KissMeData/115390/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201600	177843990	8640	8640	8640	8640	449
3	20241017	201500	177843990	8640	8640	8640	8640	0
4	20241017	201400	177843990	8640	8640	8640	8640	0
5	20241017	201300	177843990	8640	8640	8640	8640	0
6	20241017	201200	177843990	8640	8640	8640	8640	0
7	20241017	201100	177843990	8640	8640	8640	8640	0
8	20241017	201000	177843990	8640	8640	8640	8640	0
9	20241017	200900	177843990	8640	8640	8640	8640	0
10	20241017	200800	177843990	8640	8640	8640	8640	0
11	20241017	200700	177843990	8640	8640	8640	8640	0
12	20241017	200600	177843990	8640	8640	8640	8640	0
13	20241017	200500	177843990	8640	8640	8640	8640	0
14	20241017	200400	177843990	8640	8640	8640	8640	0
15	20241017	200300	177843990	8640	8640	8640	8640	0
16	20241017	200200	177843990	8640	8640	8640	8640	0
17	20241017	200100	177843990	8640	8640	8640	8640	0
18	20241017	200000	177843990	8640	8640	8640	8640	0
19	20241017	195900	177843990	8640	8640	8640	8640	0
20	20241017	195800	177843990	8640	8640	8640	8640	0
21	20241017	195700	177843990	8640	8640	8640	8640	0
22	20241017	195600	177843990	8640	8640	8640	8640	0
23	20241017	195500	177843990	8640	8640	8640	8640	0
24	20241017	195400	177843990	8640	8640	8640	8640	0
25	20241017	195300	177843990	8640	8640	8640	8640	0
26	20241017	195200	177843990	8640	8640	8640	8640	0
27	20241017	195100	177843990	8640	8640	8640	8640	0
28	20241017	195000	177843990	8640	8640	8640	8640	0
29	20241017	194900	177843990	8640	8640	8640	8640	0
30	20241017	194800	177843990	8640	8640	8640	8640	0
31	20241017	194700	177843990	8640	8640	8640	8640	0
32	20241017	194600	177843990	8640	8640	8640	8640	449
33	20241017	194500	177843990	8640	8640	8640	8640	0
34	20241017	194400	177843990	8640	8640	8640	8640	0
35	20241017	194300	177843990	8640	8640	8640	8640	0
36	20241017	194200	177843990	8640	8640	8640	8640	0
37	20241017	194100	177843990	8640	8640	8640	8640	0
38	20241017	194000	177843990	8640	8640	8640	8640	0
39	20241017	193900	177843990	8640	8640	8640	8640	0
40	20241017	193800	177843990	8640	8640	8640	8640	0
41	20241017	193700	177843990	8640	8640	8640	8640	0
42	20241017	193600	177843990	8640	8640	8640	8640	0
43	20241017	193500	177843990	8640	8640	8640	8640	0
44	20241017	193400	177843990	8640	8640	8640	8640	0
45	20241017	193300	177843990	8640	8640	8640	8640	0
46	20241017	193200	177843990	8640	8640	8640	8640	0
47	20241017	193100	177843990	8640	8640	8640	8640	0
48	20241017	193000	177843990	8640	8640	8640	8640	0
49	20241017	192900	177843990	8640	8640	8640	8640	0
50	20241017	192800	177843990	8640	8640	8640	8640	0
51	20241017	192700	177843990	8640	8640	8640	8640	0
52	20241017	192600	177843990	8640	8640	8640	8640	0
53	20241017	192500	177843990	8640	8640	8640	8640	0
54	20241017	192400	177843990	8640	8640	8640	8640	0
55	20241017	192300	177843990	8640	8640	8640	8640	0
56	20241017	192200	177843990	8640	8640	8640	8640	0
57	20241017	192100	177843990	8640	8640	8640	8640	0
58	20241017	192000	177843990	8640	8640	8640	8640	0
59	20241017	191900	177843990	8640	8640	8640	8640	0
60	20241017	191800	177843990	8640	8640	8640	8640	0
61	20241017	191700	177843990	8640	8640	8640	8640	0
62	20241017	191600	177843990	8640	8640	8640	8640	449
63	20241017	191500	177843990	8640	8640	8640	8640	0
64	20241017	191400	177843990	8640	8640	8640	8640	0
65	20241017	191300	177843990	8640	8640	8640	8640	0
66	20241017	191200	177843990	8640	8640	8640	8640	0
67	20241017	191100	177843990	8640	8640	8640	8640	0
68	20241017	191000	177843990	8640	8640	8640	8640	0
69	20241017	190900	177843990	8640	8640	8640	8640	0
70	20241017	190800	177843990	8640	8640	8640	8640	0
71	20241017	190700	177843990	8640	8640	8640	8640	0
72	20241017	190600	177843990	8640	8640	8640	8640	0
73	20241017	190500	177843990	8640	8640	8640	8640	0
74	20241017	190400	177843990	8640	8640	8640	8640	0
75	20241017	190300	177843990	8640	8640	8640	8640	0
76	20241017	190200	177843990	8640	8640	8640	8640	0
77	20241017	190100	177843990	8640	8640	8640	8640	0
78	20241017	190000	177843990	8640	8640	8640	8640	0
79	20241017	185900	177843990	8640	8640	8640	8640	0
80	20241017	185800	177843990	8640	8640	8640	8640	0
81	20241017	185700	177843990	8640	8640	8640	8640	0
82	20241017	185600	177843990	8640	8640	8640	8640	0
83	20241017	185500	177843990	8640	8640	8640	8640	0
84	20241017	185400	177843990	8640	8640	8640	8640	0
85	20241017	185300	177843990	8640	8640	8640	8640	0
86	20241017	185200	177843990	8640	8640	8640	8640	0
87	20241017	185100	177843990	8640	8640	8640	8640	0
88	20241017	185000	177843990	8640	8640	8640	8640	0
89	20241017	184900	177843990	8640	8640	8640	8640	0
90	20241017	184800	177843990	8640	8640	8640	8640	0
91	20241017	184700	177843990	8640	8640	8640	8640	0
92	20241017	184600	177843990	8640	8640	8640	8640	449
93	20241017	184500	177843990	8640	8640	8640	8640	0
94	20241017	184400	177843990	8640	8640	8640	8640	0
95	20241017	184300	177843990	8640	8640	8640	8640	0
96	20241017	184200	177843990	8640	8640	8640	8640	0
97	20241017	184100	177843990	8640	8640	8640	8640	0
98	20241017	184000	177843990	8640	8640	8640	8640	0
99	20241017	183900	177843990	8640	8640	8640	8640	0
100	20241017	183800	177843990	8640	8640	8640	8640	0
101	20241017	183700	177843990	8640	8640	8640	8640	0
102	20241017	183600	177843990	8640	8640	8640	8640	0
103	20241017	183500	177843990	8640	8640	8640	8640	0
104	20241017	183400	177843990	8640	8640	8640	8640	0
105	20241017	183300	177843990	8640	8640	8640	8640	0
106	20241017	183200	177843990	8640	8640	8640	8640	0
107	20241017	183100	177843990	8640	8640	8640	8640	0
108	20241017	183000	177843990	8640	8640	8640	8640	0
109	20241017	182900	177843990	8640	8640	8640	8640	0
110	20241017	182800	177843990	8640	8640	8640	8640	0
111	20241017	182700	177843990	8640	8640	8640	8640	0
112	20241017	182600	177843990	8640	8640	8640	8640	0
113	20241017	182500	177843990	8640	8640	8640	8640	0
114	20241017	182400	177843990	8640	8640	8640	8640	0
115	20241017	182300	177843990	8640	8640	8640	8640	0
116	20241017	182200	177843990	8640	8640	8640	8640	0
117	20241017	182100	177843990	8640	8640	8640	8640	0
118	20241017	182000	177843990	8640	8640	8640	8640	0
119	20241017	181900	177843990	8640	8640	8640	8640	0
120	20241017	181800	177843990	8640	8640	8640	8640	0
121	20241017	181700	177843990	8640	8640	8640	8640	0
122	20241017	181600	177843990	8640	8640	8640	8640	449
123	20241017	181500	177843990	8640	8640	8640	8640	0
124	20241017	181400	177843990	8640	8640	8640	8640	0
125	20241017	181300	177843990	8640	8640	8640	8640	0
126	20241017	181200	177843990	8640	8640	8640	8640	0
127	20241017	181100	177843990	8640	8640	8640	8640	0
128	20241017	181000	177843990	8640	8640	8640	8640	0
129	20241017	180900	177843990	8640	8640	8640	8640	0
130	20241017	180800	177843990	8640	8640	8640	8640	0
131	20241017	180700	177843990	8640	8640	8640	8640	0
132	20241017	180600	177843990	8640	8640	8640	8640	0
133	20241017	180500	177843990	8640	8640	8640	8640	0
134	20241017	180400	177843990	8640	8640	8640	8640	0
135	20241017	180300	177843990	8640	8640	8640	8640	0
136	20241017	180200	177843990	8640	8640	8640	8640	0
137	20241017	180100	177843990	8640	8640	8640	8640	0
138	20241017	180000	177843990	8640	8640	8640	8640	0
139	20241017	175900	177843990	8640	8640	8640	8640	0
140	20241017	175800	177843990	8640	8640	8640	8640	0
141	20241017	175700	177843990	8640	8640	8640	8640	0
142	20241017	175600	177843990	8640	8640	8640	8640	0
143	20241017	175500	177843990	8640	8640	8640	8640	0
144	20241017	175400	177843990	8640	8640	8640	8640	0
145	20241017	175300	177843990	8640	8640	8640	8640	0
146	20241017	175200	177843990	8640	8640	8640	8640	0
147	20241017	175100	177843990	8640	8640	8640	8640	0
148	20241017	175000	177843990	8640	8640	8640	8640	0
149	20241017	174900	177843990	8640	8640	8640	8640	0
150	20241017	174800	177843990	8640	8640	8640	8640	0
151	20241017	174700	177843990	8640	8640	8640	8640	0
152	20241017	174600	177843990	8640	8640	8640	8640	449
153	20241017	174500	177843990	8640	8640	8640	8640	0
154	20241017	174400	177843990	8640	8640	8640	8640	0
155	20241017	174300	177843990	8640	8640	8640	8640	0
156	20241017	174200	177843990	8640	8640	8640	8640	0
157	20241017	174100	177843990	8640	8640	8640	8640	0
158	20241017	174000	177843990	8640	8640	8640	8640	0
159	20241017	173900	177843990	8640	8640	8640	8640	0
160	20241017	173800	177843990	8640	8640	8640	8640	0
161	20241017	173700	177843990	8640	8640	8640	8640	0
162	20241017	173600	177843990	8640	8640	8640	8640	0
163	20241017	173500	177843990	8640	8640	8640	8640	0
164	20241017	173400	177843990	8640	8640	8640	8640	0
165	20241017	173300	177843990	8640	8640	8640	8640	0
166	20241017	173200	177843990	8640	8640	8640	8640	0
167	20241017	173100	177843990	8640	8640	8640	8640	0
168	20241017	173000	177843990	8640	8640	8640	8640	0
169	20241017	172900	177843990	8640	8640	8640	8640	0
170	20241017	172800	177843990	8640	8640	8640	8640	0
171	20241017	172700	177843990	8640	8640	8640	8640	0
172	20241017	172600	177843990	8640	8640	8640	8640	0
173	20241017	172500	177843990	8640	8640	8640	8640	0
174	20241017	172400	177843990	8640	8640	8640	8640	0
175	20241017	172300	177843990	8640	8640	8640	8640	0
176	20241017	172200	177843990	8640	8640	8640	8640	0
177	20241017	172100	177843990	8640	8640	8640	8640	0
178	20241017	172000	177843990	8640	8640	8640	8640	0
179	20241017	171900	177843990	8640	8640	8640	8640	0
180	20241017	171800	177843990	8640	8640	8640	8640	0
181	20241017	171700	177843990	8640	8640	8640	8640	0
182	20241017	171600	177843990	8640	8640	8640	8640	449
183	20241017	171500	177843990	8640	8640	8640	8640	0
184	20241017	171400	177843990	8640	8640	8640	8640	0
185	20241017	171300	177843990	8640	8640	8640	8640	0
186	20241017	171200	177843990	8640	8640	8640	8640	0
187	20241017	171100	177843990	8640	8640	8640	8640	0
188	20241017	171000	177843990	8640	8640	8640	8640	0
189	20241017	170900	177843990	8640	8640	8640	8640	0
190	20241017	170800	177843990	8640	8640	8640	8640	0
191	20241017	170700	177843990	8640	8640	8640	8640	0
192	20241017	170600	177843990	8640	8640	8640	8640	0
193	20241017	170500	177843990	8640	8640	8640	8640	0
194	20241017	170400	177843990	8640	8640	8640	8640	0
195	20241017	170300	177843990	8640	8640	8640	8640	0
196	20241017	170200	177843990	8640	8640	8640	8640	0
197	20241017	170100	177843990	8640	8640	8640	8640	0
198	20241017	170000	177843990	8640	8640	8640	8640	0
199	20241017	165900	177843990	8640	8640	8640	8640	0
200	20241017	165800	177843990	8640	8640	8640	8640	0
201	20241017	165700	177843990	8640	8640	8640	8640	0
202	20241017	165600	177843990	8640	8640	8640	8640	0
203	20241017	165500	177843990	8640	8640	8640	8640	0
204	20241017	165400	177843990	8640	8640	8640	8640	0
205	20241017	165300	177843990	8640	8640	8640	8640	0
206	20241017	165200	177843990	8640	8640	8640	8640	0
207	20241017	165100	177843990	8640	8640	8640	8640	0
208	20241017	165000	177843990	8640	8640	8640	8640	0
209	20241017	164900	177843990	8640	8640	8640	8640	0
210	20241017	164800	177843990	8640	8640	8640	8640	0
211	20241017	164700	177843990	8640	8640	8640	8640	0
212	20241017	164600	177843990	8640	8640	8640	8640	449
213	20241017	164500	177843990	8640	8640	8640	8640	0
214	20241017	164400	177843990	8640	8640	8640	8640	0
215	20241017	164300	177843990	8640	8640	8640	8640	0
216	20241017	164200	177843990	8640	8640	8640	8640	0
217	20241017	164100	177843990	8640	8640	8640	8640	0
218	20241017	164000	177843990	8640	8640	8640	8640	0
219	20241017	163900	177843990	8640	8640	8640	8640	0
220	20241017	163800	177843990	8640	8640	8640	8640	0
221	20241017	163700	177843990	8640	8640	8640	8640	0
222	20241017	163600	177843990	8640	8640	8640	8640	0
223	20241017	163500	177843990	8640	8640	8640	8640	0
224	20241017	163400	177843990	8640	8640	8640	8640	0
225	20241017	163300	177843990	8640	8640	8640	8640	0
226	20241017	163200	177843990	8640	8640	8640	8640	0
227	20241017	163100	177843990	8640	8640	8640	8640	0
228	20241017	163000	177843990	8640	8640	8640	8640	0
229	20241017	162900	177843990	8640	8640	8640	8640	0
230	20241017	162800	177843990	8640	8640	8640	8640	0
231	20241017	162700	177843990	8640	8640	8640	8640	0
232	20241017	162600	177843990	8640	8640	8640	8640	0
233	20241017	162500	177843990	8640	8640	8640	8640	0
234	20241017	162400	177843990	8640	8640	8640	8640	0
235	20241017	162300	177843990	8640	8640	8640	8640	0
236	20241017	162200	177843990	8640	8640	8640	8640	0
237	20241017	162100	177843990	8640	8640	8640	8640	0
238	20241017	162000	177843990	8640	8640	8640	8640	0
239	20241017	161900	177843990	8640	8640	8640	8640	0
240	20241017	161800	177843990	8640	8640	8640	8640	0
241	20241017	161700	177843990	8640	8640	8640	8640	0
242	20241017	161600	177843990	8640	8640	8640	8640	449
243	20241017	161500	177843990	8640	8640	8640	8640	0
244	20241017	161400	177843990	8640	8640	8640	8640	0
245	20241017	161300	177843990	8640	8640	8640	8640	0
246	20241017	161200	177843990	8640	8640	8640	8640	0
247	20241017	161100	177843990	8640	8640	8640	8640	0
248	20241017	161000	177843990	8640	8640	8640	8640	0
249	20241017	160900	177843990	8640	8640	8640	8640	0
250	20241017	160800	177843990	8640	8640	8640	8640	0
251	20241017	160700	177843990	8640	8640	8640	8640	0
252	20241017	160600	177843990	8640	8640	8640	8640	0
253	20241017	160500	177843990	8640	8640	8640	8640	0
254	20241017	160400	177843990	8640	8640	8640	8640	0
255	20241017	160300	177843990	8640	8640	8640	8640	0
256	20241017	160200	177843990	8640	8640	8640	8640	0
257	20241017	160100	177843990	8640	8640	8640	8640	0
258	20241017	160000	177843990	8640	8640	8640	8640	0
259	20241017	155900	177843990	8640	8640	8640	8640	0
260	20241017	155800	177843990	8640	8640	8640	8640	0
261	20241017	155700	177843990	8640	8640	8640	8640	0
262	20241017	155600	177843990	8640	8640	8640	8640	0
263	20241017	155500	177843990	8640	8640	8640	8640	0
264	20241017	155400	177843990	8640	8640	8640	8640	0
265	20241017	155300	177843990	8640	8640	8640	8640	0
266	20241017	155200	177843990	8640	8640	8640	8640	0
267	20241017	155100	177843990	8640	8640	8640	8640	0
268	20241017	155000	177843990	8640	8640	8640	8640	0
269	20241017	154900	177843990	8640	8640	8640	8640	0
270	20241017	154800	177843990	8640	8640	8640	8640	0
271	20241017	154700	177843990	8640	8640	8640	8640	0
272	20241017	154600	177843990	8640	8640	8640	8640	449
273	20241017	154500	177843990	8640	8640	8640	8640	0
274	20241017	154400	177843990	8640	8640	8640	8640	0
275	20241017	154300	177843990	8640	8640	8640	8640	0
276	20241017	154200	177843990	8640	8640	8640	8640	0
277	20241017	154100	177843990	8640	8640	8640	8640	0
278	20241017	154000	177843990	8640	8640	8640	8640	0
279	20241017	153900	177843990	8640	8640	8640	8640	0
280	20241017	153800	177843990	8640	8640	8640	8640	0
281	20241017	153700	177843990	8640	8640	8640	8640	0
282	20241017	153600	177843990	8640	8640	8640	8640	0
283	20241017	153500	177843990	8640	8640	8640	8640	0
284	20241017	153400	177843990	8640	8640	8640	8640	0
285	20241017	153300	177843990	8640	8640	8640	8640	0
286	20241017	153200	177843990	8640	8640	8640	8640	0
287	20241017	153100	177843990	8640	8640	8640	8640	0
288	20241017	153000	177843990	8640	8640	8640	8640	449
289	20241017	152900	173964630	8640	8640	8640	8640	0
290	20241017	152800	173964630	8640	8640	8640	8640	0
291	20241017	152700	173964630	8640	8640	8640	8640	0
292	20241017	152600	173964630	8640	8640	8640	8640	0
293	20241017	152500	173964630	8640	8640	8640	8640	0
294	20241017	152400	173964630	8640	8640	8640	8640	0
295	20241017	152300	173964630	8640	8640	8640	8640	0
296	20241017	152200	173964630	8640	8640	8640	8640	0
297	20241017	152100	173964630	8640	8640	8640	8640	0
298	20241017	152000	173964630	8640	8640	8640	8640	0
299	20241017	151900	173964630	8640	8640	8640	8640	19
300	20241017	151800	173800470	8640	8640	8640	8640	82
301	20241017	151700	173091990	8640	8640	8640	8640	0
302	20241017	151600	173091990	8640	8640	8640	8640	18
303	20241017	151500	172936470	8640	8640	8640	8640	0
304	20241017	151400	172936470	8640	8640	8640	8640	0
305	20241017	151300	172936470	8640	8640	8640	8640	0
306	20241017	151200	172936470	8640	8640	8640	8640	0
307	20241017	151100	172936470	8640	8640	8640	8640	0
308	20241017	151000	172936470	8640	8640	8640	8640	0
309	20241017	150900	172936470	8640	8640	8640	8640	0
310	20241017	150800	172936470	8640	8640	8640	8640	0
311	20241017	150700	172936470	8640	8640	8640	8640	0
312	20241017	150600	172936470	8640	8640	8640	8640	0
313	20241017	150500	172936470	8640	8640	8640	8640	0
314	20241017	150400	172936470	8640	8640	8640	8640	0
315	20241017	150300	172936470	8640	8640	8640	8640	0
316	20241017	150200	172936470	8640	8640	8640	8640	0
317	20241017	150100	172936470	8640	8640	8640	8640	0
318	20241017	150000	172936470	8640	8640	8640	8640	0
319	20241017	145900	172936470	8640	8640	8640	8640	0
320	20241017	145800	172936470	8640	8640	8640	8640	0
321	20241017	145700	172936470	8640	8640	8640	8640	0
322	20241017	145600	172936470	8640	8640	8640	8640	0
323	20241017	145500	172936470	8640	8640	8640	8640	0
324	20241017	145400	172936470	8640	8640	8640	8640	0
325	20241017	145300	172936470	8640	8640	8640	8640	0
326	20241017	145200	172936470	8640	8640	8640	8640	0
327	20241017	145100	172936470	8640	8640	8640	8640	0
328	20241017	145000	172936470	8640	8640	8640	8640	0
329	20241017	144900	172936470	8640	8640	8640	8640	0
330	20241017	144800	172936470	8640	8640	8640	8640	0
331	20241017	144700	172936470	8640	8640	8640	8640	8
332	20241017	144600	172867350	8640	8640	8640	8640	500
333	20241017	144500	168547350	8640	8640	8640	8640	0
334	20241017	144400	168547350	8640	8640	8640	8640	0
335	20241017	144300	168547350	8640	8640	8640	8640	0
336	20241017	144200	168547350	8640	8640	8640	8640	0
337	20241017	144100	168547350	8640	8640	8640	8640	121
338	20241017	144000	167501910	8640	8640	8640	8640	0
339	20241017	143900	167501910	8640	8640	8640	8640	0
340	20241017	143800	167501910	8640	8640	8640	8640	0
341	20241017	143700	167501910	8640	8640	8640	8640	1
342	20241017	143600	167493270	8640	8640	8640	8640	0
343	20241017	143500	167493270	8640	8640	8640	8640	0
344	20241017	143400	167493270	8640	8640	8640	8640	0
345	20241017	143300	167493270	8640	8640	8640	8640	0
346	20241017	143200	167493270	8640	8640	8640	8640	0
347	20241017	143100	167493270	8640	8640	8640	8640	0
348	20241017	143000	167493270	8640	8640	8640	8640	20
349	20241017	142900	167320470	8640	8640	8640	8640	0
350	20241017	142800	167320470	8640	8640	8640	8640	0
351	20241017	142700	167320470	8640	8640	8640	8640	0
352	20241017	142600	167320470	8640	8640	8640	8640	186
353	20241017	142500	165713430	8640	8640	8640	8640	0
354	20241017	142400	165713430	8640	8640	8640	8640	0
355	20241017	142300	165713430	8640	8640	8640	8640	0
356	20241017	142200	165713430	8640	8640	8640	8640	0
357	20241017	142100	165713430	8640	8640	8640	8640	0
358	20241017	142000	165713430	8640	8640	8640	8640	4
359	20241017	141900	165678870	8640	8640	8640	8640	172
360	20241017	141800	164192790	8640	8640	8640	8640	0
361	20241017	141700	164192790	8640	8640	8640	8640	0
362	20241017	141600	164192790	8640	8640	8640	8640	0
363	20241017	141500	164192790	8640	8640	8640	8640	0
364	20241017	141400	164192790	8640	8640	8640	8640	0
365	20241017	141300	164192790	8640	8640	8640	8640	1000
366	20241017	141200	155552790	8640	8640	8640	8640	0
367	20241017	141100	155552790	8640	8640	8640	8640	0
368	20241017	141000	155552790	8640	8640	8640	8640	0
369	20241017	140900	155552790	8640	8640	8640	8640	0
370	20241017	140800	155552790	8640	8640	8640	8640	0
371	20241017	140700	155552790	8640	8640	8640	8640	0
372	20241017	140600	155552790	8640	8640	8640	8640	0
373	20241017	140500	155552790	8640	8640	8640	8640	0
374	20241017	140400	155552790	8640	8640	8640	8640	0
375	20241017	140300	155552790	8640	8640	8640	8640	1000
376	20241017	140200	146912790	8640	8640	8640	8640	0
377	20241017	140100	146912790	8640	8640	8640	8640	0
378	20241017	140000	146912790	8640	8640	8640	8640	0
379	20241017	135900	146912790	8640	8640	8640	8640	0
380	20241017	135800	146912790	8640	8640	8640	8640	0
381	20241017	135700	146912790	8640	8640	8640	8640	0
382	20241017	135600	146912790	8640	8640	8640	8640	11
383	20241017	135500	146817750	8640	8640	8640	8640	0
384	20241017	135400	146817750	8640	8640	8640	8640	0
385	20241017	135300	146817750	8640	8640	8640	8640	0
386	20241017	135200	146817750	8640	8640	8640	8640	0
387	20241017	135100	146817750	8640	8640	8640	8640	0
388	20241017	135000	146817750	8640	8640	8640	8640	0
389	20241017	134900	146817750	8640	8640	8640	8640	5
390	20241017	134800	146774550	8640	8640	8640	8640	30
391	20241017	134700	146515350	8640	8640	8640	8640	0
392	20241017	134600	146515350	8640	8640	8640	8640	6
393	20241017	134500	146463510	8640	8640	8640	8640	425
394	20241017	134400	142791510	8640	8640	8640	8640	0
395	20241017	134300	142791510	8640	8640	8640	8640	172
396	20241017	134200	141305430	8640	8640	8640	8640	5
397	20241017	134100	141262230	8640	8640	8640	8640	0
398	20241017	134000	141262230	8640	8640	8640	8640	0
399	20241017	133900	141262230	8640	8640	8640	8640	0
400	20241017	133800	141262230	8640	8640	8640	8640	8
401	20241017	133700	141193110	8640	8640	8640	8640	0
402	20241017	133600	141193110	8640	8640	8640	8640	400
403	20241017	133500	137737110	8660	8660	8660	8660	0
404	20241017	133400	137737110	8660	8660	8660	8660	0
405	20241017	133300	137737110	8660	8660	8660	8660	0
406	20241017	133200	137737110	8660	8660	8660	8660	0
407	20241017	133100	137737110	8660	8660	8660	8660	0
408	20241017	133000	137737110	8660	8660	8660	8660	0
409	20241017	132900	137737110	8660	8660	8660	8660	0
410	20241017	132800	137737110	8660	8660	8660	8660	0
411	20241017	132700	137737110	8660	8660	8660	8660	0
412	20241017	132600	137737110	8660	8650	8690	8650	1084
413	20241017	132500	128360330	8630	8630	8630	8630	0
414	20241017	132400	128360330	8630	8630	8630	8630	0
415	20241017	132300	128360330	8630	8630	8630	8630	0
416	20241017	132200	128360330	8630	8630	8630	8630	0
417	20241017	132100	128360330	8630	8630	8630	8630	0
418	20241017	132000	128360330	8630	8630	8630	8630	0
419	20241017	131900	128360330	8630	8630	8630	8630	0
420	20241017	131800	128360330	8630	8630	8630	8630	0
421	20241017	131700	128360330	8630	8630	8630	8630	0
422	20241017	131600	128360330	8630	8630	8630	8630	1
423	20241017	131500	128351700	8630	8630	8630	8630	258
424	20241017	131400	126125160	8620	8620	8620	8620	8
425	20241017	131300	126056200	8630	8630	8630	8630	0
426	20241017	131200	126056200	8630	8630	8630	8630	0
427	20241017	131100	126056200	8630	8630	8630	8630	0
428	20241017	131000	126056200	8630	8630	8630	8630	716
429	20241017	130900	119877120	8610	8620	8620	8610	564
430	20241017	130800	115020340	8620	8620	8620	8620	0
431	20241017	130700	115020340	8620	8620	8620	8620	0
432	20241017	130600	115020340	8620	8620	8620	8620	100
433	20241017	130500	114158340	8620	8620	8620	8620	0
434	20241017	130400	114158340	8620	8620	8620	8620	133
435	20241017	130300	113011880	8620	8620	8620	8620	0
436	20241017	130200	113011880	8620	8620	8620	8620	0
437	20241017	130100	113011880	8620	8620	8620	8620	1
438	20241017	130000	113003260	8630	8630	8630	8630	0
439	20241017	125900	113003260	8630	8630	8630	8630	38
440	20241017	125800	112675320	8620	8620	8620	8620	3111
441	20241017	125700	85858500	8620	8620	8620	8620	0
442	20241017	125600	85858500	8620	8620	8620	8620	0
443	20241017	125500	85858500	8620	8620	8620	8620	0
444	20241017	125400	85858500	8620	8620	8620	8620	186
445	20241017	125300	84255180	8620	8620	8620	8620	0
446	20241017	125200	84255180	8620	8620	8620	8620	0
447	20241017	125100	84255180	8620	8620	8620	8620	0
448	20241017	125000	84255180	8620	8620	8620	8620	64
449	20241017	124900	83703500	8630	8630	8630	8630	0
450	20241017	124800	83703500	8630	8630	8630	8630	0
451	20241017	124700	83703500	8630	8630	8630	8630	0
452	20241017	124600	83703500	8630	8630	8630	8630	0
453	20241017	124500	83703500	8630	8630	8630	8630	0
454	20241017	124400	83703500	8630	8630	8630	8630	0
455	20241017	124300	83703500	8630	8630	8630	8630	0
456	20241017	124200	83703500	8630	8630	8630	8630	0
457	20241017	124100	83703500	8630	8630	8630	8630	0
458	20241017	124000	83703500	8630	8630	8630	8630	55
459	20241017	123900	83228850	8630	8630	8630	8630	0
460	20241017	123800	83228850	8630	8630	8630	8630	0
461	20241017	123700	83228850	8630	8630	8630	8630	0
462	20241017	123600	83228850	8630	8630	8630	8630	0
463	20241017	123500	83228850	8630	8630	8630	8630	0
464	20241017	123400	83228850	8630	8630	8630	8630	0
465	20241017	123300	83228850	8630	8630	8630	8630	0
466	20241017	123200	83228850	8630	8630	8630	8630	0
467	20241017	123100	83228850	8630	8630	8630	8630	0
468	20241017	123000	83228850	8630	8630	8630	8630	13
469	20241017	122900	83116660	8630	8630	8630	8630	16
470	20241017	122800	82978580	8620	8620	8620	8620	0
471	20241017	122700	82978580	8620	8620	8620	8620	0
472	20241017	122600	82978580	8620	8620	8620	8620	0
473	20241017	122500	82978580	8620	8620	8620	8620	347
474	20241017	122400	79987440	8620	8620	8620	8620	0
475	20241017	122300	79987440	8620	8620	8620	8620	0
476	20241017	122200	79987440	8620	8620	8620	8620	0
477	20241017	122100	79987440	8620	8620	8620	8620	0
478	20241017	122000	79987440	8620	8620	8620	8620	0
479	20241017	121900	79987440	8620	8620	8620	8620	0
480	20241017	121800	79987440	8620	8620	8620	8620	0
481	20241017	121700	79987440	8620	8620	8620	8620	0
482	20241017	121600	79987440	8620	8620	8620	8620	0
483	20241017	121500	79987440	8620	8620	8620	8620	0
484	20241017	121400	79987440	8620	8620	8620	8620	0
485	20241017	121300	79987440	8620	8620	8620	8620	0
486	20241017	121200	79987440	8620	8620	8620	8620	100
487	20241017	121100	79125440	8620	8620	8620	8620	0
488	20241017	121000	79125440	8620	8620	8620	8620	7
489	20241017	120900	79065100	8620	8620	8620	8620	0
490	20241017	120800	79065100	8620	8620	8620	8620	0
491	20241017	120700	79065100	8620	8620	8620	8620	0
492	20241017	120600	79065100	8620	8620	8620	8620	0
493	20241017	120500	79065100	8620	8620	8620	8620	700
494	20241017	120400	73031100	8620	8620	8620	8620	0
495	20241017	120300	73031100	8620	8620	8620	8620	0
496	20241017	120200	73031100	8620	8620	8620	8620	17
497	20241017	120100	72884560	8620	8620	8620	8620	0
498	20241017	120000	72884560	8620	8620	8620	8620	0
499	20241017	115900	72884560	8620	8620	8620	8620	0
500	20241017	115800	72884560	8620	8620	8620	8620	0
501	20241017	115700	72884560	8620	8620	8620	8620	0
502	20241017	115600	72884560	8620	8630	8630	8620	813
503	20241017	115500	65875930	8630	8630	8630	8630	0
504	20241017	115400	65875930	8630	8630	8630	8630	0
505	20241017	115300	65875930	8630	8630	8630	8630	0
506	20241017	115200	65875930	8630	8630	8630	8630	122
507	20241017	115100	64823070	8630	8630	8630	8630	0
508	20241017	115000	64823070	8630	8630	8630	8630	0
509	20241017	114900	64823070	8630	8630	8630	8630	0
510	20241017	114800	64823070	8630	8630	8630	8630	0
511	20241017	114700	64823070	8630	8630	8630	8630	0
512	20241017	114600	64823070	8630	8630	8630	8630	0
513	20241017	114500	64823070	8630	8630	8630	8630	0
514	20241017	114400	64823070	8630	8630	8630	8630	714
515	20241017	114300	58661250	8630	8630	8630	8630	0
516	20241017	114200	58661250	8630	8630	8630	8630	0
517	20241017	114100	58661250	8630	8630	8630	8630	0
518	20241017	114000	58661250	8630	8630	8630	8630	0
519	20241017	113900	58661250	8630	8630	8630	8630	0
520	20241017	113800	58661250	8630	8630	8630	8630	0
521	20241017	113700	58661250	8630	8630	8630	8630	86
522	20241017	113600	57919070	8630	8630	8630	8630	0
523	20241017	113500	57919070	8630	8630	8630	8630	0
524	20241017	113400	57919070	8630	8630	8630	8630	0
525	20241017	113300	57919070	8630	8630	8630	8630	1016
526	20241017	113200	49150990	8630	8630	8630	8630	0
527	20241017	113100	49150990	8630	8630	8630	8630	0
528	20241017	113000	49150990	8630	8630	8630	8630	0
529	20241017	112900	49150990	8630	8630	8630	8630	94
530	20241017	112800	48339770	8630	8630	8630	8630	0
531	20241017	112700	48339770	8630	8630	8630	8630	0
532	20241017	112600	48339770	8630	8630	8630	8630	0
533	20241017	112500	48339770	8630	8630	8630	8630	9
534	20241017	112400	48262100	8630	8630	8630	8630	0
535	20241017	112300	48262100	8630	8630	8630	8630	0
536	20241017	112200	48262100	8630	8630	8630	8630	0
537	20241017	112100	48262100	8630	8630	8630	8630	0
538	20241017	112000	48262100	8630	8630	8630	8630	46
539	20241017	111900	47865120	8630	8630	8630	8630	0
540	20241017	111800	47865120	8630	8630	8630	8630	50
541	20241017	111700	47433620	8650	8650	8650	8650	1
542	20241017	111600	47424970	8650	8650	8650	8650	0
543	20241017	111500	47424970	8650	8650	8650	8650	0
544	20241017	111400	47424970	8650	8650	8650	8650	0
545	20241017	111300	47424970	8650	8650	8650	8650	0
546	20241017	111200	47424970	8650	8650	8650	8650	0
547	20241017	111100	47424970	8650	8650	8650	8650	0
548	20241017	111000	47424970	8650	8650	8650	8650	0
549	20241017	110900	47424970	8650	8650	8650	8650	0
550	20241017	110800	47424970	8650	8650	8650	8650	0
551	20241017	110700	47424970	8650	8650	8650	8650	0
552	20241017	110600	47424970	8650	8650	8650	8650	0
553	20241017	110500	47424970	8650	8650	8650	8650	0
554	20241017	110400	47424970	8650	8650	8650	8650	0
555	20241017	110300	47424970	8650	8650	8650	8650	0
556	20241017	110200	47424970	8650	8650	8650	8650	0
557	20241017	110100	47424970	8650	8650	8650	8650	0
558	20241017	110000	47424970	8650	8650	8650	8650	0
559	20241017	105900	47424970	8650	8650	8650	8650	0
560	20241017	105800	47424970	8650	8650	8650	8650	0
561	20241017	105700	47424970	8650	8650	8650	8650	0
562	20241017	105600	47424970	8650	8650	8650	8650	0
563	20241017	105500	47424970	8650	8650	8650	8650	0
564	20241017	105400	47424970	8650	8650	8650	8650	0
565	20241017	105300	47424970	8650	8650	8650	8650	20
566	20241017	105200	47251970	8630	8630	8630	8630	0
567	20241017	105100	47251970	8630	8630	8630	8630	0
568	20241017	105000	47251970	8630	8630	8630	8630	0
569	20241017	104900	47251970	8630	8630	8630	8630	0
570	20241017	104800	47251970	8630	8630	8630	8630	25
571	20241017	104700	47036220	8630	8630	8630	8630	0
572	20241017	104600	47036220	8630	8630	8630	8630	0
573	20241017	104500	47036220	8630	8630	8630	8630	0
574	20241017	104400	47036220	8630	8630	8630	8630	0
575	20241017	104300	47036220	8630	8630	8630	8630	0
576	20241017	104200	47036220	8630	8630	8630	8630	0
577	20241017	104100	47036220	8630	8630	8630	8630	0
578	20241017	104000	47036220	8630	8630	8630	8630	0
579	20241017	103900	47036220	8630	8630	8630	8630	0
580	20241017	103800	47036220	8630	8630	8630	8630	0
581	20241017	103700	47036220	8630	8630	8630	8630	0
582	20241017	103600	47036220	8630	8630	8630	8630	0
583	20241017	103500	47036220	8630	8630	8630	8630	0
584	20241017	103400	47036220	8630	8630	8630	8630	0
585	20241017	103300	47036220	8630	8630	8630	8630	0
586	20241017	103200	47036220	8630	8630	8630	8630	0
587	20241017	103100	47036220	8630	8630	8630	8630	0
588	20241017	103000	47036220	8630	8630	8630	8630	0
589	20241017	102900	47036220	8630	8630	8630	8630	0
590	20241017	102800	47036220	8630	8630	8630	8630	0
591	20241017	102700	47036220	8630	8630	8630	8630	0
592	20241017	102600	47036220	8630	8630	8630	8630	0
593	20241017	102500	47036220	8630	8630	8630	8630	0
594	20241017	102400	47036220	8630	8630	8630	8630	0
595	20241017	102300	47036220	8630	8630	8630	8630	0
596	20241017	102200	47036220	8630	8630	8630	8630	0
597	20241017	102100	47036220	8630	8630	8630	8630	0
598	20241017	102000	47036220	8630	8630	8630	8630	0
599	20241017	101900	47036220	8630	8630	8630	8630	0
600	20241017	101800	47036220	8630	8630	8630	8630	0
601	20241017	101700	47036220	8630	8630	8630	8630	12
602	20241017	101600	46932660	8630	8630	8630	8630	0
603	20241017	101500	46932660	8630	8630	8630	8630	0
604	20241017	101400	46932660	8630	8630	8630	8630	1
605	20241017	101300	46924030	8630	8630	8630	8630	0
606	20241017	101200	46924030	8630	8630	8630	8630	0
607	20241017	101100	46924030	8630	8630	8630	8630	0
608	20241017	101000	46924030	8630	8630	8630	8630	0
609	20241017	100900	46924030	8630	8630	8630	8630	0
610	20241017	100800	46924030	8630	8630	8630	8630	8
611	20241017	100700	46854990	8630	8630	8630	8630	86
612	20241017	100600	46112810	8630	8630	8630	8630	10
613	20241017	100500	46026510	8630	8630	8630	8630	0
614	20241017	100400	46026510	8630	8630	8630	8630	43
615	20241017	100300	45655420	8650	8650	8650	8650	0
616	20241017	100200	45655420	8650	8650	8650	8650	1
617	20241017	100100	45646770	8650	8630	8650	8630	61
618	20241017	100000	45120320	8630	8630	8630	8630	0
619	20241017	095900	45120320	8630	8630	8630	8630	1
620	20241017	095800	45111690	8630	8630	8630	8630	0
621	20241017	095700	45111690	8630	8630	8630	8630	0
622	20241017	095600	45111690	8630	8630	8630	8630	51
623	20241017	095500	44671560	8630	8630	8630	8630	0
624	20241017	095400	44671560	8630	8630	8630	8630	0
625	20241017	095300	44671560	8630	8630	8630	8630	0
626	20241017	095200	44671560	8630	8630	8630	8630	0
627	20241017	095100	44671560	8630	8630	8630	8630	0
628	20241017	095000	44671560	8630	8630	8630	8630	50
629	20241017	094900	44240060	8630	8630	8630	8630	0
630	20241017	094800	44240060	8630	8630	8630	8630	0
631	20241017	094700	44240060	8630	8630	8630	8630	110
632	20241017	094600	43290760	8630	8630	8630	8630	0
633	20241017	094500	43290760	8630	8630	8630	8630	0
634	20241017	094400	43290760	8630	8630	8630	8630	0
635	20241017	094300	43290760	8630	8630	8630	8630	0
636	20241017	094200	43290760	8630	8630	8630	8630	0
637	20241017	094100	43290760	8630	8630	8630	8630	0
638	20241017	094000	43290760	8630	8630	8630	8630	0
639	20241017	093900	43290760	8630	8630	8630	8630	0
640	20241017	093800	43290760	8630	8630	8630	8630	0
641	20241017	093700	43290760	8630	8630	8630	8630	1
642	20241017	093600	43282130	8630	8630	8630	8630	0
643	20241017	093500	43282130	8630	8630	8630	8630	0
644	20241017	093400	43282130	8630	8630	8630	8630	158
645	20241017	093300	41918590	8630	8630	8630	8630	0
646	20241017	093200	41918590	8630	8630	8630	8630	1181
647	20241017	093100	31726560	8630	8630	8630	8630	0
648	20241017	093000	31726560	8630	8630	8630	8630	0
649	20241017	092900	31726560	8630	8630	8630	8630	0
650	20241017	092800	31726560	8630	8630	8630	8630	0
651	20241017	092700	31726560	8630	8630	8630	8630	0
652	20241017	092600	31726560	8630	8630	8630	8630	34
653	20241017	092500	31433140	8630	8630	8630	8630	0
654	20241017	092400	31433140	8630	8630	8630	8630	0
655	20241017	092300	31433140	8630	8620	8630	8620	465
656	20241017	092200	27424500	8620	8620	8620	8620	0
657	20241017	092100	27424500	8620	8620	8620	8620	0
658	20241017	092000	27424500	8620	8620	8620	8620	0
659	20241017	091900	27424500	8620	8620	8620	8620	0
660	20241017	091800	27424500	8620	8620	8620	8620	0
661	20241017	091700	27424500	8620	8620	8620	8620	0
662	20241017	091600	27424500	8620	8620	8620	8620	4
663	20241017	091500	27390020	8620	8620	8620	8620	0
664	20241017	091400	27390020	8620	8620	8620	8620	49
665	20241017	091300	26967640	8620	8620	8620	8620	23
666	20241017	091200	26769380	8630	8630	8630	8630	0
667	20241017	091100	26769380	8630	8630	8630	8630	0
668	20241017	091000	26769380	8630	8630	8630	8630	0
669	20241017	090900	26769380	8630	8630	8630	8630	2000
670	20241017	090800	9509380	8630	8630	8630	8630	56
671	20241017	090700	9026100	8610	8610	8610	8610	37
672	20241017	090600	8707530	8610	8630	8630	8610	483
673	20241017	090500	4539400	8630	8630	8630	8630	0
674	20241017	090400	4539400	8630	8630	8630	8630	0
675	20241017	090300	4539400	8630	8630	8630	8630	431
676	20241017	090200	819870	8650	8630	8650	8630	95
677	20241017	090100	0	8630	8630	8630	8630	0
678	20241017	090000	0	8630	8630	8630	8630	0