KissMeData/318410/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	211600	145907230	8930	8930	8930	8930	78
3	20241011	211500	145907230	8930	8930	8930	8930	0
4	20241011	211400	145907230	8930	8930	8930	8930	0
5	20241011	211300	145907230	8930	8930	8930	8930	0
6	20241011	211200	145907230	8930	8930	8930	8930	0
7	20241011	211100	145907230	8930	8930	8930	8930	0
8	20241011	211000	145907230	8930	8930	8930	8930	0
9	20241011	210900	145907230	8930	8930	8930	8930	0
10	20241011	210800	145907230	8930	8930	8930	8930	0
11	20241011	210700	145907230	8930	8930	8930	8930	0
12	20241011	210600	145907230	8930	8930	8930	8930	0
13	20241011	210500	145907230	8930	8930	8930	8930	0
14	20241011	210400	145907230	8930	8930	8930	8930	0
15	20241011	210300	145907230	8930	8930	8930	8930	0
16	20241011	210200	145907230	8930	8930	8930	8930	0
17	20241011	210100	145907230	8930	8930	8930	8930	0
18	20241011	210000	145907230	8930	8930	8930	8930	0
19	20241011	205900	145907230	8930	8930	8930	8930	0
20	20241011	205800	145907230	8930	8930	8930	8930	0
21	20241011	205700	145907230	8930	8930	8930	8930	0
22	20241011	205600	145907230	8930	8930	8930	8930	0
23	20241011	205500	145907230	8930	8930	8930	8930	0
24	20241011	205400	145907230	8930	8930	8930	8930	0
25	20241011	205300	145907230	8930	8930	8930	8930	0
26	20241011	205200	145907230	8930	8930	8930	8930	0
27	20241011	205100	145907230	8930	8930	8930	8930	0
28	20241011	205000	145907230	8930	8930	8930	8930	0
29	20241011	204900	145907230	8930	8930	8930	8930	0
30	20241011	204800	145907230	8930	8930	8930	8930	0
31	20241011	204700	145907230	8930	8930	8930	8930	0
32	20241011	204600	145907230	8930	8930	8930	8930	78
33	20241011	204500	145907230	8930	8930	8930	8930	0
34	20241011	204400	145907230	8930	8930	8930	8930	0
35	20241011	204300	145907230	8930	8930	8930	8930	0
36	20241011	204200	145907230	8930	8930	8930	8930	0
37	20241011	204100	145907230	8930	8930	8930	8930	0
38	20241011	204000	145907230	8930	8930	8930	8930	0
39	20241011	203900	145907230	8930	8930	8930	8930	0
40	20241011	203800	145907230	8930	8930	8930	8930	0
41	20241011	203700	145907230	8930	8930	8930	8930	0
42	20241011	203600	145907230	8930	8930	8930	8930	0
43	20241011	203500	145907230	8930	8930	8930	8930	0
44	20241011	203400	145907230	8930	8930	8930	8930	0
45	20241011	203300	145907230	8930	8930	8930	8930	0
46	20241011	203200	145907230	8930	8930	8930	8930	0
47	20241011	203100	145907230	8930	8930	8930	8930	0
48	20241011	203000	145907230	8930	8930	8930	8930	0
49	20241011	202900	145907230	8930	8930	8930	8930	0
50	20241011	202800	145907230	8930	8930	8930	8930	0
51	20241011	202700	145907230	8930	8930	8930	8930	0
52	20241011	202600	145907230	8930	8930	8930	8930	0
53	20241011	202500	145907230	8930	8930	8930	8930	0
54	20241011	202400	145907230	8930	8930	8930	8930	0
55	20241011	202300	145907230	8930	8930	8930	8930	0
56	20241011	202200	145907230	8930	8930	8930	8930	0
57	20241011	202100	145907230	8930	8930	8930	8930	0
58	20241011	202000	145907230	8930	8930	8930	8930	0
59	20241011	201900	145907230	8930	8930	8930	8930	0
60	20241011	201800	145907230	8930	8930	8930	8930	0
61	20241011	201700	145907230	8930	8930	8930	8930	0
62	20241011	201600	145907230	8930	8930	8930	8930	78
63	20241011	201500	145907230	8930	8930	8930	8930	0
64	20241011	201400	145907230	8930	8930	8930	8930	0
65	20241011	201300	145907230	8930	8930	8930	8930	0
66	20241011	201200	145907230	8930	8930	8930	8930	0
67	20241011	201100	145907230	8930	8930	8930	8930	0
68	20241011	201000	145907230	8930	8930	8930	8930	0
69	20241011	200900	145907230	8930	8930	8930	8930	0
70	20241011	200800	145907230	8930	8930	8930	8930	0
71	20241011	200700	145907230	8930	8930	8930	8930	0
72	20241011	200600	145907230	8930	8930	8930	8930	0
73	20241011	200500	145907230	8930	8930	8930	8930	0
74	20241011	200400	145907230	8930	8930	8930	8930	0
75	20241011	200300	145907230	8930	8930	8930	8930	0
76	20241011	200200	145907230	8930	8930	8930	8930	0
77	20241011	200100	145907230	8930	8930	8930	8930	0
78	20241011	200000	145907230	8930	8930	8930	8930	0
79	20241011	195900	145907230	8930	8930	8930	8930	0
80	20241011	195800	145907230	8930	8930	8930	8930	0
81	20241011	195700	145907230	8930	8930	8930	8930	0
82	20241011	195600	145907230	8930	8930	8930	8930	0
83	20241011	195500	145907230	8930	8930	8930	8930	0
84	20241011	195400	145907230	8930	8930	8930	8930	0
85	20241011	195300	145907230	8930	8930	8930	8930	0
86	20241011	195200	145907230	8930	8930	8930	8930	0
87	20241011	195100	145907230	8930	8930	8930	8930	0
88	20241011	195000	145907230	8930	8930	8930	8930	0
89	20241011	194900	145907230	8930	8930	8930	8930	0
90	20241011	194800	145907230	8930	8930	8930	8930	0
91	20241011	194700	145907230	8930	8930	8930	8930	0
92	20241011	194600	145907230	8930	8930	8930	8930	78
93	20241011	194500	145907230	8930	8930	8930	8930	0
94	20241011	194400	145907230	8930	8930	8930	8930	0
95	20241011	194300	145907230	8930	8930	8930	8930	0
96	20241011	194200	145907230	8930	8930	8930	8930	0
97	20241011	194100	145907230	8930	8930	8930	8930	0
98	20241011	194000	145907230	8930	8930	8930	8930	0
99	20241011	193900	145907230	8930	8930	8930	8930	0
100	20241011	193800	145907230	8930	8930	8930	8930	0
101	20241011	193700	145907230	8930	8930	8930	8930	0
102	20241011	193600	145907230	8930	8930	8930	8930	0
103	20241011	193500	145907230	8930	8930	8930	8930	0
104	20241011	193400	145907230	8930	8930	8930	8930	0
105	20241011	193300	145907230	8930	8930	8930	8930	0
106	20241011	193200	145907230	8930	8930	8930	8930	0
107	20241011	193100	145907230	8930	8930	8930	8930	0
108	20241011	193000	145907230	8930	8930	8930	8930	0
109	20241011	192900	145907230	8930	8930	8930	8930	0
110	20241011	192800	145907230	8930	8930	8930	8930	0
111	20241011	192700	145907230	8930	8930	8930	8930	0
112	20241011	192600	145907230	8930	8930	8930	8930	0
113	20241011	192500	145907230	8930	8930	8930	8930	0
114	20241011	192400	145907230	8930	8930	8930	8930	0
115	20241011	192300	145907230	8930	8930	8930	8930	0
116	20241011	192200	145907230	8930	8930	8930	8930	0
117	20241011	192100	145907230	8930	8930	8930	8930	0
118	20241011	192000	145907230	8930	8930	8930	8930	0
119	20241011	191900	145907230	8930	8930	8930	8930	0
120	20241011	191800	145907230	8930	8930	8930	8930	0
121	20241011	191700	145907230	8930	8930	8930	8930	0
122	20241011	191600	145907230	8930	8930	8930	8930	78
123	20241011	191500	145907230	8930	8930	8930	8930	0
124	20241011	191400	145907230	8930	8930	8930	8930	0
125	20241011	191300	145907230	8930	8930	8930	8930	0
126	20241011	191200	145907230	8930	8930	8930	8930	0
127	20241011	191100	145907230	8930	8930	8930	8930	0
128	20241011	191000	145907230	8930	8930	8930	8930	0
129	20241011	190900	145907230	8930	8930	8930	8930	0
130	20241011	190800	145907230	8930	8930	8930	8930	0
131	20241011	190700	145907230	8930	8930	8930	8930	0
132	20241011	190600	145907230	8930	8930	8930	8930	0
133	20241011	190500	145907230	8930	8930	8930	8930	0
134	20241011	190400	145907230	8930	8930	8930	8930	0
135	20241011	190300	145907230	8930	8930	8930	8930	0
136	20241011	190200	145907230	8930	8930	8930	8930	0
137	20241011	190100	145907230	8930	8930	8930	8930	0
138	20241011	190000	145907230	8930	8930	8930	8930	0
139	20241011	185900	145907230	8930	8930	8930	8930	0
140	20241011	185800	145907230	8930	8930	8930	8930	0
141	20241011	185700	145907230	8930	8930	8930	8930	0
142	20241011	185600	145907230	8930	8930	8930	8930	0
143	20241011	185500	145907230	8930	8930	8930	8930	0
144	20241011	185400	145907230	8930	8930	8930	8930	0
145	20241011	185300	145907230	8930	8930	8930	8930	0
146	20241011	185200	145907230	8930	8930	8930	8930	0
147	20241011	185100	145907230	8930	8930	8930	8930	0
148	20241011	185000	145907230	8930	8930	8930	8930	0
149	20241011	184900	145907230	8930	8930	8930	8930	0
150	20241011	184800	145907230	8930	8930	8930	8930	0
151	20241011	184700	145907230	8930	8930	8930	8930	0
152	20241011	184600	145907230	8930	8930	8930	8930	78
153	20241011	184500	145907230	8930	8930	8930	8930	0
154	20241011	184400	145907230	8930	8930	8930	8930	0
155	20241011	184300	145907230	8930	8930	8930	8930	0
156	20241011	184200	145907230	8930	8930	8930	8930	0
157	20241011	184100	145907230	8930	8930	8930	8930	0
158	20241011	184000	145907230	8930	8930	8930	8930	0
159	20241011	183900	145907230	8930	8930	8930	8930	0
160	20241011	183800	145907230	8930	8930	8930	8930	0
161	20241011	183700	145907230	8930	8930	8930	8930	0
162	20241011	183600	145907230	8930	8930	8930	8930	0
163	20241011	183500	145907230	8930	8930	8930	8930	0
164	20241011	183400	145907230	8930	8930	8930	8930	0
165	20241011	183300	145907230	8930	8930	8930	8930	0
166	20241011	183200	145907230	8930	8930	8930	8930	0
167	20241011	183100	145907230	8930	8930	8930	8930	0
168	20241011	183000	145907230	8930	8930	8930	8930	0
169	20241011	182900	145907230	8930	8930	8930	8930	0
170	20241011	182800	145907230	8930	8930	8930	8930	0
171	20241011	182700	145907230	8930	8930	8930	8930	0
172	20241011	182600	145907230	8930	8930	8930	8930	0
173	20241011	182500	145907230	8930	8930	8930	8930	0
174	20241011	182400	145907230	8930	8930	8930	8930	0
175	20241011	182300	145907230	8930	8930	8930	8930	0
176	20241011	182200	145907230	8930	8930	8930	8930	0
177	20241011	182100	145907230	8930	8930	8930	8930	0
178	20241011	182000	145907230	8930	8930	8930	8930	0
179	20241011	181900	145907230	8930	8930	8930	8930	0
180	20241011	181800	145907230	8930	8930	8930	8930	0
181	20241011	181700	145907230	8930	8930	8930	8930	0
182	20241011	181600	145907230	8930	8930	8930	8930	78
183	20241011	181500	145907230	8930	8930	8930	8930	0
184	20241011	181400	145907230	8930	8930	8930	8930	0
185	20241011	181300	145907230	8930	8930	8930	8930	0
186	20241011	181200	145907230	8930	8930	8930	8930	0
187	20241011	181100	145907230	8930	8930	8930	8930	0
188	20241011	181000	145907230	8930	8930	8930	8930	0
189	20241011	180900	145907230	8930	8930	8930	8930	0
190	20241011	180800	145907230	8930	8930	8930	8930	0
191	20241011	180700	145907230	8930	8930	8930	8930	0
192	20241011	180600	145907230	8930	8930	8930	8930	0
193	20241011	180500	145907230	8930	8930	8930	8930	0
194	20241011	180400	145907230	8930	8930	8930	8930	0
195	20241011	180300	145907230	8930	8930	8930	8930	0
196	20241011	180200	145907230	8930	8930	8930	8930	0
197	20241011	180100	145907230	8930	8930	8930	8930	0
198	20241011	180000	145907230	8930	8930	8930	8930	0
199	20241011	175900	145907230	8930	8930	8930	8930	0
200	20241011	175800	145907230	8930	8930	8930	8930	0
201	20241011	175700	145907230	8930	8930	8930	8930	0
202	20241011	175600	145907230	8930	8930	8930	8930	0
203	20241011	175500	145907230	8930	8930	8930	8930	0
204	20241011	175400	145907230	8930	8930	8930	8930	0
205	20241011	175300	145907230	8930	8930	8930	8930	0
206	20241011	175200	145907230	8930	8930	8930	8930	0
207	20241011	175100	145907230	8930	8930	8930	8930	0
208	20241011	175000	145907230	8930	8930	8930	8930	0
209	20241011	174900	145907230	8930	8930	8930	8930	0
210	20241011	174800	145907230	8930	8930	8930	8930	0
211	20241011	174700	145907230	8930	8930	8930	8930	0
212	20241011	174600	145907230	8930	8930	8930	8930	78
213	20241011	174500	145907230	8930	8930	8930	8930	0
214	20241011	174400	145907230	8930	8930	8930	8930	0
215	20241011	174300	145907230	8930	8930	8930	8930	0
216	20241011	174200	145907230	8930	8930	8930	8930	0
217	20241011	174100	145907230	8930	8930	8930	8930	0
218	20241011	174000	145907230	8930	8930	8930	8930	0
219	20241011	173900	145907230	8930	8930	8930	8930	0
220	20241011	173800	145907230	8930	8930	8930	8930	0
221	20241011	173700	145907230	8930	8930	8930	8930	0
222	20241011	173600	145907230	8930	8930	8930	8930	0
223	20241011	173500	145907230	8930	8930	8930	8930	0
224	20241011	173400	145907230	8930	8930	8930	8930	0
225	20241011	173300	145907230	8930	8930	8930	8930	0
226	20241011	173200	145907230	8930	8930	8930	8930	0
227	20241011	173100	145907230	8930	8930	8930	8930	0
228	20241011	173000	145907230	8930	8930	8930	8930	0
229	20241011	172900	145907230	8930	8930	8930	8930	0
230	20241011	172800	145907230	8930	8930	8930	8930	0
231	20241011	172700	145907230	8930	8930	8930	8930	0
232	20241011	172600	145907230	8930	8930	8930	8930	0
233	20241011	172500	145907230	8930	8930	8930	8930	0
234	20241011	172400	145907230	8930	8930	8930	8930	0
235	20241011	172300	145907230	8930	8930	8930	8930	0
236	20241011	172200	145907230	8930	8930	8930	8930	0
237	20241011	172100	145907230	8930	8930	8930	8930	0
238	20241011	172000	145907230	8930	8930	8930	8930	0
239	20241011	171900	145907230	8930	8930	8930	8930	0
240	20241011	171800	145907230	8930	8930	8930	8930	0
241	20241011	171700	145907230	8930	8930	8930	8930	0
242	20241011	171600	145907230	8930	8930	8930	8930	78
243	20241011	171500	145907230	8930	8930	8930	8930	0
244	20241011	171400	145907230	8930	8930	8930	8930	0
245	20241011	171300	145907230	8930	8930	8930	8930	0
246	20241011	171200	145907230	8930	8930	8930	8930	0
247	20241011	171100	145907230	8930	8930	8930	8930	0
248	20241011	171000	145907230	8930	8930	8930	8930	0
249	20241011	170900	145907230	8930	8930	8930	8930	0
250	20241011	170800	145907230	8930	8930	8930	8930	0
251	20241011	170700	145907230	8930	8930	8930	8930	0
252	20241011	170600	145907230	8930	8930	8930	8930	0
253	20241011	170500	145907230	8930	8930	8930	8930	0
254	20241011	170400	145907230	8930	8930	8930	8930	0
255	20241011	170300	145907230	8930	8930	8930	8930	0
256	20241011	170200	145907230	8930	8930	8930	8930	0
257	20241011	170100	145907230	8930	8930	8930	8930	0
258	20241011	170000	145907230	8930	8930	8930	8930	0
259	20241011	165900	145907230	8930	8930	8930	8930	0
260	20241011	165800	145907230	8930	8930	8930	8930	0
261	20241011	165700	145907230	8930	8930	8930	8930	0
262	20241011	165600	145907230	8930	8930	8930	8930	0
263	20241011	165500	145907230	8930	8930	8930	8930	0
264	20241011	165400	145907230	8930	8930	8930	8930	0
265	20241011	165300	145907230	8930	8930	8930	8930	0
266	20241011	165200	145907230	8930	8930	8930	8930	0
267	20241011	165100	145907230	8930	8930	8930	8930	0
268	20241011	165000	145907230	8930	8930	8930	8930	0
269	20241011	164900	145907230	8930	8930	8930	8930	0
270	20241011	164800	145907230	8930	8930	8930	8930	0
271	20241011	164700	145907230	8930	8930	8930	8930	0
272	20241011	164600	145907230	8930	8930	8930	8930	78
273	20241011	164500	145907230	8930	8930	8930	8930	0
274	20241011	164400	145907230	8930	8930	8930	8930	0
275	20241011	164300	145907230	8930	8930	8930	8930	0
276	20241011	164200	145907230	8930	8930	8930	8930	0
277	20241011	164100	145907230	8930	8930	8930	8930	0
278	20241011	164000	145907230	8930	8930	8930	8930	0
279	20241011	163900	145907230	8930	8930	8930	8930	0
280	20241011	163800	145907230	8930	8930	8930	8930	0
281	20241011	163700	145907230	8930	8930	8930	8930	0
282	20241011	163600	145907230	8930	8930	8930	8930	0
283	20241011	163500	145907230	8930	8930	8930	8930	0
284	20241011	163400	145907230	8930	8930	8930	8930	0
285	20241011	163300	145907230	8930	8930	8930	8930	0
286	20241011	163200	145907230	8930	8930	8930	8930	0
287	20241011	163100	145907230	8930	8930	8930	8930	0
288	20241011	163000	145907230	8930	8930	8930	8930	0
289	20241011	162900	145907230	8930	8930	8930	8930	0
290	20241011	162800	145907230	8930	8930	8930	8930	0
291	20241011	162700	145907230	8930	8930	8930	8930	0
292	20241011	162600	145907230	8930	8930	8930	8930	0
293	20241011	162500	145907230	8930	8930	8930	8930	0
294	20241011	162400	145907230	8930	8930	8930	8930	0
295	20241011	162300	145907230	8930	8930	8930	8930	0
296	20241011	162200	145907230	8930	8930	8930	8930	0
297	20241011	162100	145907230	8930	8930	8930	8930	0
298	20241011	162000	145907230	8930	8930	8930	8930	0
299	20241011	161900	145907230	8930	8930	8930	8930	0
300	20241011	161800	145907230	8930	8930	8930	8930	0
301	20241011	161700	145907230	8930	8930	8930	8930	0
302	20241011	161600	145907230	8930	8930	8930	8930	78
303	20241011	161500	145907230	8930	8930	8930	8930	0
304	20241011	161400	145907230	8930	8930	8930	8930	0
305	20241011	161300	145907230	8930	8930	8930	8930	0
306	20241011	161200	145907230	8930	8930	8930	8930	0
307	20241011	161100	145907230	8930	8930	8930	8930	0
308	20241011	161000	145907230	8930	8930	8930	8930	0
309	20241011	160900	145907230	8930	8930	8930	8930	0
310	20241011	160800	145907230	8930	8930	8930	8930	0
311	20241011	160700	145907230	8930	8930	8930	8930	0
312	20241011	160600	145907230	8930	8930	8930	8930	0
313	20241011	160500	145907230	8930	8930	8930	8930	0
314	20241011	160400	145907230	8930	8930	8930	8930	0
315	20241011	160300	145907230	8930	8930	8930	8930	0
316	20241011	160200	145907230	8930	8930	8930	8930	0
317	20241011	160100	145907230	8930	8930	8930	8930	0
318	20241011	160000	145907230	8930	8930	8930	8930	0
319	20241011	155900	145907230	8930	8930	8930	8930	0
320	20241011	155800	145907230	8930	8930	8930	8930	0
321	20241011	155700	145907230	8930	8930	8930	8930	0
322	20241011	155600	145907230	8930	8930	8930	8930	0
323	20241011	155500	145907230	8930	8930	8930	8930	0
324	20241011	155400	145907230	8930	8930	8930	8930	0
325	20241011	155300	145907230	8930	8930	8930	8930	0
326	20241011	155200	145907230	8930	8930	8930	8930	0
327	20241011	155100	145907230	8930	8930	8930	8930	0
328	20241011	155000	145907230	8930	8930	8930	8930	0
329	20241011	154900	145907230	8930	8930	8930	8930	0
330	20241011	154800	145907230	8930	8930	8930	8930	0
331	20241011	154700	145907230	8930	8930	8930	8930	0
332	20241011	154600	145907230	8930	8930	8930	8930	78
333	20241011	154500	145907230	8930	8930	8930	8930	0
334	20241011	154400	145907230	8930	8930	8930	8930	0
335	20241011	154300	145907230	8930	8930	8930	8930	0
336	20241011	154200	145907230	8930	8930	8930	8930	0
337	20241011	154100	145907230	8930	8930	8930	8930	0
338	20241011	154000	145907230	8930	8930	8930	8930	0
339	20241011	153900	145907230	8930	8930	8930	8930	0
340	20241011	153800	145907230	8930	8930	8930	8930	0
341	20241011	153700	145907230	8930	8930	8930	8930	0
342	20241011	153600	145907230	8930	8930	8930	8930	0
343	20241011	153500	145907230	8930	8930	8930	8930	0
344	20241011	153400	145907230	8930	8930	8930	8930	0
345	20241011	153300	145907230	8930	8930	8930	8930	0
346	20241011	153200	145907230	8930	8930	8930	8930	0
347	20241011	153100	145907230	8930	8930	8930	8930	0
348	20241011	153000	145907230	8930	8930	8930	8930	78
349	20241011	152900	145210690	8940	8940	8940	8940	0
350	20241011	152800	145210690	8940	8940	8940	8940	0
351	20241011	152700	145210690	8940	8940	8940	8940	0
352	20241011	152600	145210690	8940	8940	8940	8940	0
353	20241011	152500	145210690	8940	8940	8940	8940	0
354	20241011	152400	145210690	8940	8940	8940	8940	0
355	20241011	152300	145210690	8940	8940	8940	8940	0
356	20241011	152200	145210690	8940	8940	8940	8940	0
357	20241011	152100	145210690	8940	8940	8940	8940	0
358	20241011	152000	145210690	8940	8940	8940	8940	0
359	20241011	151900	145210690	8940	8940	8940	8940	0
360	20241011	151800	145210690	8940	8930	8940	8930	251
361	20241011	151700	142967660	8940	8940	8940	8940	0
362	20241011	151600	142967660	8940	8940	8940	8940	0
363	20241011	151500	142967660	8940	8940	8940	8940	0
364	20241011	151400	142967660	8940	8930	8940	8930	269
365	20241011	151300	140563690	8930	8830	8930	8830	363
366	20241011	151200	137356800	8810	8770	8810	8770	467
367	20241011	151100	133246090	8800	8800	8800	8800	0
368	20241011	151000	133246090	8800	8800	8800	8800	0
369	20241011	150900	133246090	8800	8800	8800	8800	0
370	20241011	150800	133246090	8800	8800	8800	8800	0
371	20241011	150700	133246090	8800	8800	8800	8800	0
372	20241011	150600	133246090	8800	8750	8800	8750	2
373	20241011	150500	133228540	8780	8780	8780	8780	0
374	20241011	150400	133228540	8780	8780	8780	8780	0
375	20241011	150300	133228540	8780	8780	8780	8780	0
376	20241011	150200	133228540	8780	8780	8780	8780	14
377	20241011	150100	133105620	8730	8840	8840	8720	753
378	20241011	150000	126503260	8930	8930	8930	8930	0
379	20241011	145900	126503260	8930	8930	8930	8930	0
380	20241011	145800	126503260	8930	8930	8930	8930	0
381	20241011	145700	126503260	8930	8930	8930	8930	0
382	20241011	145600	126503260	8930	8880	8930	8880	211
383	20241011	145500	124620630	8870	8800	8870	8800	132
384	20241011	145400	123453570	8790	8830	8830	8790	4477
385	20241011	145300	84031130	8830	8830	8830	8830	150
386	20241011	145200	82706630	8830	8830	8830	8830	0
387	20241011	145100	82706630	8830	8830	8830	8830	0
388	20241011	145000	82706630	8830	8830	8830	8830	0
389	20241011	144900	82706630	8830	8830	8830	8830	0
390	20241011	144800	82706630	8830	8830	8830	8830	0
391	20241011	144700	82706630	8830	8830	8830	8830	0
392	20241011	144600	82706630	8830	8830	8830	8830	1
393	20241011	144500	82697800	8810	8810	8810	8810	0
394	20241011	144400	82697800	8810	8810	8810	8810	0
395	20241011	144300	82697800	8810	8810	8810	8810	0
396	20241011	144200	82697800	8810	8810	8810	8810	0
397	20241011	144100	82697800	8810	8810	8810	8810	0
398	20241011	144000	82697800	8810	8810	8810	8810	0
399	20241011	143900	82697800	8810	8810	8810	8810	0
400	20241011	143800	82697800	8810	8860	8860	8810	800
401	20241011	143700	75638250	8900	8900	8900	8900	0
402	20241011	143600	75638250	8900	8900	8900	8900	18
403	20241011	143500	75478050	8850	8850	8850	8850	0
404	20241011	143400	75478050	8850	8850	8850	8850	1
405	20241011	143300	75469200	8850	8850	8850	8850	150
406	20241011	143200	74141700	8900	8900	8900	8860	872
407	20241011	143100	66407600	8970	8970	8970	8970	0
408	20241011	143000	66407600	8970	8970	8970	8970	0
409	20241011	142900	66407600	8970	8970	8970	8970	0
410	20241011	142800	66407600	8970	8970	8970	8970	0
411	20241011	142700	66407600	8970	8970	8970	8970	0
412	20241011	142600	66407600	8970	8970	8970	8970	0
413	20241011	142500	66407600	8970	8970	8970	8970	0
414	20241011	142400	66407600	8970	8970	8970	8970	0
415	20241011	142300	66407600	8970	8970	8970	8970	0
416	20241011	142200	66407600	8970	8970	8970	8970	0
417	20241011	142100	66407600	8970	8970	8970	8970	0
418	20241011	142000	66407600	8970	8970	8970	8970	0
419	20241011	141900	66407600	8970	8970	8970	8970	0
420	20241011	141800	66407600	8970	8970	8970	8970	0
421	20241011	141700	66407600	8970	8970	8970	8970	0
422	20241011	141600	66407600	8970	8970	8970	8970	0
423	20241011	141500	66407600	8970	8970	8970	8970	0
424	20241011	141400	66407600	8970	8970	8970	8970	0
425	20241011	141300	66407600	8970	8970	8970	8970	0
426	20241011	141200	66407600	8970	8970	8970	8970	0
427	20241011	141100	66407600	8970	8970	8970	8970	0
428	20241011	141000	66407600	8970	8970	8970	8970	0
429	20241011	140900	66407600	8970	8970	8970	8970	0
430	20241011	140800	66407600	8970	8970	8970	8970	0
431	20241011	140700	66407600	8970	8970	8970	8970	0
432	20241011	140600	66407600	8970	8970	8970	8970	0
433	20241011	140500	66407600	8970	8970	8970	8970	0
434	20241011	140400	66407600	8970	8970	8970	8970	0
435	20241011	140300	66407600	8970	8970	8970	8970	0
436	20241011	140200	66407600	8970	8970	8970	8970	0
437	20241011	140100	66407600	8970	8970	8970	8970	0
438	20241011	140000	66407600	8970	8970	8970	8970	0
439	20241011	135900	66407600	8970	8970	8970	8970	0
440	20241011	135800	66407600	8970	8970	8970	8970	0
441	20241011	135700	66407600	8970	8970	8970	8970	0
442	20241011	135600	66407600	8970	8970	8970	8970	0
443	20241011	135500	66407600	8970	8970	8970	8970	0
444	20241011	135400	66407600	8970	8970	8970	8970	1
445	20241011	135300	66398630	8960	8960	8960	8960	0
446	20241011	135200	66398630	8960	8960	8960	8960	0
447	20241011	135100	66398630	8960	8960	8960	8960	0
448	20241011	135000	66398630	8960	8920	8960	8920	487
449	20241011	134900	62039800	8890	8890	8890	8890	0
450	20241011	134800	62039800	8890	8920	8920	8890	89
451	20241011	134700	61248210	8920	8920	8920	8920	0
452	20241011	134600	61248210	8920	8920	8920	8920	0
453	20241011	134500	61248210	8920	8920	8920	8920	0
454	20241011	134400	61248210	8920	8920	8920	8920	0
455	20241011	134300	61248210	8920	8920	8920	8920	0
456	20241011	134200	61248210	8920	8920	8920	8920	1
457	20241011	134100	61239290	8920	8920	8920	8920	0
458	20241011	134000	61239290	8920	8920	8920	8920	0
459	20241011	133900	61239290	8920	8920	8920	8920	0
460	20241011	133800	61239290	8920	8920	8920	8920	0
461	20241011	133700	61239290	8920	8920	8920	8920	0
462	20241011	133600	61239290	8920	8920	8920	8920	1
463	20241011	133500	61230370	8900	8900	8900	8900	0
464	20241011	133400	61230370	8900	8900	8900	8900	0
465	20241011	133300	61230370	8900	8900	8900	8900	1
466	20241011	133200	61221470	8910	8910	8910	8910	0
467	20241011	133100	61221470	8910	8910	8910	8910	0
468	20241011	133000	61221470	8910	8920	8920	8910	190
469	20241011	132900	59528470	8930	8930	8930	8930	0
470	20241011	132800	59528470	8930	8930	8930	8930	0
471	20241011	132700	59528470	8930	8930	8930	8930	0
472	20241011	132600	59528470	8930	8930	8930	8930	0
473	20241011	132500	59528470	8930	8930	8930	8930	0
474	20241011	132400	59528470	8930	8930	8930	8930	1
475	20241011	132300	59519540	8930	8930	8930	8930	0
476	20241011	132200	59519540	8930	8930	8930	8930	0
477	20241011	132100	59519540	8930	8930	8930	8930	0
478	20241011	132000	59519540	8930	8930	8930	8930	0
479	20241011	131900	59519540	8930	8930	8930	8930	0
480	20241011	131800	59519540	8930	8930	8930	8930	1
481	20241011	131700	59510610	8930	8930	8930	8930	0
482	20241011	131600	59510610	8930	8930	8930	8930	0
483	20241011	131500	59510610	8930	8930	8930	8930	0
484	20241011	131400	59510610	8930	8930	8930	8930	0
485	20241011	131300	59510610	8930	8930	8930	8930	0
486	20241011	131200	59510610	8930	8920	8930	8920	10
487	20241011	131100	59421400	8920	8920	8920	8920	0
488	20241011	131000	59421400	8920	8920	8920	8920	0
489	20241011	130900	59421400	8920	8920	8920	8920	0
490	20241011	130800	59421400	8920	8920	8920	8920	0
491	20241011	130700	59421400	8920	8920	8920	8920	0
492	20241011	130600	59421400	8920	8930	8930	8920	116
493	20241011	130500	58385540	8940	8940	8940	8940	0
494	20241011	130400	58385540	8940	8940	8940	8940	0
495	20241011	130300	58385540	8940	8940	8940	8940	0
496	20241011	130200	58385540	8940	8940	8940	8940	0
497	20241011	130100	58385540	8940	8940	8940	8940	0
498	20241011	130000	58385540	8940	8940	8940	8940	0
499	20241011	125900	58385540	8940	8940	8940	8940	0
500	20241011	125800	58385540	8940	8940	8940	8940	0
501	20241011	125700	58385540	8940	8940	8940	8940	0
502	20241011	125600	58385540	8940	8940	8940	8940	0
503	20241011	125500	58385540	8940	8940	8940	8940	0
504	20241011	125400	58385540	8940	8940	8940	8940	0
505	20241011	125300	58385540	8940	8940	8940	8940	0
506	20241011	125200	58385540	8940	8940	8940	8940	0
507	20241011	125100	58385540	8940	8940	8940	8940	10
508	20241011	125000	58296140	8950	8950	8950	8950	0
509	20241011	124900	58296140	8950	8950	8950	8950	0
510	20241011	124800	58296140	8950	8950	8950	8950	0
511	20241011	124700	58296140	8950	8950	8950	8950	0
512	20241011	124600	58296140	8950	8950	8950	8950	0
513	20241011	124500	58296140	8950	8950	8950	8950	0
514	20241011	124400	58296140	8950	8950	8950	8950	0
515	20241011	124300	58296140	8950	8950	8950	8950	0
516	20241011	124200	58296140	8950	8950	8950	8950	0
517	20241011	124100	58296140	8950	8950	8950	8950	0
518	20241011	124000	58296140	8950	8950	8950	8950	0
519	20241011	123900	58296140	8950	8950	8950	8950	0
520	20241011	123800	58296140	8950	8950	8950	8950	0
521	20241011	123700	58296140	8950	8950	8950	8950	100
522	20241011	123600	57401140	8950	8950	8950	8950	0
523	20241011	123500	57401140	8950	8950	8950	8950	0
524	20241011	123400	57401140	8950	8950	8950	8950	0
525	20241011	123300	57401140	8950	8950	8950	8950	0
526	20241011	123200	57401140	8950	8950	8950	8950	0
527	20241011	123100	57401140	8950	8950	8950	8950	0
528	20241011	123000	57401140	8950	8950	8950	8950	0
529	20241011	122900	57401140	8950	8950	8950	8950	0
530	20241011	122800	57401140	8950	8950	8950	8950	0
531	20241011	122700	57401140	8950	8950	8950	8950	0
532	20241011	122600	57401140	8950	8950	8950	8950	0
533	20241011	122500	57401140	8950	8950	8950	8950	0
534	20241011	122400	57401140	8950	8950	8950	8950	0
535	20241011	122300	57401140	8950	8950	8950	8950	0
536	20241011	122200	57401140	8950	8950	8950	8950	0
537	20241011	122100	57401140	8950	8950	8950	8950	0
538	20241011	122000	57401140	8950	8950	8950	8950	0
539	20241011	121900	57401140	8950	8950	8950	8950	0
540	20241011	121800	57401140	8950	8950	8950	8950	0
541	20241011	121700	57401140	8950	8950	8950	8950	0
542	20241011	121600	57401140	8950	8950	8950	8950	0
543	20241011	121500	57401140	8950	8950	8950	8950	0
544	20241011	121400	57401140	8950	8950	8950	8950	0
545	20241011	121300	57401140	8950	8950	8950	8950	0
546	20241011	121200	57401140	8950	8950	8950	8950	2
547	20241011	121100	57383240	8950	8950	8950	8950	64
548	20241011	121000	56810440	8950	8950	8950	8950	0
549	20241011	120900	56810440	8950	8950	8950	8950	0
550	20241011	120800	56810440	8950	8950	8950	8950	0
551	20241011	120700	56810440	8950	8910	8950	8910	102
552	20241011	120600	55901580	8960	8960	8960	8960	0
553	20241011	120500	55901580	8960	8960	8960	8960	0
554	20241011	120400	55901580	8960	8960	8960	8960	0
555	20241011	120300	55901580	8960	8960	8960	8960	0
556	20241011	120200	55901580	8960	8960	8960	8960	0
557	20241011	120100	55901580	8960	8960	8960	8960	0
558	20241011	120000	55901580	8960	8960	8960	8960	0
559	20241011	115900	55901580	8960	8960	8960	8960	0
560	20241011	115800	55901580	8960	8960	8960	8960	0
561	20241011	115700	55901580	8960	8960	8960	8960	0
562	20241011	115600	55901580	8960	8960	8960	8960	0
563	20241011	115500	55901580	8960	8960	8960	8960	0
564	20241011	115400	55901580	8960	8960	8960	8960	0
565	20241011	115300	55901580	8960	8960	8960	8960	0
566	20241011	115200	55901580	8960	8960	8960	8960	0
567	20241011	115100	55901580	8960	8960	8960	8960	0
568	20241011	115000	55901580	8960	8960	8960	8960	0
569	20241011	114900	55901580	8960	8960	8960	8960	0
570	20241011	114800	55901580	8960	8960	8960	8960	0
571	20241011	114700	55901580	8960	8960	8960	8960	0
572	20241011	114600	55901580	8960	8960	8960	8960	0
573	20241011	114500	55901580	8960	8960	8960	8960	0
574	20241011	114400	55901580	8960	8960	8960	8960	0
575	20241011	114300	55901580	8960	8960	8960	8960	0
576	20241011	114200	55901580	8960	8960	8960	8960	0
577	20241011	114100	55901580	8960	8960	8960	8960	0
578	20241011	114000	55901580	8960	8960	8960	8960	0
579	20241011	113900	55901580	8960	8960	8960	8960	0
580	20241011	113800	55901580	8960	8960	8960	8960	0
581	20241011	113700	55901580	8960	8960	8960	8960	0
582	20241011	113600	55901580	8960	8960	8960	8960	0
583	20241011	113500	55901580	8960	8960	8960	8960	0
584	20241011	113400	55901580	8960	8960	8960	8960	0
585	20241011	113300	55901580	8960	8960	8960	8960	0
586	20241011	113200	55901580	8960	8960	8960	8960	0
587	20241011	113100	55901580	8960	8960	8960	8960	0
588	20241011	113000	55901580	8960	8960	8960	8960	0
589	20241011	112900	55901580	8960	8960	8960	8960	0
590	20241011	112800	55901580	8960	8960	8960	8960	0
591	20241011	112700	55901580	8960	8960	8960	8960	0
592	20241011	112600	55901580	8960	8960	8960	8960	0
593	20241011	112500	55901580	8960	8960	8960	8960	0
594	20241011	112400	55901580	8960	8960	8960	8960	0
595	20241011	112300	55901580	8960	8960	8960	8960	0
596	20241011	112200	55901580	8960	8960	8960	8960	0
597	20241011	112100	55901580	8960	8960	8960	8960	0
598	20241011	112000	55901580	8960	8960	8960	8960	0
599	20241011	111900	55901580	8960	8960	8960	8960	0
600	20241011	111800	55901580	8960	8960	8960	8960	0
601	20241011	111700	55901580	8960	8960	8960	8960	0
602	20241011	111600	55901580	8960	8960	8960	8960	0
603	20241011	111500	55901580	8960	8960	8960	8960	0
604	20241011	111400	55901580	8960	8960	8960	8960	0
605	20241011	111300	55901580	8960	8960	8960	8960	0
606	20241011	111200	55901580	8960	8960	8960	8960	0
607	20241011	111100	55901580	8960	8960	8960	8960	0
608	20241011	111000	55901580	8960	8960	8960	8960	0
609	20241011	110900	55901580	8960	8960	8960	8960	0
610	20241011	110800	55901580	8960	8960	8960	8960	0
611	20241011	110700	55901580	8960	8960	8960	8960	0
612	20241011	110600	55901580	8960	8960	8960	8960	0
613	20241011	110500	55901580	8960	8960	8960	8960	0
614	20241011	110400	55901580	8960	8960	8960	8960	0
615	20241011	110300	55901580	8960	8910	8960	8910	2
616	20241011	110200	55883710	8920	8920	8920	8920	0
617	20241011	110100	55883710	8920	8920	8920	8920	0
618	20241011	110000	55883710	8920	8920	8920	8920	0
619	20241011	105900	55883710	8920	8920	8920	8920	0
620	20241011	105800	55883710	8920	8920	8920	8920	0
621	20241011	105700	55883710	8920	8920	8920	8920	0
622	20241011	105600	55883710	8920	8920	8920	8920	0
623	20241011	105500	55883710	8920	8920	8920	8920	0
624	20241011	105400	55883710	8920	8920	8920	8920	0
625	20241011	105300	55883710	8920	8920	8920	8920	0
626	20241011	105200	55883710	8920	8920	8920	8920	0
627	20241011	105100	55883710	8920	8920	8920	8920	0
628	20241011	105000	55883710	8920	8920	8920	8920	0
629	20241011	104900	55883710	8920	8920	8920	8920	0
630	20241011	104800	55883710	8920	8920	8920	8920	0
631	20241011	104700	55883710	8920	8920	8920	8920	0
632	20241011	104600	55883710	8920	8920	8920	8920	0
633	20241011	104500	55883710	8920	8920	8920	8920	0
634	20241011	104400	55883710	8920	8920	8920	8920	0
635	20241011	104300	55883710	8920	8920	8920	8920	0
636	20241011	104200	55883710	8920	8920	8920	8920	0
637	20241011	104100	55883710	8920	8920	8920	8920	0
638	20241011	104000	55883710	8920	8920	8920	8920	500
639	20241011	103900	51423710	8920	8920	8920	8920	0
640	20241011	103800	51423710	8920	8920	8920	8920	0
641	20241011	103700	51423710	8920	8920	8920	8920	0
642	20241011	103600	51423710	8920	8920	8920	8920	0
643	20241011	103500	51423710	8920	8920	8920	8920	0
644	20241011	103400	51423710	8920	8920	8920	8920	0
645	20241011	103300	51423710	8920	8920	8920	8920	0
646	20241011	103200	51423710	8920	8920	8920	8920	0
647	20241011	103100	51423710	8920	8920	8920	8920	0
648	20241011	103000	51423710	8920	8920	8920	8920	0
649	20241011	102900	51423710	8920	8920	8920	8920	0
650	20241011	102800	51423710	8920	8920	8920	8920	0
651	20241011	102700	51423710	8920	8920	8920	8920	0
652	20241011	102600	51423710	8920	8920	8920	8920	0
653	20241011	102500	51423710	8920	8920	8920	8920	310
654	20241011	102400	48658510	8950	8950	8950	8950	0
655	20241011	102300	48658510	8950	8950	8950	8950	0
656	20241011	102200	48658510	8950	8940	8950	8940	19
657	20241011	102100	48488550	8920	8920	8920	8920	0
658	20241011	102000	48488550	8920	8920	8920	8920	0
659	20241011	101900	48488550	8920	8920	8920	8920	0
660	20241011	101800	48488550	8920	8920	8920	8920	0
661	20241011	101700	48488550	8920	8920	8920	8920	0
662	20241011	101600	48488550	8920	8920	8920	8920	26
663	20241011	101500	48256630	8940	8940	8940	8940	0
664	20241011	101400	48256630	8940	8940	8940	8940	1
665	20241011	101300	48247690	8940	8940	8940	8940	0
666	20241011	101200	48247690	8940	8940	8940	8940	0
667	20241011	101100	48247690	8940	8920	8940	8920	44
668	20241011	101000	47854350	8900	8900	8900	8900	0
669	20241011	100900	47854350	8900	8900	8900	8900	0
670	20241011	100800	47854350	8900	8900	8900	8900	0
671	20241011	100700	47854350	8900	8900	8900	8900	0
672	20241011	100600	47854350	8900	8900	8900	8900	0
673	20241011	100500	47854350	8900	8900	8900	8900	0
674	20241011	100400	47854350	8900	8900	8900	8900	250
675	20241011	100300	45629350	8900	8910	8910	8900	1000
676	20241011	100200	36726920	8970	8970	8970	8970	0
677	20241011	100100	36726920	8970	8970	8970	8970	0
678	20241011	100000	36726920	8970	8970	8970	8970	0
679	20241011	095900	36726920	8970	8970	8970	8970	0
680	20241011	095800	36726920	8970	8970	8970	8970	0
681	20241011	095700	36726920	8970	8970	8970	8970	0
682	20241011	095600	36726920	8970	8970	8970	8970	0
683	20241011	095500	36726920	8970	8970	8970	8970	0
684	20241011	095400	36726920	8970	8970	8970	8970	0
685	20241011	095300	36726920	8970	8970	8970	8970	0
686	20241011	095200	36726920	8970	8970	8970	8970	0
687	20241011	095100	36726920	8970	8970	8970	8970	0
688	20241011	095000	36726920	8970	8970	8970	8970	0
689	20241011	094900	36726920	8970	8970	8970	8970	0
690	20241011	094800	36726920	8970	8970	8970	8970	0
691	20241011	094700	36726920	8970	8970	8970	8970	0
692	20241011	094600	36726920	8970	8970	8970	8970	15
693	20241011	094500	36592370	8970	8970	8970	8970	0
694	20241011	094400	36592370	8970	8970	8970	8970	0
695	20241011	094300	36592370	8970	8970	8970	8970	0
696	20241011	094200	36592370	8970	8970	8970	8970	0
697	20241011	094100	36592370	8970	8970	8970	8970	3
698	20241011	094000	36565460	8990	8990	8990	8990	0
699	20241011	093900	36565460	8990	8990	8990	8990	0
700	20241011	093800	36565460	8990	8990	8990	8990	0
701	20241011	093700	36565460	8990	8990	8990	8990	0
702	20241011	093600	36565460	8990	8990	8990	8990	0
703	20241011	093500	36565460	8990	8990	8990	8990	0
704	20241011	093400	36565460	8990	8990	8990	8990	0
705	20241011	093300	36565460	8990	8990	8990	8990	0
706	20241011	093200	36565460	8990	8990	8990	8990	0
707	20241011	093100	36565460	8990	8940	8990	8940	1939
708	20241011	093000	19152960	8900	8900	8900	8900	0
709	20241011	092900	19152960	8900	8900	8900	8900	0
710	20241011	092800	19152960	8900	8900	8900	8900	0
711	20241011	092700	19152960	8900	8900	8900	8900	0
712	20241011	092600	19152960	8900	8900	8900	8900	0
713	20241011	092500	19152960	8900	8900	8900	8900	0
714	20241011	092400	19152960	8900	8900	8900	8900	0
715	20241011	092300	19152960	8900	8900	8900	8900	0
716	20241011	092200	19152960	8900	8900	8900	8900	0
717	20241011	092100	19152960	8900	8900	8900	8900	0
718	20241011	092000	19152960	8900	8900	8900	8900	0
719	20241011	091900	19152960	8900	8900	8900	8900	0
720	20241011	091800	19152960	8900	8900	8900	8900	0
721	20241011	091700	19152960	8900	8900	8900	8900	0
722	20241011	091600	19152960	8900	8900	8900	8900	0
723	20241011	091500	19152960	8900	8900	8900	8900	1000
724	20241011	091400	10252960	8900	8900	8900	8900	1000
725	20241011	091300	1352960	8890	8890	8890	8890	0
726	20241011	091200	1352960	8890	8900	8900	8890	27
727	20241011	091100	1112810	8900	8940	8940	8900	122
728	20241011	091000	26850	8950	8950	8950	8950	0
729	20241011	090900	26850	8950	8950	8950	8950	0
730	20241011	090800	26850	8950	8950	8950	8950	0
731	20241011	090700	26850	8950	8950	8950	8950	0
732	20241011	090600	26850	8950	8950	8950	8950	0
733	20241011	090500	26850	8950	8950	8950	8950	0
734	20241011	090400	26850	8950	8950	8950	8950	0
735	20241011	090300	26850	8950	8950	8950	8950	0
736	20241011	090200	26850	8950	8950	8950	8950	0
737	20241011	090100	26850	8950	8950	8950	8950	0
738	20241011	090000	26850	8950	8950	8950	8950	3