	8670	8670	0
223	20241016	173100	66712430	8670	8670	8670	8670	0
224	20241016	173000	66712430	8670	8670	8670	8670	0
225	20241016	172900	66712430	8670	8670	8670	8670	0
226	20241016	172800	66712430	8670	8670	8670	8670	0
227	20241016	172700	66712430	8670	8670	8670	8670	0
228	20241016	172600	66712430	8670	8670	8670	8670	0
229	20241016	172500	66712430	8670	8670	8670	8670	0
230	20241016	172400	66712430	8670	8670	8670	8670	0
231	20241016	172300	66712430	8670	8670	8670	8670	0
232	20241016	172200	66712430	8670	8670	8670	8670	0
233	20241016	172100	66712430	8670	8670	8670	8670	0
234	20241016	172000	66712430	8670	8670	8670	8670	0
235	20241016	171900	66712430	8670	8670	8670	8670	0
236	20241016	171800	66712430	8670	8670	8670	8670	0
237	20241016	171700	66712430	8670	8670	8670	8670	0
238	20241016	171600	66712430	8670	8670	8670	8670	0
239	20241016	171500	66712430	8670	8670	8670	8670	0
240	20241016	171400	66712430	8670	8670	8670	8670	0
241	20241016	171300	66712430	8670	8670	8670	8670	0
242	20241016	171200	66712430	8670	8670	8670	8670	441
243	20241016	171100	66712430	8670	8670	8670	8670	0
244	20241016	171000	66712430	8670	8670	8670	8670	0
245	20241016	170900	66712430	8670	8670	8670	8670	0
246	20241016	170800	66712430	8670	8670	8670	8670	0
247	20241016	170700	66712430	8670	8670	8670	8670	0
248	20241016	170600	66712430	8670	8670	8670	8670	0
249	20241016	170500	66712430	8670	8670	8670	8670	0
250	20241016	170400	66712430	8670	8670	8670	8670	0
251	20241016	170300	66712430	8670	8670	8670	8670	0
252	20241016	170200	66712430	8670	8670	8670	8670	0
253	20241016	170100	66712430	8670	8670	8670	8670	0
254	20241016	170000	66712430	8670	8670	8670	8670	0
255	20241016	165900	66712430	8670	8670	8670	8670	0
256	20241016	165800	66712430	8670	8670	8670	8670	0
257	20241016	165700	66712430	8670	8670	8670	8670	0
258	20241016	165600	66712430	8670	8670	8670	8670	0
259	20241016	165500	66712430	8670	8670	8670	8670	0
260	20241016	165400	66712430	8670	8670	8670	8670	0
261	20241016	165300	66712430	8670	8670	8670	8670	0
262	20241016	165200	66712430	8670	8670	8670	8670	0
263	20241016	165100	66712430	8670	8670	8670	8670	0
264	20241016	165000	66712430	8670	8670	8670	8670	0
265	20241016	164900	66712430	8670	8670	8670	8670	0
266	20241016	164800	66712430	8670	8670	8670	8670	0
267	20241016	164700	66712430	8670	8670	8670	8670	0
268	20241016	164600	66712430	8670	8670	8670	8670	0
269	20241016	164500	66712430	8670	8670	8670	8670	0
270	20241016	164400	66712430	8670	8670	8670	8670	0
271	20241016	164300	66712430	8670	8670	8670	8670	0
272	20241016	164200	66712430	8670	8670	8670	8670	441
273	20241016	164100	66712430	8670	8670	8670	8670	0
274	20241016	164000	66712430	8670	8670	8670	8670	0
275	20241016	163900	66712430	8670	8670	8670	8670	0
276	20241016	163800	66712430	8670	8670	8670	8670	0
277	20241016	163700	66712430	8670	8670	8670	8670	0
278	20241016	163600	66712430	8670	8670	8670	8670	0
279	20241016	163500	66712430	8670	8670	8670	8670	0
280	20241016	163400	66712430	8670	8670	8670	8670	0
281	20241016	163300	66712430	8670	8670	8670	8670	0
282	20241016	163200	66712430	8670	8670	8670	8670	0
283	20241016	163100	66712430	8670	8670	8670	8670	0
284	20241016	163000	66712430	8670	8670	8670	8670	0
285	20241016	162900	66712430	8670	8670	8670	8670	0
286	20241016	162800	66712430	8670	8670	8670	8670	0
287	20241016	162700	66712430	8670	8670	8670	8670	0
288	20241016	162600	66712430	8670	8670	8670	8670	0
289	20241016	162500	66712430	8670	8670	8670	8670	0
290	20241016	162400	66712430	8670	8670	8670	8670	0
291	20241016	162300	66712430	8670	8670	8670	8670	0
292	20241016	162200	66712430	8670	8670	8670	8670	0
293	20241016	162100	66712430	8670	8670	8670	8670	0
294	20241016	162000	66712430	8670	8670	8670	8670	0
295	20241016	161900	66712430	8670	8670	8670	8670	0
296	20241016	161800	66712430	8670	8670	8670	8670	0
297	20241016	161700	66712430	8670	8670	8670	8670	0
298	20241016	161600	66712430	8670	8670	8670	8670	0
299	20241016	161500	66712430	8670	8670	8670	8670	0
300	20241016	161400	66712430	8670	8670	8670	8670	0
301	20241016	161300	66712430	8670	8670	8670	8670	0
302	20241016	161200	66712430	8670	8670	8670	8670	441
303	20241016	161100	66712430	8670	8670	8670	8670	0
304	20241016	161000	66712430	8670	8670	8670	8670	0
305	20241016	160900	66712430	8670	8670	8670	8670	0
306	20241016	160800	66712430	8670	8670	8670	8670	0
307	20241016	160700	66712430	8670	8670	8670	8670	0
308	20241016	160600	66712430	8670	8670	8670	8670	0
309	20241016	160500	66712430	8670	8670	8670	8670	0
310	20241016	160400	66712430	8670	8670	8670	8670	0
311	20241016	160300	66712430	8670	8670	8670	8670	0
312	20241016	160200	66712430	8670	8670	8670	8670	0
313	20241016	160100	66712430	8670	8670	8670	8670	0
314	20241016	160000	66712430	8670	8670	8670	8670	0
315	20241016	155900	66712430	8670	8670	8670	8670	0
316	20241016	155800	66712430	8670	8670	8670	8670	0
317	20241016	155700	66712430	8670	8670	8670	8670	0
318	20241016	155600	66712430	8670	8670	8670	8670	0
319	20241016	155500	66712430	8670	8670	8670	8670	0
320	20241016	155400	66712430	8670	8670	8670	8670	0
321	20241016	155300	66712430	8670	8670	8670	8670	0
322	20241016	155200	66712430	8670	8670	8670	8670	0
323	20241016	155100	66712430	8670	8670	8670	8670	0
324	20241016	155000	66712430	8670	8670	8670	8670	0
325	20241016	154900	66712430	8670	8670	8670	8670	0
326	20241016	154800	66712430	8670	8670	8670	8670	0
327	20241016	154700	66712430	8670	8670	8670	8670	0
328	20241016	154600	66712430	8670	8670	8670	8670	0
329	20241016	154500	66712430	8670	8670	8670	8670	0
330	20241016	154400	66712430	8670	8670	8670	8670	0
331	20241016	154300	66712430	8670	8670	8670	8670	0
332	20241016	154200	66712430	8670	8670	8670	8670	441
333	20241016	154100	66712430	8670	8670	8670	8670	0
334	20241016	154000	66712430	8670	8670	8670	8670	0
335	20241016	153900	66712430	8670	8670	8670	8670	0
336	20241016	153800	66712430	8670	8670	8670	8670	0
337	20241016	153700	66712430	8670	8670	8670	8670	0
338	20241016	153600	66712430	8670	8670	8670	8670	0
339	20241016	153500	66712430	8670	8670	8670	8670	0
340	20241016	153400	66712430	8670	8670	8670	8670	0
341	20241016	153300	66712430	8670	8670	8670	8670	0
342	20241016	153200	66712430	8670	8670	8670	8670	0
343	20241016	153100	66712430	8670	8670	8670	8670	0
344	20241016	153000	66712430	8670	8670	8670	8670	441
345	20241016	152900	62888960	8710	8710	8710	8710	0
346	20241016	152800	62888960	8710	8710	8710	8710	0
347	20241016	152700	62888960	8710	8710	8710	8710	0
348	20241016	152600	62888960	8710	8710	8710	8710	0
349	20241016	152500	62888960	8710	8710	8710	8710	0
350	20241016	152400	62888960	8710	8710	8710	8710	0
351	20241016	152300	62888960	8710	8710	8710	8710	0
352	20241016	152200	62888960	8710	8710	8710	8710	0
353	20241016	152100	62888960	8710	8710	8710	8710	0
354	20241016	152000	62888960	8710	8710	8710	8710	0
355	20241016	151900	62888960	8710	8710	8710	8710	0
356	20241016	151800	62888960	8710	8710	8710	8710	0
357	20241016	151700	62888960	8710	8710	8710	8710	0
358	20241016	151600	62888960	8710	8710	8710	8710	0
359	20241016	151500	62888960	8710	8710	8710	8710	0
360	20241016	151400	62888960	8710	8710	8710	8710	0
361	20241016	151300	62888960	8710	8710	8710	8710	20
362	20241016	151200	62714760	8710	8710	8710	8710	0
363	20241016	151100	62714760	8710	8710	8710	8710	0
364	20241016	151000	62714760	8710	8710	8710	8710	0
365	20241016	150900	62714760	8710	8710	8710	8710	0
366	20241016	150800	62714760	8710	8710	8710	8710	0
367	20241016	150700	62714760	8710	8670	8710	8670	2
368	20241016	150600	62697380	8680	8680	8680	8680	0
369	20241016	150500	62697380	8680	8680	8680	8680	20
370	20241016	150400	62523780	8730	8730	8730	8730	0
371	20241016	150300	62523780	8730	8730	8730	8730	0
372	20241016	150200	62523780	8730	8730	8730	8730	0
373	20241016	150100	62523780	8730	8730	8730	8730	0
374	20241016	150000	62523780	8730	8730	8730	8730	0
375	20241016	145900	62523780	8730	8730	8730	8730	0
376	20241016	145800	62523780	8730	8730	8730	8730	0
377	20241016	145700	62523780	8730	8730	8730	8730	0
378	20241016	145600	62523780	8730	8730	8730	8730	0
379	20241016	145500	62523780	8730	8730	8730	8730	10
380	20241016	145400	62436480	8660	8710	8710	8660	1000
381	20241016	145300	53747020	8710	8710	8710	8710	0
382	20241016	145200	53747020	8710	8710	8740	8710	182
383	20241016	145100	52161770	8750	8750	8750	8750	0
384	20241016	145000	52161770	8750	8750	8750	8750	0
385	20241016	144900	52161770	8750	8750	8750	8750	0
386	20241016	144800	52161770	8750	8750	8750	8750	0
387	20241016	144700	52161770	8750	8750	8750	8750	0
388	20241016	144600	52161770	8750	8750	8750	8750	0
389	20241016	144500	52161770	8750	8750	8750	8750	0
390	20241016	144400	52161770	8750	8750	8750	8750	0
391	20241016	144300	52161770	8750	8750	8750	8750	0
392	20241016	144200	52161770	8750	8750	8750	8750	0
393	20241016	144100	52161770	8750	8750	8750	8750	0
394	20241016	144000	52161770	8750	8750	8750	8750	0
395	20241016	143900	52161770	8750	8750	8750	8750	0
396	20241016	143800	52161770	8750	8750	8750	8750	0
397	20241016	143700	52161770	8750	8750	8750	8750	0
398	20241016	143600	52161770	8750	8750	8750	8750	0
399	20241016	143500	52161770	8750	8750	8750	8750	0
400	20241016	143400	52161770	8750	8750	8750	8750	0
401	20241016	143300	52161770	8750	8750	8750	8750	2
402	20241016	143200	52144270	8750	8750	8750	8750	0
403	20241016	143100	52144270	8750	8750	8750	8750	0
404	20241016	143000	52144270	8750	8750	8750	8750	0
405	20241016	142900	52144270	8750	8750	8750	8750	0
406	20241016	142800	52144270	8750	8750	8750	8750	0
407	20241016	142700	52144270	8750	8750	8750	8750	0
408	20241016	142600	52144270	8750	8750	8750	8750	0
409	20241016	142500	52144270	8750	8750	8750	8750	20
410	20241016	142400	51969270	8750	8750	8750	8750	15
411	20241016	142300	51838020	8700	8710	8710	8700	50
412	20241016	142200	51403010	8710	8710	8710	8710	0
413	20241016	142100	51403010	8710	8710	8710	8710	0
414	20241016	142000	51403010	8710	8710	8710	8710	0
415	20241016	141900	51403010	8710	8710	8710	8710	0
416	20241016	141800	51403010	8710	8710	8710	8710	0
417	20241016	141700	51403010	8710	8710	8710	8710	0
418	20241016	141600	51403010	8710	8710	8710	8710	0
419	20241016	141500	51403010	8710	8720	8720	8710	101
420	20241016	141400	50522790	8750	8750	8750	8750	0
421	20241016	141300	50522790	8750	8750	8750	8750	0
422	20241016	141200	50522790	8750	8750	8750	8750	0
423	20241016	141100	50522790	8750	8750	8750	8750	0
424	20241016	141000	50522790	8750	8750	8750	8750	0
425	20241016	140900	50522790	8750	8750	8750	8750	0
426	20241016	140800	50522790	8750	8750	8750	8750	0
427	20241016	140700	50522790	8750	8750	8750	8750	0
428	20241016	140600	50522790	8750	8750	8750	8750	0
429	20241016	140500	50522790	8750	8750	8750	8750	0
430	20241016	140400	50522790	8750	8750	8750	8750	0
431	20241016	140300	50522790	8750	8750	8750	8750	0
432	20241016	140200	50522790	8750	8750	8750	8750	0
433	20241016	140100	50522790	8750	8750	8750	8750	0
434	20241016	140000	50522790	8750	8750	8750	8750	0
435	20241016	135900	50522790	8750	8750	8750	8750	0
436	20241016	135800	50522790	8750	8750	8750	8750	0
437	20241016	135700	50522790	8750	8750	8750	8750	150
438	20241016	135600	49210290	8750	8750	8750	8750	0
439	20241016	135500	49210290	8750	8750	8750	8750	0
440	20241016	135400	49210290	8750	8750	8750	8750	1
441	20241016	135300	49201540	8750	8750	8750	8750	0
442	20241016	135200	49201540	8750	8750	8750	8750	0
443	20241016	135100	49201540	8750	8750	8750	8750	0
444	20241016	135000	49201540	8750	8750	8750	8750	0
445	20241016	134900	49201540	8750	8750	8750	8750	0
446	20241016	134800	49201540	8750	8750	8750	8750	1
447	20241016	134700	49192790	8720	8720	8720	8720	200
448	20241016	134600	47448790	8720	8720	8720	8720	0
449	20241016	134500	47448790	8720	8720	8720	8720	100
450	20241016	134400	46576790	8720	8720	8720	8720	0
451	20241016	134300	46576790	8720	8720	8720	8720	0
452	20241016	134200	46576790	8720	8750	8750	8720	22
453	20241016	134100	46384920	8750	8750	8750	8750	0
454	20241016	134000	46384920	8750	8750	8750	8750	0
455	20241016	133900	46384920	8750	8750	8750	8750	0
456	20241016	133800	46384920	8750	8750	8750	8750	0
457	20241016	133700	46384920	8750	8750	8750	8750	0
458	20241016	133600	46384920	8750	8730	8750	8730	2
459	20241016	133500	46367440	8750	8750	8750	8750	0
460	20241016	133400	46367440	8750	8750	8750	8750	0
461	20241016	133300	46367440	8750	8750	8750	8750	0
462	20241016	133200	46367440	8750	8750	8750	8750	0
463	20241016	133100	46367440	8750	8750	8750	8750	0
464	20241016	133000	46367440	8750	8750	8750	8750	2
465	20241016	132900	46349940	8750	8750	8750	8750	0
466	20241016	132800	46349940	8750	8750	8750	8750	0
467	20241016	132700	46349940	8750	8760	8760	8750	1170
468	20241016	132600	36112320	8790	8790	8790	8790	0
469	20241016	132500	36112320	8790	8790	8790	8790	0
470	20241016	132400	36112320	8790	8790	8790	8790	1
471	20241016	132300	36103530	8750	8750	8750	8750	0
472	20241016	132200	36103530	8750	8750	8750	8750	0
473	20241016	132100	36103530	8750	8750	8750	8750	99
474	20241016	132000	35237280	8750	8750	8750	8750	0
475	20241016	131900	35237280	8750	8750	8750	8750	0
476	20241016	131800	35237280	8750	8750	8750	8750	1
477	20241016	131700	35228530	8690	8690	8690	8690	0
478	20241016	131600	35228530	8690	8690	8690	8690	0
479	20241016	131500	35228530	8690	8690	8690	8690	26
480	20241016	131400	35002590	8690	8690	8690	8690	34
481	20241016	131300	34707130	8750	8750	8750	8750	0
482	20241016	131200	34707130	8750	8750	8750	8750	1
483	20241016	131100	34698380	8750	8750	8750	8750	0
484	20241016	131000	34698380	8750	8750	8750	8750	0
485	20241016	130900	34698380	8750	8750	8750	8750	0
486	20241016	130800	34698380	8750	8750	8750	8750	0
487	20241016	130700	34698380	8750	8750	8750	8750	0
488	20241016	130600	34698380	8750	8750	8750	8750	0
489	20241016	130500	34698380	8750	8750	8750	8750	0
490	20241016	130400	34698380	8750	8750	8750	8750	0
491	20241016	130300	34698380	8750	8750	8750	8750	0
492	20241016	130200	34698380	8750	8750	8750	8750	0
493	20241016	130100	34698380	8750	8750	8750	8750	0
494	20241016	130000	34698380	8750	8740	8750	8740	62
495	20241016	125900	34156160	8740	8740	8740	8740	0
496	20241016	125800	34156160	8740	8740	8740	8740	0
497	20241016	125700	34156160	8740	8740	8740	8740	0
498	20241016	125600	34156160	8740	8740	8740	8740	0
499	20241016	125500	34156160	8740	8740	8740	8740	0
500	20241016	125400	34156160	8740	8740	8740	8740	0
501	20241016	125300	34156160	8740	8740	8740	8740	1
502	20241016	125200	34147420	8740	8740	8740	8740	0
503	20241016	125100	34147420	8740	8740	8740	8740	0
504	20241016	125000	34147420	8740	8740	8740	8740	0
505	20241016	124900	34147420	8740	8740	8740	8740	0
506	20241016	124800	34147420	8740	8740	8740	8740	0
507	20241016	124700	34147420	8740	8740	8740	8740	0
508	20241016	124600	34147420	8740	8740	8740	8740	0
509	20241016	124500	34147420	8740	8740	8740	8740	0
510	20241016	124400	34147420	8740	8740	8740	8740	0
511	20241016	124300	34147420	8740	8740	8740	8740	0
512	20241016	124200	34147420	8740	8680	8740	8680	2
513	20241016	124100	34130000	8710	8710	8710	8710	0
514	20241016	124000	34130000	8710	8710	8710	8710	0
515	20241016	123900	34130000	8710	8700	8710	8700	216
516	20241016	123800	32249530	8700	8710	8710	8680	288
517	20241016	123700	29742680	8720	8720	8720	8720	315
518	20241016	123600	26995880	8730	8730	8730	8730	10
519	20241016	123500	26908580	8730	8730	8730	8730	0
520	20241016	123400	26908580	8730	8730	8730	8730	9
521	20241016	123300	26830010	8750	8750	8750	8750	0
522	20241016	123200	26830010	8750	8750	8750	8750	0
523	20241016	123100	26830010	8750	8730	8750	8730	2
524	20241016	123000	26812530	8740	8740	8740	8740	0
525	20241016	122900	26812530	8740	8740	8740	8740	0
526	20241016	122800	26812530	8740	8740	8740	8740	0
527	20241016	122700	26812530	8740	8740	8740	8740	443
528	20241016	122600	22940710	8750	8750	8750	8750	0
529	20241016	122500	22940710	8750	8750	8750	8750	0
530	20241016	122400	22940710	8750	8750	8750	8750	0
531	20241016	122300	22940710	8750	8750	8750	8750	15
532	20241016	122200	22809460	8750	8750	8750	8750	0
533	20241016	122100	22809460	8750	8750	8750	8750	0
534	20241016	122000	22809460	8750	8750	8750	8750	0
535	20241016	121900	22809460	8750	8750	8750	8750	0
536	20241016	121800	22809460	8750	8750	8750	8750	0
537	20241016	121700	22809460	8750	8750	8750	8750	0
538	20241016	121600	22809460	8750	8750	8750	8750	0
539	20241016	121500	22809460	8750	8750	8750	8750	0
540	20241016	121400	22809460	8750	8750	8750	8750	0
541	20241016	121300	22809460	8750	8750	8750	8750	0
542	20241016	121200	22809460	8750	8750	8750	8750	1
543	20241016	121100	22800710	8730	8730	8730	8730	0
544	20241016	121000	22800710	8730	8730	8730	8730	0
545	20241016	120900	22800710	8730	8730	8730	8730	0
546	20241016	120800	22800710	8730	8730	8730	8730	0
547	20241016	120700	22800710	8730	8730	8730	8730	0
548	20241016	120600	22800710	8730	8730	8730	8730	0
549	20241016	120500	22800710	8730	8730	8730	8730	0
550	20241016	120400	22800710	8730	8730	8730	8730	0
551	20241016	120300	22800710	8730	8730	8730	8730	0
552	20241016	120200	22800710	8730	8730	8730	8730	0
553	20241016	120100	22800710	8730	8730	8730	8730	0
554	20241016	120000	22800710	8730	8730	8730	8730	0
555	20241016	115900	22800710	8730	8730	8730	8730	0
556	20241016	115800	22800710	8730	8730	8730	8730	0
557	20241016	115700	22800710	8730	8730	8730	8730	0
558	20241016	115600	22800710	8730	8730	8730	8730	0
559	20241016	115500	22800710	8730	8730	8730	8730	0
560	20241016	115400	22800710	8730	8730	8730	8730	0
561	20241016	115300	22800710	8730	8730	8730	8730	0
562	20241016	115200	22800710	8730	8730	8730	8730	0
563	20241016	115100	22800710	8730	8730	8730	8730	0
564	20241016	115000	22800710	8730	8730	8730	8730	0
565	20241016	114900	22800710	8730	8730	8730	8730	0
566	20241016	114800	22800710	8730	8730	8730	8730	0
567	20241016	114700	22800710	8730	8730	8730	8730	0
568	20241016	114600	22800710	8730	8740	8740	8730	200
569	20241016	114500	21054520	8740	8760	8760	8740	1000
570	20241016	114400	12305480	8790	8790	8790	8790	0
571	20241016	114300	12305480	8790	8790	8790	8790	0
572	20241016	114200	12305480	8790	8790	8790	8790	0
573	20241016	114100	12305480	8790	8790	8790	8790	0
574	20241016	114000	12305480	8790	8790	8790	8790	0
575	20241016	113900	12305480	8790	8790	8790	8790	0
576	20241016	113800	12305480	8790	8790	8790	8790	0
577	20241016	113700	12305480	8790	8790	8790	8790	0
578	20241016	113600	12305480	8790	8790	8790	8790	0
579	20241016	113500	12305480	8790	8790	8790	8790	10
580	20241016	113400	12217580	8750	8750	8750	8750	0
581	20241016	113300	12217580	8750	8750	8750	8750	0
582	20241016	113200	12217580	8750	8750	8750	8750	0
583	20241016	113100	12217580	8750	8750	8750	8750	0
584	20241016	113000	12217580	8750	8750	8750	8750	0
585	20241016	112900	12217580	8750	8750	8750	8750	0
586	20241016	112800	12217580	8750	8750	8750	8750	0
587	20241016	112700	12217580	8750	8750	8750	8750	0
588	20241016	112600	12217580	8750	8750	8750	8750	30
589	20241016	112500	11955080	8740	8740	8740	8740	0
590	20241016	112400	11955080	8740	8740	8740	8740	0
591	20241016	112300	11955080	8740	8740	8740	8740	0
592	20241016	112200	11955080	8740	8740	8740	8740	0
593	20241016	112100	11955080	8740	8760	8760	8740	50
594	20241016	112000	11517800	8740	8740	8740	8740	0
595	20241016	111900	11517800	8740	8740	8740	8740	0
596	20241016	111800	11517800	8740	8740	8740	8740	0
597	20241016	111700	11517800	8740	8740	8740	8740	0
598	20241016	111600	11517800	8740	8740	8740	8740	0
599	20241016	111500	11517800	8740	8740	8740	8740	0
600	20241016	111400	11517800	8740	8740	8740	8740	48
601	20241016	111300	11098280	8740	8760	8760	8740	99
602	20241016	111200	10231980	8750	8750	8750	8750	0
603	20241016	111100	10231980	8750	8750	8750	8750	0
604	20241016	111000	10231980	8750	8750	8750	8750	0
605	20241016	110900	10231980	8750	8750	8750	8750	0
606	20241016	110800	10231980	8750	8750	8750	8750	0
607	20241016	110700	10231980	8750	8750	8750	8750	0
608	20241016	110600	10231980	8750	8750	8750	8750	0
609	20241016	110500	10231980	8750	8750	8750	8750	0
610	20241016	110400	10231980	8750	8750	8750	8750	0
611	20241016	110300	10231980	8750	8750	8750	8750	0
612	20241016	110200	10231980	8750	8750	8750	8750	0
613	20241016	110100	10231980	8750	8750	8750	8750	0
614	20241016	110000	10231980	8750	8750	8750	8750	0
615	20241016	105900	10231980	8750	8750	8750	8750	0
616	20241016	105800	10231980	8750	8750	8750	8750	0
617	20241016	105700	10231980	8750	8750	8750	8750	0
618	20241016	105600	10231980	8750	8750	8750	8750	0
619	20241016	105500	10231980	8750	8750	8750	8750	0
620	20241016	105400	10231980	8750	8750	8750	8750	0
621	20241016	105300	10231980	8750	8750	8750	8750	0
622	20241016	105200	10231980	8750	8770	8770	8750	239
623	20241016	105100	8139420	8800	8800	8800	8800	0
624	20241016	105000	8139420	8800	8800	8800	8800	0
625	20241016	104900	8139420	8800	8800	8800	8800	0
626	20241016	104800	8139420	8800	8800	8800	8800	0
627	20241016	104700	8139420	8800	8800	8800	8800	0
628	20241016	104600	8139420	8800	8800	8800	8800	0
629	20241016	104500	8139420	8800	8800	8800	8800	0
630	20241016	104400	8139420	8800	8800	8800	8800	0
631	20241016	104300	8139420	8800	8800	8800	8800	0
632	20241016	104200	8139420	8800	8800	8800	8800	0
633	20241016	104100	8139420	8800	8800	8800	8800	0
634	20241016	104000	8139420	8800	8800	8800	8800	0
635	20241016	103900	8139420	8800	8800	8800	8800	0
636	20241016	103800	8139420	8800	8800	8800	8800	0
637	20241016	103700	8139420	8800	8800	8800	8800	0
638	20241016	103600	8139420	8800	8800	8800	8800	0
639	20241016	103500	8139420	8800	8800	8800	8800	0
640	20241016	103400	8139420	8800	8800	8800	8800	0
641	20241016	103300	8139420	8800	8800	8800	8800	0
642	20241016	103200	8139420	8800	8800	8800	8800	15
643	20241016	103100	8007420	8800	8800	8800	8800	0
644	20241016	103000	8007420	8800	8800	8800	8800	2
645	20241016	102900	7989820	8800	8800	8800	8800	0
646	20241016	102800	7989820	8800	8800	8800	8800	0
647	20241016	102700	7989820	8800	8800	8800	8800	0
648	20241016	102600	7989820	8800	8800	8800	8800	0
649	20241016	102500	7989820	8800	8800	8800	8800	0
650	20241016	102400	7989820	8800	8800	8800	8800	0
651	20241016	102300	7989820	8800	8800	8800	8800	0
652	20241016	102200	7989820	8800	8800	8800	8800	0
653	20241016	102100	7989820	8800	8800	8800	8800	0
654	20241016	102000	7989820	8800	8800	8800	8800	0
655	20241016	101900	7989820	8800	8800	8800	8800	0
656	20241016	101800	7989820	8800	8800	8800	8800	0
657	20241016	101700	7989820	8800	8800	8800	8800	0
658	20241016	101600	7989820	8800	8800	8800	8800	0
659	20241016	101500	7989820	8800	8800	8800	8800	0
660	20241016	101400	7989820	8800	8800	8800	8800	0
661	20241016	101300	7989820	8800	8800	8800	8800	0
662	20241016	101200	7989820	8800	8800	8800	8800	0
663	20241016	101100	7989820	8800	8800	8800	8800	0
664	20241016	101000	7989820	8800	8800	8800	8800	0
665	20241016	100900	7989820	8800	8800	8800	8800	0
666	20241016	100800	7989820	8800	8800	8800	8800	0
667	20241016	100700	7989820	8800	8800	8800	8800	0
668	20241016	100600	7989820	8800	8800	8800	8800	0
669	20241016	100500	7989820	8800	8800	8800	8800	0
670	20241016	100400	7989820	8800	8800	8800	8800	1
671	20241016	100300	7981020	8760	8760	8760	8760	0
672	20241016	100200	7981020	8760	8760	8760	8760	0
673	20241016	100100	7981020	8760	8780	8780	8760	193
674	20241016	100000	6290310	8760	8760	8760	8760	0
675	20241016	095900	6290310	8760	8760	8760	8760	0
676	20241016	095800	6290310	8760	8760	8760	8760	0
677	20241016	095700	6290310	8760	8760	8760	8760	0
678	20241016	095600	6290310	8760	8760	8760	8760	0
679	20241016	095500	6290310	8760	8760	8760	8760	0
680	20241016	095400	6290310	8760	8760	8760	8760	0
681	20241016	095300	6290310	8760	8760	8760	8760	0
682	20241016	095200	6290310	8760	8760	8760	8760	0
683	20241016	095100	6290310	8760	8760	8760	8760	0
684	20241016	095000	6290310	8760	8760	8760	8760	0
685	20241016	094900	6290310	8760	8760	8760	8760	0
686	20241016	094800	6290310	8760	8760	8760	8760	0
687	20241016	094700	6290310	8760	8760	8760	8760	0
688	20241016	094600	6290310	8760	8760	8760	8760	0
689	20241016	094500	6290310	8760	8760	8760	8760	0
690	20241016	094400	6290310	8760	8760	8760	8760	0
691	20241016	094300	6290310	8760	8760	8760	8760	0
692	20241016	094200	6290310	8760	8760	8760	8760	0
693	20241016	094100	6290310	8760	8760	8760	8760	0
694	20241016	094000	6290310	8760	8760	8760	8760	0
695	20241016	093900	6290310	8760	8760	8760	8760	0
696	20241016	093800	6290310	8760	8760	8760	8760	0
697	20241016	093700	6290310	8760	8760	8760	8760	0
698	20241016	093600	6290310	8760	8760	8760	8760	0
699	20241016	093500	6290310	8760	8760	8760	8760	0
700	20241016	093400	6290310	8760	8760	8760	8760	0
701	20241016	093300	6290310	8760	8760	8760	8760	10
702	20241016	093200	6202710	8760	8760	8760	8760	0
703	20241016	093100	6202710	8760	8760	8760	8760	0
704	20241016	093000	6202710	8760	8760	8760	8760	0
705	20241016	092900	6202710	8760	8760	8760	8760	0
706	20241016	092800	6202710	8760	8760	8760	8760	0
707	20241016	092700	6202710	8760	8760	8760	8760	0
708	20241016	092600	6202710	8760	8760	8760	8760	0
709	20241016	092500	6202710	8760	8770	8770	8760	60
710	20241016	092400	5676920	8760	8760	8760	8760	0
711	20241016	092300	5676920	8760	8760	8760	8760	0
712	20241016	092200	5676920	8760	8760	8760	8760	0
713	20241016	092100	5676920	8760	8760	8760	8760	0
714	20241016	092000	5676920	8760	8760	8760	8760	0
715	20241016	091900	5676920	8760	8760	8760	8760	0
716	20241016	091800	5676920	8760	8760	8760	8760	0
717	20241016	091700	5676920	8760	8760	8760	8760	0
718	20241016	091600	5676920	8760	8760	8760	8760	0
719	20241016	091500	5676920	8760	8760	8760	8760	0
720	20241016	091400	5676920	8760	8760	8760	8760	0
721	20241016	091300	5676920	8760	8770	8770	8760	140
722	20241016	091200	4450220	8780	8780	8780	8780	0
723	20241016	091100	4450220	8780	8780	8780	8780	0
724	20241016	091000	4450220	8780	8780	8780	8780	0
725	20241016	090900	4450220	8780	8780	8780	8780	0
726	20241016	090800	4450220	8780	8780	8780	8780	20
727	20241016	090700	4274620	8780	8780	8780	8780	0
728	20241016	090600	4274620	8780	8780	8780	8780	0
729	20241016	090500	4274620	8780	8780	8780	8780	110
730	20241016	090400	3308820	8750	8750	8750	8750	24
731	20241016	090300	3098820	8750	8750	8750	8750	105
732	20241016	090200	2180070	8760	8760	8760	8760	10
733	20241016	090100	2092470	8760	8800	8800	8760	176
734	20241016	090000	548700	8850	8850	8850	8850	62