KissMeData/367000/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	212800	11414930	5260	5260	5260	5260	33
3	20241015	212700	11414930	5260	5260	5260	5260	0
4	20241015	212600	11414930	5260	5260	5260	5260	0
5	20241015	212500	11414930	5260	5260	5260	5260	0
6	20241015	212400	11414930	5260	5260	5260	5260	0
7	20241015	212300	11414930	5260	5260	5260	5260	0
8	20241015	212200	11414930	5260	5260	5260	5260	0
9	20241015	212100	11414930	5260	5260	5260	5260	0
10	20241015	212000	11414930	5260	5260	5260	5260	0
11	20241015	211900	11414930	5260	5260	5260	5260	0
12	20241015	211800	11414930	5260	5260	5260	5260	0
13	20241015	211700	11414930	5260	5260	5260	5260	0
14	20241015	211600	11414930	5260	5260	5260	5260	0
15	20241015	211500	11414930	5260	5260	5260	5260	0
16	20241015	211400	11414930	5260	5260	5260	5260	0
17	20241015	211300	11414930	5260	5260	5260	5260	0
18	20241015	211200	11414930	5260	5260	5260	5260	0
19	20241015	211100	11414930	5260	5260	5260	5260	0
20	20241015	211000	11414930	5260	5260	5260	5260	0
21	20241015	210900	11414930	5260	5260	5260	5260	0
22	20241015	210800	11414930	5260	5260	5260	5260	0
23	20241015	210700	11414930	5260	5260	5260	5260	0
24	20241015	210600	11414930	5260	5260	5260	5260	0
25	20241015	210500	11414930	5260	5260	5260	5260	0
26	20241015	210400	11414930	5260	5260	5260	5260	0
27	20241015	210300	11414930	5260	5260	5260	5260	0
28	20241015	210200	11414930	5260	5260	5260	5260	0
29	20241015	210100	11414930	5260	5260	5260	5260	0
30	20241015	210000	11414930	5260	5260	5260	5260	0
31	20241015	205900	11414930	5260	5260	5260	5260	0
32	20241015	205800	11414930	5260	5260	5260	5260	33
33	20241015	205700	11414930	5260	5260	5260	5260	0
34	20241015	205600	11414930	5260	5260	5260	5260	0
35	20241015	205500	11414930	5260	5260	5260	5260	0
36	20241015	205400	11414930	5260	5260	5260	5260	0
37	20241015	205300	11414930	5260	5260	5260	5260	0
38	20241015	205200	11414930	5260	5260	5260	5260	0
39	20241015	205100	11414930	5260	5260	5260	5260	0
40	20241015	205000	11414930	5260	5260	5260	5260	0
41	20241015	204900	11414930	5260	5260	5260	5260	0
42	20241015	204800	11414930	5260	5260	5260	5260	0
43	20241015	204700	11414930	5260	5260	5260	5260	0
44	20241015	204600	11414930	5260	5260	5260	5260	0
45	20241015	204500	11414930	5260	5260	5260	5260	0
46	20241015	204400	11414930	5260	5260	5260	5260	0
47	20241015	204300	11414930	5260	5260	5260	5260	0
48	20241015	204200	11414930	5260	5260	5260	5260	0
49	20241015	204100	11414930	5260	5260	5260	5260	0
50	20241015	204000	11414930	5260	5260	5260	5260	0
51	20241015	203900	11414930	5260	5260	5260	5260	0
52	20241015	203800	11414930	5260	5260	5260	5260	0
53	20241015	203700	11414930	5260	5260	5260	5260	0
54	20241015	203600	11414930	5260	5260	5260	5260	0
55	20241015	203500	11414930	5260	5260	5260	5260	0
56	20241015	203400	11414930	5260	5260	5260	5260	0
57	20241015	203300	11414930	5260	5260	5260	5260	0
58	20241015	203200	11414930	5260	5260	5260	5260	0
59	20241015	203100	11414930	5260	5260	5260	5260	0
60	20241015	203000	11414930	5260	5260	5260	5260	0
61	20241015	202900	11414930	5260	5260	5260	5260	0
62	20241015	202800	11414930	5260	5260	5260	5260	33
63	20241015	202700	11414930	5260	5260	5260	5260	0
64	20241015	202600	11414930	5260	5260	5260	5260	0
65	20241015	202500	11414930	5260	5260	5260	5260	0
66	20241015	202400	11414930	5260	5260	5260	5260	0
67	20241015	202300	11414930	5260	5260	5260	5260	0
68	20241015	202200	11414930	5260	5260	5260	5260	0
69	20241015	202100	11414930	5260	5260	5260	5260	0
70	20241015	202000	11414930	5260	5260	5260	5260	0
71	20241015	201900	11414930	5260	5260	5260	5260	0
72	20241015	201800	11414930	5260	5260	5260	5260	0
73	20241015	201700	11414930	5260	5260	5260	5260	0
74	20241015	201600	11414930	5260	5260	5260	5260	0
75	20241015	201500	11414930	5260	5260	5260	5260	0
76	20241015	201400	11414930	5260	5260	5260	5260	0
77	20241015	201300	11414930	5260	5260	5260	5260	0
78	20241015	201200	11414930	5260	5260	5260	5260	0
79	20241015	201100	11414930	5260	5260	5260	5260	0
80	20241015	201000	11414930	5260	5260	5260	5260	0
81	20241015	200900	11414930	5260	5260	5260	5260	0
82	20241015	200800	11414930	5260	5260	5260	5260	0
83	20241015	200700	11414930	5260	5260	5260	5260	0
84	20241015	200600	11414930	5260	5260	5260	5260	0
85	20241015	200500	11414930	5260	5260	5260	5260	0
86	20241015	200400	11414930	5260	5260	5260	5260	0
87	20241015	200300	11414930	5260	5260	5260	5260	0
88	20241015	200200	11414930	5260	5260	5260	5260	0
89	20241015	200100	11414930	5260	5260	5260	5260	0
90	20241015	200000	11414930	5260	5260	5260	5260	0
91	20241015	195900	11414930	5260	5260	5260	5260	0
92	20241015	195800	11414930	5260	5260	5260	5260	33
93	20241015	195700	11414930	5260	5260	5260	5260	0
94	20241015	195600	11414930	5260	5260	5260	5260	0
95	20241015	195500	11414930	5260	5260	5260	5260	0
96	20241015	195400	11414930	5260	5260	5260	5260	0
97	20241015	195300	11414930	5260	5260	5260	5260	0
98	20241015	195200	11414930	5260	5260	5260	5260	0
99	20241015	195100	11414930	5260	5260	5260	5260	0
100	20241015	195000	11414930	5260	5260	5260	5260	0
101	20241015	194900	11414930	5260	5260	5260	5260	0
102	20241015	194800	11414930	5260	5260	5260	5260	0
103	20241015	194700	11414930	5260	5260	5260	5260	0
104	20241015	194600	11414930	5260	5260	5260	5260	0
105	20241015	194500	11414930	5260	5260	5260	5260	0
106	20241015	194400	11414930	5260	5260	5260	5260	0
107	20241015	194300	11414930	5260	5260	5260	5260	0
108	20241015	194200	11414930	5260	5260	5260	5260	0
109	20241015	194100	11414930	5260	5260	5260	5260	0
110	20241015	194000	11414930	5260	5260	5260	5260	0
111	20241015	193900	11414930	5260	5260	5260	5260	0
112	20241015	193800	11414930	5260	5260	5260	5260	0
113	20241015	193700	11414930	5260	5260	5260	5260	0
114	20241015	193600	11414930	5260	5260	5260	5260	0
115	20241015	193500	11414930	5260	5260	5260	5260	0
116	20241015	193400	11414930	5260	5260	5260	5260	0
117	20241015	193300	11414930	5260	5260	5260	5260	0
118	20241015	193200	11414930	5260	5260	5260	5260	0
119	20241015	193100	11414930	5260	5260	5260	5260	0
120	20241015	193000	11414930	5260	5260	5260	5260	0
121	20241015	192900	11414930	5260	5260	5260	5260	0
122	20241015	192800	11414930	5260	5260	5260	5260	33
123	20241015	192700	11414930	5260	5260	5260	5260	0
124	20241015	192600	11414930	5260	5260	5260	5260	0
125	20241015	192500	11414930	5260	5260	5260	5260	0
126	20241015	192400	11414930	5260	5260	5260	5260	0
127	20241015	192300	11414930	5260	5260	5260	5260	0
128	20241015	192200	11414930	5260	5260	5260	5260	0
129	20241015	192100	11414930	5260	5260	5260	5260	0
130	20241015	192000	11414930	5260	5260	5260	5260	0
131	20241015	191900	11414930	5260	5260	5260	5260	0
132	20241015	191800	11414930	5260	5260	5260	5260	0
133	20241015	191700	11414930	5260	5260	5260	5260	0
134	20241015	191600	11414930	5260	5260	5260	5260	0
135	20241015	191500	11414930	5260	5260	5260	5260	0
136	20241015	191400	11414930	5260	5260	5260	5260	0
137	20241015	191300	11414930	5260	5260	5260	5260	0
138	20241015	191200	11414930	5260	5260	5260	5260	0
139	20241015	191100	11414930	5260	5260	5260	5260	0
140	20241015	191000	11414930	5260	5260	5260	5260	0
141	20241015	190900	11414930	5260	5260	5260	5260	0
142	20241015	190800	11414930	5260	5260	5260	5260	0
143	20241015	190700	11414930	5260	5260	5260	5260	0
144	20241015	190600	11414930	5260	5260	5260	5260	0
145	20241015	190500	11414930	5260	5260	5260	5260	0
146	20241015	190400	11414930	5260	5260	5260	5260	0
147	20241015	190300	11414930	5260	5260	5260	5260	0
148	20241015	190200	11414930	5260	5260	5260	5260	0
149	20241015	190100	11414930	5260	5260	5260	5260	0
150	20241015	190000	11414930	5260	5260	5260	5260	0
151	20241015	185900	11414930	5260	5260	5260	5260	0
152	20241015	185800	11414930	5260	5260	5260	5260	33
153	20241015	185700	11414930	5260	5260	5260	5260	0
154	20241015	185600	11414930	5260	5260	5260	5260	0
155	20241015	185500	11414930	5260	5260	5260	5260	0
156	20241015	185400	11414930	5260	5260	5260	5260	0
157	20241015	185300	11414930	5260	5260	5260	5260	0
158	20241015	185200	11414930	5260	5260	5260	5260	0
159	20241015	185100	11414930	5260	5260	5260	5260	0
160	20241015	185000	11414930	5260	5260	5260	5260	0
161	20241015	184900	11414930	5260	5260	5260	5260	0
162	20241015	184800	11414930	5260	5260	5260	5260	0
163	20241015	184700	11414930	5260	5260	5260	5260	0
164	20241015	184600	11414930	5260	5260	5260	5260	0
165	20241015	184500	11414930	5260	5260	5260	5260	0
166	20241015	184400	11414930	5260	5260	5260	5260	0
167	20241015	184300	11414930	5260	5260	5260	5260	0
168	20241015	184200	11414930	5260	5260	5260	5260	0
169	20241015	184100	11414930	5260	5260	5260	5260	0
170	20241015	184000	11414930	5260	5260	5260	5260	0
171	20241015	183900	11414930	5260	5260	5260	5260	0
172	20241015	183800	11414930	5260	5260	5260	5260	0
173	20241015	183700	11414930	5260	5260	5260	5260	0
174	20241015	183600	11414930	5260	5260	5260	5260	0
175	20241015	183500	11414930	5260	5260	5260	5260	0
176	20241015	183400	11414930	5260	5260	5260	5260	0
177	20241015	183300	11414930	5260	5260	5260	5260	0
178	20241015	183200	11414930	5260	5260	5260	5260	0
179	20241015	183100	11414930	5260	5260	5260	5260	0
180	20241015	183000	11414930	5260	5260	5260	5260	0
181	20241015	182900	11414930	5260	5260	5260	5260	0
182	20241015	182800	11414930	5260	5260	5260	5260	33
183	20241015	182700	11414930	5260	5260	5260	5260	0
184	20241015	182600	11414930	5260	5260	5260	5260	0
185	20241015	182500	11414930	5260	5260	5260	5260	0
186	20241015	182400	11414930	5260	5260	5260	5260	0
187	20241015	182300	11414930	5260	5260	5260	5260	0
188	20241015	182200	11414930	5260	5260	5260	5260	0
189	20241015	182100	11414930	5260	5260	5260	5260	0
190	20241015	182000	11414930	5260	5260	5260	5260	0
191	20241015	181900	11414930	5260	5260	5260	5260	0
192	20241015	181800	11414930	5260	5260	5260	5260	0
193	20241015	181700	11414930	5260	5260	5260	5260	0
194	20241015	181600	11414930	5260	5260	5260	5260	0
195	20241015	181500	11414930	5260	5260	5260	5260	0
196	20241015	181400	11414930	5260	5260	5260	5260	0
197	20241015	181300	11414930	5260	5260	5260	5260	0
198	20241015	181200	11414930	5260	5260	5260	5260	0
199	20241015	181100	11414930	5260	5260	5260	5260	0
200	20241015	181000	11414930	5260	5260	5260	5260	0
201	20241015	180900	11414930	5260	5260	5260	5260	0
202	20241015	180800	11414930	5260	5260	5260	5260	0
203	20241015	180700	11414930	5260	5260	5260	5260	0
204	20241015	180600	11414930	5260	5260	5260	5260	0
205	20241015	180500	11414930	5260	5260	5260	5260	0
206	20241015	180400	11414930	5260	5260	5260	5260	0
207	20241015	180300	11414930	5260	5260	5260	5260	0
208	20241015	180200	11414930	5260	5260	5260	5260	0
209	20241015	180100	11414930	5260	5260	5260	5260	0
210	20241015	180000	11414930	5260	5260	5260	5260	0
211	20241015	175900	11414930	5260	5260	5260	5260	0
212	20241015	175800	11414930	5260	5260	5260	5260	33
213	20241015	175700	11414930	5260	5260	5260	5260	0
214	20241015	175600	11414930	5260	5260	5260	5260	0
215	20241015	175500	11414930	5260	5260	5260	5260	0
216	20241015	175400	11414930	5260	5260	5260	5260	0
217	20241015	175300	11414930	5260	5260	5260	5260	0
218	20241015	175200	11414930	5260	5260	5260	5260	0
219	20241015	175100	11414930	5260	5260	5260	5260	0
220	20241015	175000	11414930	5260	5260	5260	5260	0
221	20241015	174900	11414930	5260	5260	5260	5260	0
222	20241015	174800	11414930	5260	5260	5260	5260	0
223	20241015	174700	11414930	5260	5260	5260	5260	0
224	20241015	174600	11414930	5260	5260	5260	5260	0
225	20241015	174500	11414930	5260	5260	5260	5260	0
226	20241015	174400	11414930	5260	5260	5260	5260	0
227	20241015	174300	11414930	5260	5260	5260	5260	0
228	20241015	174200	11414930	5260	5260	5260	5260	0
229	20241015	174100	11414930	5260	5260	5260	5260	0
230	20241015	174000	11414930	5260	5260	5260	5260	0
231	20241015	173900	11414930	5260	5260	5260	5260	0
232	20241015	173800	11414930	5260	5260	5260	5260	0
233	20241015	173700	11414930	5260	5260	5260	5260	0
234	20241015	173600	11414930	5260	5260	5260	5260	0
235	20241015	173500	11414930	5260	5260	5260	5260	0
236	20241015	173400	11414930	5260	5260	5260	5260	0
237	20241015	173300	11414930	5260	5260	5260	5260	0
238	20241015	173200	11414930	5260	5260	5260	5260	0
239	20241015	173100	11414930	5260	5260	5260	5260	0
240	20241015	173000	11414930	5260	5260	5260	5260	0
241	20241015	172900	11414930	5260	5260	5260	5260	0
242	20241015	172800	11414930	5260	5260	5260	5260	33
243	20241015	172700	11414930	5260	5260	5260	5260	0
244	20241015	172600	11414930	5260	5260	5260	5260	0
245	20241015	172500	11414930	5260	5260	5260	5260	0
246	20241015	172400	11414930	5260	5260	5260	5260	0
247	20241015	172300	11414930	5260	5260	5260	5260	0
248	20241015	172200	11414930	5260	5260	5260	5260	0
249	20241015	172100	11414930	5260	5260	5260	5260	0
250	20241015	172000	11414930	5260	5260	5260	5260	0
251	20241015	171900	11414930	5260	5260	5260	5260	0
252	20241015	171800	11414930	5260	5260	5260	5260	0
253	20241015	171700	11414930	5260	5260	5260	5260	0
254	20241015	171600	11414930	5260	5260	5260	5260	0
255	20241015	171500	11414930	5260	5260	5260	5260	0
256	20241015	171400	11414930	5260	5260	5260	5260	0
257	20241015	171300	11414930	5260	5260	5260	5260	0
258	20241015	171200	11414930	5260	5260	5260	5260	0
259	20241015	171100	11414930	5260	5260	5260	5260	0
260	20241015	171000	11414930	5260	5260	5260	5260	0
261	20241015	170900	11414930	5260	5260	5260	5260	0
262	20241015	170800	11414930	5260	5260	5260	5260	0
263	20241015	170700	11414930	5260	5260	5260	5260	0
264	20241015	170600	11414930	5260	5260	5260	5260	0
265	20241015	170500	11414930	5260	5260	5260	5260	0
266	20241015	170400	11414930	5260	5260	5260	5260	0
267	20241015	170300	11414930	5260	5260	5260	5260	0
268	20241015	170200	11414930	5260	5260	5260	5260	0
269	20241015	170100	11414930	5260	5260	5260	5260	0
270	20241015	170000	11414930	5260	5260	5260	5260	0
271	20241015	165900	11414930	5260	5260	5260	5260	0
272	20241015	165800	11414930	5260	5260	5260	5260	33
273	20241015	165700	11414930	5260	5260	5260	5260	0
274	20241015	165600	11414930	5260	5260	5260	5260	0
275	20241015	165500	11414930	5260	5260	5260	5260	0
276	20241015	165400	11414930	5260	5260	5260	5260	0
277	20241015	165300	11414930	5260	5260	5260	5260	0
278	20241015	165200	11414930	5260	5260	5260	5260	0
279	20241015	165100	11414930	5260	5260	5260	5260	0
280	20241015	165000	11414930	5260	5260	5260	5260	0
281	20241015	164900	11414930	5260	5260	5260	5260	0
282	20241015	164800	11414930	5260	5260	5260	5260	0
283	20241015	164700	11414930	5260	5260	5260	5260	0
284	20241015	164600	11414930	5260	5260	5260	5260	0
285	20241015	164500	11414930	5260	5260	5260	5260	0
286	20241015	164400	11414930	5260	5260	5260	5260	0
287	20241015	164300	11414930	5260	5260	5260	5260	0
288	20241015	164200	11414930	5260	5260	5260	5260	0
289	20241015	164100	11414930	5260	5260	5260	5260	0
290	20241015	164000	11414930	5260	5260	5260	5260	0
291	20241015	163900	11414930	5260	5260	5260	5260	0
292	20241015	163800	11414930	5260	5260	5260	5260	0
293	20241015	163700	11414930	5260	5260	5260	5260	0
294	20241015	163600	11414930	5260	5260	5260	5260	0
295	20241015	163500	11414930	5260	5260	5260	5260	0
296	20241015	163400	11414930	5260	5260	5260	5260	0
297	20241015	163300	11414930	5260	5260	5260	5260	0
298	20241015	163200	11414930	5260	5260	5260	5260	0
299	20241015	163100	11414930	5260	5260	5260	5260	0
300	20241015	163000	11414930	5260	5260	5260	5260	0
301	20241015	162900	11414930	5260	5260	5260	5260	0
302	20241015	162800	11414930	5260	5260	5260	5260	33
303	20241015	162700	11414930	5260	5260	5260	5260	0
304	20241015	162600	11414930	5260	5260	5260	5260	0
305	20241015	162500	11414930	5260	5260	5260	5260	0
306	20241015	162400	11414930	5260	5260	5260	5260	0
307	20241015	162300	11414930	5260	5260	5260	5260	0
308	20241015	162200	11414930	5260	5260	5260	5260	0
309	20241015	162100	11414930	5260	5260	5260	5260	0
310	20241015	162000	11414930	5260	5260	5260	5260	0
311	20241015	161900	11414930	5260	5260	5260	5260	0
312	20241015	161800	11414930	5260	5260	5260	5260	0
313	20241015	161700	11414930	5260	5260	5260	5260	0
314	20241015	161600	11414930	5260	5260	5260	5260	0
315	20241015	161500	11414930	5260	5260	5260	5260	0
316	20241015	161400	11414930	5260	5260	5260	5260	0
317	20241015	161300	11414930	5260	5260	5260	5260	0
318	20241015	161200	11414930	5260	5260	5260	5260	0
319	20241015	161100	11414930	5260	5260	5260	5260	0
320	20241015	161000	11414930	5260	5260	5260	5260	0
321	20241015	160900	11414930	5260	5260	5260	5260	0
322	20241015	160800	11414930	5260	5260	5260	5260	0
323	20241015	160700	11414930	5260	5260	5260	5260	0
324	20241015	160600	11414930	5260	5260	5260	5260	0
325	20241015	160500	11414930	5260	5260	5260	5260	0
326	20241015	160400	11414930	5260	5260	5260	5260	0
327	20241015	160300	11414930	5260	5260	5260	5260	0
328	20241015	160200	11414930	5260	5260	5260	5260	0
329	20241015	160100	11414930	5260	5260	5260	5260	0
330	20241015	160000	11414930	5260	5260	5260	5260	0
331	20241015	155900	11414930	5260	5260	5260	5260	0
332	20241015	155800	11414930	5260	5260	5260	5260	33
333	20241015	155700	11414930	5260	5260	5260	5260	0
334	20241015	155600	11414930	5260	5260	5260	5260	0
335	20241015	155500	11414930	5260	5260	5260	5260	0
336	20241015	155400	11414930	5260	5260	5260	5260	0
337	20241015	155300	11414930	5260	5260	5260	5260	0
338	20241015	155200	11414930	5260	5260	5260	5260	0
339	20241015	155100	11414930	5260	5260	5260	5260	0
340	20241015	155000	11414930	5260	5260	5260	5260	0
341	20241015	154900	11414930	5260	5260	5260	5260	0
342	20241015	154800	11414930	5260	5260	5260	5260	0
343	20241015	154700	11414930	5260	5260	5260	5260	0
344	20241015	154600	11414930	5260	5260	5260	5260	0
345	20241015	154500	11414930	5260	5260	5260	5260	0
346	20241015	154400	11414930	5260	5260	5260	5260	0
347	20241015	154300	11414930	5260	5260	5260	5260	0
348	20241015	154200	11414930	5260	5260	5260	5260	0
349	20241015	154100	11414930	5260	5260	5260	5260	0
350	20241015	154000	11414930	5260	5260	5260	5260	0
351	20241015	153900	11414930	5260	5260	5260	5260	0
352	20241015	153800	11414930	5260	5260	5260	5260	0
353	20241015	153700	11414930	5260	5260	5260	5260	0
354	20241015	153600	11414930	5260	5260	5260	5260	0
355	20241015	153500	11414930	5260	5260	5260	5260	0
356	20241015	153400	11414930	5260	5260	5260	5260	0
357	20241015	153300	11414930	5260	5260	5260	5260	0
358	20241015	153200	11414930	5260	5260	5260	5260	0
359	20241015	153100	11414930	5260	5260	5260	5260	0
360	20241015	153000	11414930	5260	5260	5260	5260	33
361	20241015	152900	11241350	5290	5290	5290	5290	0
362	20241015	152800	11241350	5290	5290	5290	5290	0
363	20241015	152700	11241350	5290	5290	5290	5290	0
364	20241015	152600	11241350	5290	5290	5290	5290	0
365	20241015	152500	11241350	5290	5290	5290	5290	0
366	20241015	152400	11241350	5290	5290	5290	5290	0
367	20241015	152300	11241350	5290	5290	5290	5290	0
368	20241015	152200	11241350	5290	5290	5290	5290	0
369	20241015	152100	11241350	5290	5290	5290	5290	0
370	20241015	152000	11241350	5290	5290	5290	5290	0
371	20241015	151900	11241350	5290	5290	5290	5290	0
372	20241015	151800	11241350	5290	5290	5290	5290	0
373	20241015	151700	11241350	5290	5290	5290	5290	0
374	20241015	151600	11241350	5290	5290	5290	5290	0
375	20241015	151500	11241350	5290	5290	5290	5290	0
376	20241015	151400	11241350	5290	5290	5290	5290	0
377	20241015	151300	11241350	5290	5290	5290	5290	0
378	20241015	151200	11241350	5290	5290	5290	5290	0
379	20241015	151100	11241350	5290	5290	5290	5290	0
380	20241015	151000	11241350	5290	5300	5300	5290	2
381	20241015	150900	11230760	5300	5300	5300	5300	0
382	20241015	150800	11230760	5300	5300	5300	5300	0
383	20241015	150700	11230760	5300	5300	5300	5300	20
384	20241015	150600	11124760	5270	5270	5270	5270	0
385	20241015	150500	11124760	5270	5270	5270	5270	53
386	20241015	150400	10845450	5270	5270	5270	5270	0
387	20241015	150300	10845450	5270	5270	5270	5270	0
388	20241015	150200	10845450	5270	5270	5270	5270	0
389	20241015	150100	10845450	5270	5270	5270	5270	0
390	20241015	150000	10845450	5270	5270	5270	5270	0
391	20241015	145900	10845450	5270	5270	5270	5270	0
392	20241015	145800	10845450	5270	5270	5270	5270	0
393	20241015	145700	10845450	5270	5270	5270	5270	0
394	20241015	145600	10845450	5270	5270	5270	5270	0
395	20241015	145500	10845450	5270	5270	5270	5270	0
396	20241015	145400	10845450	5270	5270	5270	5270	0
397	20241015	145300	10845450	5270	5270	5270	5270	0
398	20241015	145200	10845450	5270	5270	5270	5270	0
399	20241015	145100	10845450	5270	5280	5280	5270	5
400	20241015	145000	10819090	5300	5300	5300	5300	0
401	20241015	144900	10819090	5300	5300	5300	5300	0
402	20241015	144800	10819090	5300	5300	5300	5300	0
403	20241015	144700	10819090	5300	5300	5300	5300	0
404	20241015	144600	10819090	5300	5300	5300	5300	0
405	20241015	144500	10819090	5300	5300	5300	5300	0
406	20241015	144400	10819090	5300	5300	5300	5300	0
407	20241015	144300	10819090	5300	5300	5300	5300	0
408	20241015	144200	10819090	5300	5300	5300	5300	0
409	20241015	144100	10819090	5300	5300	5300	5300	50
410	20241015	144000	10554090	5300	5300	5300	5300	0
411	20241015	143900	10554090	5300	5300	5300	5300	21
412	20241015	143800	10442790	5270	5270	5270	5270	0
413	20241015	143700	10442790	5270	5270	5270	5270	0
414	20241015	143600	10442790	5270	5270	5270	5270	1
415	20241015	143500	10437520	5290	5290	5290	5290	0
416	20241015	143400	10437520	5290	5290	5290	5290	0
417	20241015	143300	10437520	5290	5290	5290	5290	0
418	20241015	143200	10437520	5290	5290	5290	5290	0
419	20241015	143100	10437520	5290	5290	5290	5290	0
420	20241015	143000	10437520	5290	5290	5290	5290	0
421	20241015	142900	10437520	5290	5290	5290	5290	0
422	20241015	142800	10437520	5290	5290	5290	5290	0
423	20241015	142700	10437520	5290	5290	5290	5290	0
424	20241015	142600	10437520	5290	5290	5290	5290	1
425	20241015	142500	10432230	5290	5290	5290	5290	0
426	20241015	142400	10432230	5290	5290	5290	5290	0
427	20241015	142300	10432230	5290	5290	5290	5290	20
428	20241015	142200	10326430	5290	5290	5290	5290	0
429	20241015	142100	10326430	5290	5290	5290	5290	0
430	20241015	142000	10326430	5290	5280	5290	5280	30
431	20241015	141900	10167740	5290	5290	5290	5290	0
432	20241015	141800	10167740	5290	5290	5290	5290	0
433	20241015	141700	10167740	5290	5290	5290	5290	0
434	20241015	141600	10167740	5290	5290	5290	5290	0
435	20241015	141500	10167740	5290	5290	5290	5290	0
436	20241015	141400	10167740	5290	5290	5290	5290	0
437	20241015	141300	10167740	5290	5290	5290	5290	0
438	20241015	141200	10167740	5290	5290	5290	5290	0
439	20241015	141100	10167740	5290	5290	5290	5290	0
440	20241015	141000	10167740	5290	5290	5290	5290	0
441	20241015	140900	10167740	5290	5290	5290	5290	0
442	20241015	140800	10167740	5290	5290	5290	5290	0
443	20241015	140700	10167740	5290	5290	5290	5290	0
444	20241015	140600	10167740	5290	5290	5290	5290	0
445	20241015	140500	10167740	5290	5290	5290	5290	0
446	20241015	140400	10167740	5290	5290	5290	5290	0
447	20241015	140300	10167740	5290	5290	5290	5290	0
448	20241015	140200	10167740	5290	5290	5290	5290	0
449	20241015	140100	10167740	5290	5290	5290	5290	0
450	20241015	140000	10167740	5290	5290	5290	5290	0
451	20241015	135900	10167740	5290	5290	5290	5290	0
452	20241015	135800	10167740	5290	5290	5290	5290	0
453	20241015	135700	10167740	5290	5290	5290	5290	0
454	20241015	135600	10167740	5290	5290	5290	5290	0
455	20241015	135500	10167740	5290	5290	5300	5280	4
456	20241015	135400	10146580	5260	5270	5270	5260	38
457	20241015	135300	9946630	5280	5280	5280	5280	8
458	20241015	135200	9904390	5290	5290	5290	5290	0
459	20241015	135100	9904390	5290	5290	5290	5290	0
460	20241015	135000	9904390	5290	5290	5290	5290	4
461	20241015	134900	9883230	5290	5290	5290	5290	0
462	20241015	134800	9883230	5290	5290	5290	5290	0
463	20241015	134700	9883230	5290	5290	5290	5290	0
464	20241015	134600	9883230	5290	5290	5290	5290	0
465	20241015	134500	9883230	5290	5290	5290	5290	0
466	20241015	134400	9883230	5290	5290	5290	5290	0
467	20241015	134300	9883230	5290	5290	5290	5290	0
468	20241015	134200	9883230	5290	5290	5290	5290	0
469	20241015	134100	9883230	5290	5290	5290	5290	1
470	20241015	134000	9877940	5300	5300	5300	5300	0
471	20241015	133900	9877940	5300	5300	5300	5300	0
472	20241015	133800	9877940	5300	5300	5300	5300	0
473	20241015	133700	9877940	5300	5300	5300	5300	0
474	20241015	133600	9877940	5300	5300	5300	5300	0
475	20241015	133500	9877940	5300	5300	5300	5300	0
476	20241015	133400	9877940	5300	5300	5300	5300	0
477	20241015	133300	9877940	5300	5300	5300	5300	0
478	20241015	133200	9877940	5300	5300	5300	5300	0
479	20241015	133100	9877940	5300	5300	5300	5300	0
480	20241015	133000	9877940	5300	5300	5300	5300	1
481	20241015	132900	9872640	5300	5300	5300	5300	1
482	20241015	132800	9867340	5300	5300	5300	5300	0
483	20241015	132700	9867340	5300	5300	5300	5300	0
484	20241015	132600	9867340	5300	5300	5300	5300	1
485	20241015	132500	9862040	5280	5280	5280	5280	0
486	20241015	132400	9862040	5280	5280	5280	5280	0
487	20241015	132300	9862040	5280	5280	5280	5280	0
488	20241015	132200	9862040	5280	5280	5280	5280	0
489	20241015	132100	9862040	5280	5280	5280	5280	1
490	20241015	132000	9856760	5310	5310	5310	5310	0
491	20241015	131900	9856760	5310	5310	5310	5310	0
492	20241015	131800	9856760	5310	5310	5310	5310	0
493	20241015	131700	9856760	5310	5310	5310	5310	0
494	20241015	131600	9856760	5310	5310	5310	5310	0
495	20241015	131500	9856760	5310	5310	5310	5310	0
496	20241015	131400	9856760	5310	5310	5310	5310	0
497	20241015	131300	9856760	5310	5310	5310	5310	0
498	20241015	131200	9856760	5310	5310	5310	5310	0
499	20241015	131100	9856760	5310	5310	5310	5310	0
500	20241015	131000	9856760	5310	5310	5310	5310	0
501	20241015	130900	9856760	5310	5310	5310	5310	0
502	20241015	130800	9856760	5310	5310	5310	5310	0
503	20241015	130700	9856760	5310	5310	5310	5310	0
504	20241015	130600	9856760	5310	5310	5310	5310	0
505	20241015	130500	9856760	5310	5310	5310	5310	0
506	20241015	130400	9856760	5310	5310	5310	5310	0
507	20241015	130300	9856760	5310	5310	5310	5310	0
508	20241015	130200	9856760	5310	5310	5310	5310	0
509	20241015	130100	9856760	5310	5310	5310	5310	0
510	20241015	130000	9856760	5310	5310	5310	5310	0
511	20241015	125900	9856760	5310	5310	5310	5310	10
512	20241015	125800	9803660	5310	5310	5310	5310	0
513	20241015	125700	9803660	5310	5310	5310	5310	128
514	20241015	125600	9123980	5300	5300	5300	5300	7
515	20241015	125500	9086880	5280	5280	5280	5280	0
516	20241015	125400	9086880	5280	5280	5280	5280	0
517	20241015	125300	9086880	5280	5280	5280	5280	0
518	20241015	125200	9086880	5280	5280	5280	5280	0
519	20241015	125100	9086880	5280	5280	5280	5280	0
520	20241015	125000	9086880	5280	5280	5280	5280	0
521	20241015	124900	9086880	5280	5280	5280	5280	0
522	20241015	124800	9086880	5280	5280	5280	5280	9
523	20241015	124700	9039360	5310	5310	5310	5310	0
524	20241015	124600	9039360	5310	5310	5310	5310	0
525	20241015	124500	9039360	5310	5310	5310	5310	0
526	20241015	124400	9039360	5310	5310	5310	5310	0
527	20241015	124300	9039360	5310	5310	5310	5310	0
528	20241015	124200	9039360	5310	5310	5310	5310	0
529	20241015	124100	9039360	5310	5310	5310	5310	0
530	20241015	124000	9039360	5310	5300	5310	5300	19
531	20241015	123900	8938600	5300	5300	5300	5300	0
532	20241015	123800	8938600	5300	5300	5300	5300	0
533	20241015	123700	8938600	5300	5300	5300	5300	0
534	20241015	123600	8938600	5300	5300	5300	5300	0
535	20241015	123500	8938600	5300	5300	5300	5300	10
536	20241015	123400	8885600	5300	5300	5300	5300	0
537	20241015	123300	8885600	5300	5300	5300	5300	0
538	20241015	123200	8885600	5300	5300	5300	5300	0
539	20241015	123100	8885600	5300	5300	5300	5300	0
540	20241015	123000	8885600	5300	5300	5300	5300	0
541	20241015	122900	8885600	5300	5300	5300	5300	0
542	20241015	122800	8885600	5300	5300	5300	5300	0
543	20241015	122700	8885600	5300	5300	5300	5300	0
544	20241015	122600	8885600	5300	5300	5300	5300	0
545	20241015	122500	8885600	5300	5300	5300	5300	0
546	20241015	122400	8885600	5300	5300	5300	5300	0
547	20241015	122300	8885600	5300	5300	5300	5300	0
548	20241015	122200	8885600	5300	5300	5300	5300	0
549	20241015	122100	8885600	5300	5300	5300	5300	0
550	20241015	122000	8885600	5300	5300	5300	5300	0
551	20241015	121900	8885600	5300	5300	5300	5300	0
552	20241015	121800	8885600	5300	5300	5300	5300	0
553	20241015	121700	8885600	5300	5300	5300	5300	0
554	20241015	121600	8885600	5300	5300	5300	5300	0
555	20241015	121500	8885600	5300	5300	5300	5300	0
556	20241015	121400	8885600	5300	5300	5300	5300	0
557	20241015	121300	8885600	5300	5300	5300	5300	0
558	20241015	121200	8885600	5300	5300	5300	5300	0
559	20241015	121100	8885600	5300	5300	5300	5300	0
560	20241015	121000	8885600	5300	5300	5300	5300	0
561	20241015	120900	8885600	5300	5300	5300	5300	0
562	20241015	120800	8885600	5300	5300	5300	5300	0
563	20241015	120700	8885600	5300	5300	5300	5300	0
564	20241015	120600	8885600	5300	5300	5300	5300	0
565	20241015	120500	8885600	5300	5300	5300	5300	0
566	20241015	120400	8885600	5300	5300	5300	5300	0
567	20241015	120300	8885600	5300	5300	5300	5300	0
568	20241015	120200	8885600	5300	5300	5300	5300	0
569	20241015	120100	8885600	5300	5300	5300	5300	0
570	20241015	120000	8885600	5300	5300	5300	5300	0
571	20241015	115900	8885600	5300	5300	5300	5300	0
572	20241015	115800	8885600	5300	5300	5300	5300	0
573	20241015	115700	8885600	5300	5300	5300	5300	0
574	20241015	115600	8885600	5300	5300	5300	5300	0
575	20241015	115500	8885600	5300	5300	5300	5300	0
576	20241015	115400	8885600	5300	5300	5300	5300	0
577	20241015	115300	8885600	5300	5300	5300	5300	0
578	20241015	115200	8885600	5300	5300	5300	5300	0
579	20241015	115100	8885600	5300	5300	5300	5300	0
580	20241015	115000	8885600	5300	5300	5300	5300	0
581	20241015	114900	8885600	5300	5300	5300	5300	0
582	20241015	114800	8885600	5300	5300	5300	5300	0
583	20241015	114700	8885600	5300	5300	5300	5300	0
584	20241015	114600	8885600	5300	5300	5300	5300	79
585	20241015	114500	8466900	5300	5300	5300	5300	221
586	20241015	114400	7295600	5300	5300	5300	5300	0
587	20241015	114300	7295600	5300	5300	5300	5300	0
588	20241015	114200	7295600	5300	5300	5300	5300	0
589	20241015	114100	7295600	5300	5300	5300	5300	0
590	20241015	114000	7295600	5300	5300	5300	5300	0
591	20241015	113900	7295600	5300	5300	5300	5300	0
592	20241015	113800	7295600	5300	5300	5300	5300	0
593	20241015	113700	7295600	5300	5300	5300	5300	0
594	20241015	113600	7295600	5300	5300	5300	5300	0
595	20241015	113500	7295600	5300	5300	5300	5300	0
596	20241015	113400	7295600	5300	5300	5300	5300	0
597	20241015	113300	7295600	5300	5300	5300	5300	0
598	20241015	113200	7295600	5300	5300	5300	5300	0
599	20241015	113100	7295600	5300	5300	5300	5300	5
600	20241015	113000	7269100	5300	5300	5300	5300	0
601	20241015	112900	7269100	5300	5300	5300	5300	0
602	20241015	112800	7269100	5300	5300	5300	5300	1
603	20241015	112700	7263800	5250	5250	5250	5250	0
604	20241015	112600	7263800	5250	5250	5250	5250	0
605	20241015	112500	7263800	5250	5250	5250	5250	0
606	20241015	112400	7263800	5250	5250	5250	5250	0
607	20241015	112300	7263800	5250	5250	5250	5250	0
608	20241015	112200	7263800	5250	5250	5250	5250	0
609	20241015	112100	7263800	5250	5250	5250	5250	10
610	20241015	112000	7211300	5250	5250	5250	5250	60
611	20241015	111900	6896300	5250	5250	5250	5250	0
612	20241015	111800	6896300	5250	5250	5250	5250	0
613	20241015	111700	6896300	5250	5250	5250	5250	0
614	20241015	111600	6896300	5250	5250	5250	5250	0
615	20241015	111500	6896300	5250	5250	5250	5250	1
616	20241015	111400	6891050	5250	5250	5250	5250	1
617	20241015	111300	6885800	5250	5250	5250	5250	0
618	20241015	111200	6885800	5250	5270	5270	5250	60
619	20241015	111100	6570010	5300	5300	5300	5300	0
620	20241015	111000	6570010	5300	5300	5300	5300	0
621	20241015	110900	6570010	5300	5300	5300	5300	0
622	20241015	110800	6570010	5300	5300	5300	5300	0
623	20241015	110700	6570010	5300	5300	5300	5300	0
624	20241015	110600	6570010	5300	5300	5300	5300	0
625	20241015	110500	6570010	5300	5300	5300	5300	0
626	20241015	110400	6570010	5300	5300	5300	5300	0
627	20241015	110300	6570010	5300	5300	5300	5300	0
628	20241015	110200	6570010	5300	5300	5300	5300	0
629	20241015	110100	6570010	5300	5300	5300	5300	1
630	20241015	110000	6564710	5280	5280	5280	5280	30
631	20241015	105900	6406310	5300	5300	5300	5300	0
632	20241015	105800	6406310	5300	5300	5300	5300	0
633	20241015	105700	6406310	5300	5300	5300	5300	0
634	20241015	105600	6406310	5300	5300	5300	5300	0
635	20241015	105500	6406310	5300	5300	5300	5300	0
636	20241015	105400	6406310	5300	5300	5300	5300	0
637	20241015	105300	6406310	5300	5300	5300	5300	0
638	20241015	105200	6406310	5300	5300	5300	5300	0
639	20241015	105100	6406310	5300	5300	5300	5300	0
640	20241015	105000	6406310	5300	5300	5300	5300	0
641	20241015	104900	6406310	5300	5300	5300	5300	0
642	20241015	104800	6406310	5300	5300	5300	5300	0
643	20241015	104700	6406310	5300	5300	5300	5300	0
644	20241015	104600	6406310	5300	5300	5300	5300	0
645	20241015	104500	6406310	5300	5300	5300	5300	0
646	20241015	104400	6406310	5300	5300	5300	5300	0
647	20241015	104300	6406310	5300	5300	5300	5300	0
648	20241015	104200	6406310	5300	5300	5300	5300	0
649	20241015	104100	6406310	5300	5300	5300	5300	0
650	20241015	104000	6406310	5300	5300	5300	5300	0
651	20241015	103900	6406310	5300	5300	5300	5300	0
652	20241015	103800	6406310	5300	5300	5300	5300	0
653	20241015	103700	6406310	5300	5300	5300	5300	0
654	20241015	103600	6406310	5300	5290	5300	5290	100
655	20241015	103500	5877130	5290	5290	5290	5290	0
656	20241015	103400	5877130	5290	5290	5290	5290	5
657	20241015	103300	5850680	5290	5290	5290	5290	0
658	20241015	103200	5850680	5290	5290	5290	5290	0
659	20241015	103100	5850680	5290	5290	5290	5290	0
660	20241015	103000	5850680	5290	5290	5290	5290	1
661	20241015	102900	5845390	5290	5290	5290	5290	1
662	20241015	102800	5840100	5290	5290	5290	5290	0
663	20241015	102700	5840100	5290	5290	5290	5290	0
664	20241015	102600	5840100	5290	5290	5290	5290	0
665	20241015	102500	5840100	5290	5290	5290	5290	0
666	20241015	102400	5840100	5290	5290	5290	5290	0
667	20241015	102300	5840100	5290	5290	5290	5290	10
668	20241015	102200	5787200	5290	5290	5290	5290	0
669	20241015	102100	5787200	5290	5290	5290	5290	0
670	20241015	102000	5787200	5290	5290	5290	5290	0
671	20241015	101900	5787200	5290	5290	5290	5290	0
672	20241015	101800	5787200	5290	5290	5290	5290	0
673	20241015	101700	5787200	5290	5290	5290	5290	0
674	20241015	101600	5787200	5290	5290	5290	5290	0
675	20241015	101500	5787200	5290	5290	5290	5290	0
676	20241015	101400	5787200	5290	5290	5290	5290	0
677	20241015	101300	5787200	5290	5290	5290	5290	1
678	20241015	101200	5781910	5230	5230	5230	5230	0
679	20241015	101100	5781910	5230	5250	5250	5230	77
680	20241015	101000	5378760	5260	5270	5270	5260	160
681	20241015	100900	4536740	5300	5300	5300	5300	0
682	20241015	100800	4536740	5300	5300	5300	5300	0
683	20241015	100700	4536740	5300	5300	5300	5300	0
684	20241015	100600	4536740	5300	5300	5300	5300	0
685	20241015	100500	4536740	5300	5300	5300	5300	1
686	20241015	100400	4531440	5300	5300	5300	5300	1
687	20241015	100300	4526140	5320	5320	5320	5320	0
688	20241015	100200	4526140	5320	5320	5320	5320	0
689	20241015	100100	4526140	5320	5320	5320	5320	7
690	20241015	100000	4488900	5320	5320	5320	5320	0
691	20241015	095900	4488900	5320	5320	5320	5320	0
692	20241015	095800	4488900	5320	5320	5320	5320	0
693	20241015	095700	4488900	5320	5320	5320	5320	0
694	20241015	095600	4488900	5320	5320	5320	5320	0
695	20241015	095500	4488900	5320	5320	5320	5320	1
696	20241015	095400	4483580	5280	5280	5280	5280	0
697	20241015	095300	4483580	5280	5280	5280	5280	24
698	20241015	095200	4356860	5310	5310	5310	5310	0
699	20241015	095100	4356860	5310	5310	5310	5250	501
700	20241015	095000	1720020	5320	5320	5320	5320	0
701	20241015	094900	1720020	5320	5320	5320	5320	14
702	20241015	094800	1645540	5330	5330	5330	5330	0
703	20241015	094700	1645540	5330	5330	5330	5330	0
704	20241015	094600	1645540	5330	5330	5330	5330	15
705	20241015	094500	1565590	5340	5340	5340	5340	5
706	20241015	094400	1538890	5370	5370	5370	5370	0
707	20241015	094300	1538890	5370	5370	5370	5370	0
708	20241015	094200	1538890	5370	5350	5370	5350	30
709	20241015	094100	1378370	5370	5360	5370	5360	4
710	20241015	094000	1356900	5350	5350	5350	5350	1
711	20241015	093900	1351550	5360	5360	5360	5360	0
712	20241015	093800	1351550	5360	5360	5360	5360	7
713	20241015	093700	1314030	5370	5370	5370	5370	1
714	20241015	093600	1308660	5370	5370	5370	5370	100
715	20241015	093500	771660	5380	5380	5380	5380	0
716	20241015	093400	771660	5380	5380	5380	5380	0
717	20241015	093300	771660	5380	5380	5380	5380	0
718	20241015	093200	771660	5380	5380	5380	5380	59
719	20241015	093100	454240	5390	5390	5390	5390	1
720	20241015	093000	448850	5400	5400	5400	5400	0
721	20241015	092900	448850	5400	5400	5400	5400	1
722	20241015	092800	443450	5390	5390	5390	5390	0
723	20241015	092700	443450	5390	5390	5390	5390	0
724	20241015	092600	443450	5390	5390	5390	5390	0
725	20241015	092500	443450	5390	5390	5390	5390	0
726	20241015	092400	443450	5390	5390	5390	5390	0
727	20241015	092300	443450	5390	5390	5390	5390	0
728	20241015	092200	443450	5390	5390	5390	5390	0
729	20241015	092100	443450	5390	5390	5390	5390	0
730	20241015	092000	443450	5390	5390	5390	5390	1
731	20241015	091900	438060	5360	5360	5360	5360	0
732	20241015	091800	438060	5360	5360	5360	5360	0
733	20241015	091700	438060	5360	5360	5360	5360	0
734	20241015	091600	438060	5360	5380	5380	5360	3
735	20241015	091500	421960	5400	5400	5400	5400	1
736	20241015	091400	416560	5410	5410	5410	5410	0
737	20241015	091300	416560	5410	5410	5410	5410	0
738	20241015	091200	416560	5410	5410	5410	5410	0
739	20241015	091100	416560	5410	5410	5410	5410	0
740	20241015	091000	416560	5410	5410	5410	5410	5
741	20241015	090900	389510	5410	5410	5410	5410	0
742	20241015	090800	389510	5410	5410	5410	5410	0
743	20241015	090700	389510	5410	5410	5410	5410	0
744	20241015	090600	389510	5410	5410	5410	5410	0
745	20241015	090500	389510	5410	5410	5410	5410	0
746	20241015	090400	389510	5410	5410	5410	5410	0
747	20241015	090300	389510	5410	5410	5410	5410	0
748	20241015	090200	389510	5410	5410	5410	5410	70
749	20241015	090100	10810	5400	5400	5400	5400	0
750	20241015	090000	10810	5400	5410	5410	5400	2