KissMeData/232680/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	205100	55722100	6650	6650	6650	6650	2
3	20241014	205000	55722100	6650	6650	6650	6650	0
4	20241014	204900	55722100	6650	6650	6650	6650	0
5	20241014	204800	55722100	6650	6650	6650	6650	0
6	20241014	204700	55722100	6650	6650	6650	6650	0
7	20241014	204600	55722100	6650	6650	6650	6650	0
8	20241014	204500	55722100	6650	6650	6650	6650	0
9	20241014	204400	55722100	6650	6650	6650	6650	0
10	20241014	204300	55722100	6650	6650	6650	6650	0
11	20241014	204200	55722100	6650	6650	6650	6650	0
12	20241014	204100	55722100	6650	6650	6650	6650	0
13	20241014	204000	55722100	6650	6650	6650	6650	0
14	20241014	203900	55722100	6650	6650	6650	6650	0
15	20241014	203800	55722100	6650	6650	6650	6650	0
16	20241014	203700	55722100	6650	6650	6650	6650	0
17	20241014	203600	55722100	6650	6650	6650	6650	0
18	20241014	203500	55722100	6650	6650	6650	6650	0
19	20241014	203400	55722100	6650	6650	6650	6650	0
20	20241014	203300	55722100	6650	6650	6650	6650	0
21	20241014	203200	55722100	6650	6650	6650	6650	0
22	20241014	203100	55722100	6650	6650	6650	6650	0
23	20241014	203000	55722100	6650	6650	6650	6650	0
24	20241014	202900	55722100	6650	6650	6650	6650	0
25	20241014	202800	55722100	6650	6650	6650	6650	0
26	20241014	202700	55722100	6650	6650	6650	6650	0
27	20241014	202600	55722100	6650	6650	6650	6650	0
28	20241014	202500	55722100	6650	6650	6650	6650	0
29	20241014	202400	55722100	6650	6650	6650	6650	0
30	20241014	202300	55722100	6650	6650	6650	6650	0
31	20241014	202200	55722100	6650	6650	6650	6650	0
32	20241014	202100	55722100	6650	6650	6650	6650	2
33	20241014	202000	55722100	6650	6650	6650	6650	0
34	20241014	201900	55722100	6650	6650	6650	6650	0
35	20241014	201800	55722100	6650	6650	6650	6650	0
36	20241014	201700	55722100	6650	6650	6650	6650	0
37	20241014	201600	55722100	6650	6650	6650	6650	0
38	20241014	201500	55722100	6650	6650	6650	6650	0
39	20241014	201400	55722100	6650	6650	6650	6650	0
40	20241014	201300	55722100	6650	6650	6650	6650	0
41	20241014	201200	55722100	6650	6650	6650	6650	0
42	20241014	201100	55722100	6650	6650	6650	6650	0
43	20241014	201000	55722100	6650	6650	6650	6650	0
44	20241014	200900	55722100	6650	6650	6650	6650	0
45	20241014	200800	55722100	6650	6650	6650	6650	0
46	20241014	200700	55722100	6650	6650	6650	6650	0
47	20241014	200600	55722100	6650	6650	6650	6650	0
48	20241014	200500	55722100	6650	6650	6650	6650	0
49	20241014	200400	55722100	6650	6650	6650	6650	0
50	20241014	200300	55722100	6650	6650	6650	6650	0
51	20241014	200200	55722100	6650	6650	6650	6650	0
52	20241014	200100	55722100	6650	6650	6650	6650	0
53	20241014	200000	55722100	6650	6650	6650	6650	0
54	20241014	195900	55722100	6650	6650	6650	6650	0
55	20241014	195800	55722100	6650	6650	6650	6650	0
56	20241014	195700	55722100	6650	6650	6650	6650	0
57	20241014	195600	55722100	6650	6650	6650	6650	0
58	20241014	195500	55722100	6650	6650	6650	6650	0
59	20241014	195400	55722100	6650	6650	6650	6650	0
60	20241014	195300	55722100	6650	6650	6650	6650	0
61	20241014	195200	55722100	6650	6650	6650	6650	0
62	20241014	195100	55722100	6650	6650	6650	6650	2
63	20241014	195000	55722100	6650	6650	6650	6650	0
64	20241014	194900	55722100	6650	6650	6650	6650	0
65	20241014	194800	55722100	6650	6650	6650	6650	0
66	20241014	194700	55722100	6650	6650	6650	6650	0
67	20241014	194600	55722100	6650	6650	6650	6650	0
68	20241014	194500	55722100	6650	6650	6650	6650	0
69	20241014	194400	55722100	6650	6650	6650	6650	0
70	20241014	194300	55722100	6650	6650	6650	6650	0
71	20241014	194200	55722100	6650	6650	6650	6650	0
72	20241014	194100	55722100	6650	6650	6650	6650	0
73	20241014	194000	55722100	6650	6650	6650	6650	0
74	20241014	193900	55722100	6650	6650	6650	6650	0
75	20241014	193800	55722100	6650	6650	6650	6650	0
76	20241014	193700	55722100	6650	6650	6650	6650	0
77	20241014	193600	55722100	6650	6650	6650	6650	0
78	20241014	193500	55722100	6650	6650	6650	6650	0
79	20241014	193400	55722100	6650	6650	6650	6650	0
80	20241014	193300	55722100	6650	6650	6650	6650	0
81	20241014	193200	55722100	6650	6650	6650	6650	0
82	20241014	193100	55722100	6650	6650	6650	6650	0
83	20241014	193000	55722100	6650	6650	6650	6650	0
84	20241014	192900	55722100	6650	6650	6650	6650	0
85	20241014	192800	55722100	6650	6650	6650	6650	0
86	20241014	192700	55722100	6650	6650	6650	6650	0
87	20241014	192600	55722100	6650	6650	6650	6650	0
88	20241014	192500	55722100	6650	6650	6650	6650	0
89	20241014	192400	55722100	6650	6650	6650	6650	0
90	20241014	192300	55722100	6650	6650	6650	6650	0
91	20241014	192200	55722100	6650	6650	6650	6650	0
92	20241014	192100	55722100	6650	6650	6650	6650	2
93	20241014	192000	55722100	6650	6650	6650	6650	0
94	20241014	191900	55722100	6650	6650	6650	6650	0
95	20241014	191800	55722100	6650	6650	6650	6650	0
96	20241014	191700	55722100	6650	6650	6650	6650	0
97	20241014	191600	55722100	6650	6650	6650	6650	0
98	20241014	191500	55722100	6650	6650	6650	6650	0
99	20241014	191400	55722100	6650	6650	6650	6650	0
100	20241014	191300	55722100	6650	6650	6650	6650	0
101	20241014	191200	55722100	6650	6650	6650	6650	0
102	20241014	191100	55722100	6650	6650	6650	6650	0
103	20241014	191000	55722100	6650	6650	6650	6650	0
104	20241014	190900	55722100	6650	6650	6650	6650	0
105	20241014	190800	55722100	6650	6650	6650	6650	0
106	20241014	190700	55722100	6650	6650	6650	6650	0
107	20241014	190600	55722100	6650	6650	6650	6650	0
108	20241014	190500	55722100	6650	6650	6650	6650	0
109	20241014	190400	55722100	6650	6650	6650	6650	0
110	20241014	190300	55722100	6650	6650	6650	6650	0
111	20241014	190200	55722100	6650	6650	6650	6650	0
112	20241014	190100	55722100	6650	6650	6650	6650	0
113	20241014	190000	55722100	6650	6650	6650	6650	0
114	20241014	185900	55722100	6650	6650	6650	6650	0
115	20241014	185800	55722100	6650	6650	6650	6650	0
116	20241014	185700	55722100	6650	6650	6650	6650	0
117	20241014	185600	55722100	6650	6650	6650	6650	0
118	20241014	185500	55722100	6650	6650	6650	6650	0
119	20241014	185400	55722100	6650	6650	6650	6650	0
120	20241014	185300	55722100	6650	6650	6650	6650	0
121	20241014	185200	55722100	6650	6650	6650	6650	0
122	20241014	185100	55722100	6650	6650	6650	6650	2
123	20241014	185000	55722100	6650	6650	6650	6650	0
124	20241014	184900	55722100	6650	6650	6650	6650	0
125	20241014	184800	55722100	6650	6650	6650	6650	0
126	20241014	184700	55722100	6650	6650	6650	6650	0
127	20241014	184600	55722100	6650	6650	6650	6650	0
128	20241014	184500	55722100	6650	6650	6650	6650	0
129	20241014	184400	55722100	6650	6650	6650	6650	0
130	20241014	184300	55722100	6650	6650	6650	6650	0
131	20241014	184200	55722100	6650	6650	6650	6650	0
132	20241014	184100	55722100	6650	6650	6650	6650	0
133	20241014	184000	55722100	6650	6650	6650	6650	0
134	20241014	183900	55722100	6650	6650	6650	6650	0
135	20241014	183800	55722100	6650	6650	6650	6650	0
136	20241014	183700	55722100	6650	6650	6650	6650	0
137	20241014	183600	55722100	6650	6650	6650	6650	0
138	20241014	183500	55722100	6650	6650	6650	6650	0
139	20241014	183400	55722100	6650	6650	6650	6650	0
140	20241014	183300	55722100	6650	6650	6650	6650	0
141	20241014	183200	55722100	6650	6650	6650	6650	0
142	20241014	183100	55722100	6650	6650	6650	6650	0
143	20241014	183000	55722100	6650	6650	6650	6650	0
144	20241014	182900	55722100	6650	6650	6650	6650	0
145	20241014	182800	55722100	6650	6650	6650	6650	0
146	20241014	182700	55722100	6650	6650	6650	6650	0
147	20241014	182600	55722100	6650	6650	6650	6650	0
148	20241014	182500	55722100	6650	6650	6650	6650	0
149	20241014	182400	55722100	6650	6650	6650	6650	0
150	20241014	182300	55722100	6650	6650	6650	6650	0
151	20241014	182200	55722100	6650	6650	6650	6650	0
152	20241014	182100	55722100	6650	6650	6650	6650	2
153	20241014	182000	55722100	6650	6650	6650	6650	0
154	20241014	181900	55722100	6650	6650	6650	6650	0
155	20241014	181800	55722100	6650	6650	6650	6650	0
156	20241014	181700	55722100	6650	6650	6650	6650	0
157	20241014	181600	55722100	6650	6650	6650	6650	0
158	20241014	181500	55722100	6650	6650	6650	6650	0
159	20241014	181400	55722100	6650	6650	6650	6650	0
160	20241014	181300	55722100	6650	6650	6650	6650	0
161	20241014	181200	55722100	6650	6650	6650	6650	0
162	20241014	181100	55722100	6650	6650	6650	6650	0
163	20241014	181000	55722100	6650	6650	6650	6650	0
164	20241014	180900	55722100	6650	6650	6650	6650	0
165	20241014	180800	55722100	6650	6650	6650	6650	0
166	20241014	180700	55722100	6650	6650	6650	6650	0
167	20241014	180600	55722100	6650	6650	6650	6650	0
168	20241014	180500	55722100	6650	6650	6650	6650	0
169	20241014	180400	55722100	6650	6650	6650	6650	0
170	20241014	180300	55722100	6650	6650	6650	6650	0
171	20241014	180200	55722100	6650	6650	6650	6650	0
172	20241014	180100	55722100	6650	6650	6650	6650	0
173	20241014	180000	55722100	6650	6650	6650	6650	0
174	20241014	175900	55722100	6650	6650	6650	6650	0
175	20241014	175800	55722100	6650	6650	6650	6650	0
176	20241014	175700	55722100	6650	6650	6650	6650	0
177	20241014	175600	55722100	6650	6650	6650	6650	0
178	20241014	175500	55722100	6650	6650	6650	6650	0
179	20241014	175400	55722100	6650	6650	6650	6650	0
180	20241014	175300	55722100	6650	6650	6650	6650	0
181	20241014	175200	55722100	6650	6650	6650	6650	0
182	20241014	175100	55722100	6650	6650	6650	6650	2
183	20241014	175000	55722100	6650	6650	6650	6650	0
184	20241014	174900	55722100	6650	6650	6650	6650	0
185	20241014	174800	55722100	6650	6650	6650	6650	0
186	20241014	174700	55722100	6650	6650	6650	6650	0
187	20241014	174600	55722100	6650	6650	6650	6650	0
188	20241014	174500	55722100	6650	6650	6650	6650	0
189	20241014	174400	55722100	6650	6650	6650	6650	0
190	20241014	174300	55722100	6650	6650	6650	6650	0
191	20241014	174200	55722100	6650	6650	6650	6650	0
192	20241014	174100	55722100	6650	6650	6650	6650	0
193	20241014	174000	55722100	6650	6650	6650	6650	0
194	20241014	173900	55722100	6650	6650	6650	6650	0
195	20241014	173800	55722100	6650	6650	6650	6650	0
196	20241014	173700	55722100	6650	6650	6650	6650	0
197	20241014	173600	55722100	6650	6650	6650	6650	0
198	20241014	173500	55722100	6650	6650	6650	6650	0
199	20241014	173400	55722100	6650	6650	6650	6650	0
200	20241014	173300	55722100	6650	6650	6650	6650	0
201	20241014	173200	55722100	6650	6650	6650	6650	0
202	20241014	173100	55722100	6650	6650	6650	6650	0
203	20241014	173000	55722100	6650	6650	6650	6650	0
204	20241014	172900	55722100	6650	6650	6650	6650	0
205	20241014	172800	55722100	6650	6650	6650	6650	0
206	20241014	172700	55722100	6650	6650	6650	6650	0
207	20241014	172600	55722100	6650	6650	6650	6650	0
208	20241014	172500	55722100	6650	6650	6650	6650	0
209	20241014	172400	55722100	6650	6650	6650	6650	0
210	20241014	172300	55722100	6650	6650	6650	6650	0
211	20241014	172200	55722100	6650	6650	6650	6650	0
212	20241014	172100	55722100	6650	6650	6650	6650	2
213	20241014	172000	55722100	6650	6650	6650	6650	0
214	20241014	171900	55722100	6650	6650	6650	6650	0
215	20241014	171800	55722100	6650	6650	6650	6650	0
216	20241014	171700	55722100	6650	6650	6650	6650	0
217	20241014	171600	55722100	6650	6650	6650	6650	0
218	20241014	171500	55722100	6650	6650	6650	6650	0
219	20241014	171400	55722100	6650	6650	6650	6650	0
220	20241014	171300	55722100	6650	6650	6650	6650	0
221	20241014	171200	55722100	6650	6650	6650	6650	0
222	20241014	171100	55722100	6650	6650	6650	6650	0
223	20241014	171000	55722100	6650	6650	6650	6650	0
224	20241014	170900	55722100	6650	6650	6650	6650	0
225	20241014	170800	55722100	6650	6650	6650	6650	0
226	20241014	170700	55722100	6650	6650	6650	6650	0
227	20241014	170600	55722100	6650	6650	6650	6650	0
228	20241014	170500	55722100	6650	6650	6650	6650	0
229	20241014	170400	55722100	6650	6650	6650	6650	0
230	20241014	170300	55722100	6650	6650	6650	6650	0
231	20241014	170200	55722100	6650	6650	6650	6650	0
232	20241014	170100	55722100	6650	6650	6650	6650	0
233	20241014	170000	55722100	6650	6650	6650	6650	0
234	20241014	165900	55722100	6650	6650	6650	6650	0
235	20241014	165800	55722100	6650	6650	6650	6650	0
236	20241014	165700	55722100	6650	6650	6650	6650	0
237	20241014	165600	55722100	6650	6650	6650	6650	0
238	20241014	165500	55722100	6650	6650	6650	6650	0
239	20241014	165400	55722100	6650	6650	6650	6650	0
240	20241014	165300	55722100	6650	6650	6650	6650	0
241	20241014	165200	55722100	6650	6650	6650	6650	0
242	20241014	165100	55722100	6650	6650	6650	6650	2
243	20241014	165000	55722100	6650	6650	6650	6650	0
244	20241014	164900	55722100	6650	6650	6650	6650	0
245	20241014	164800	55722100	6650	6650	6650	6650	0
246	20241014	164700	55722100	6650	6650	6650	6650	0
247	20241014	164600	55722100	6650	6650	6650	6650	0
248	20241014	164500	55722100	6650	6650	6650	6650	0
249	20241014	164400	55722100	6650	6650	6650	6650	0
250	20241014	164300	55722100	6650	6650	6650	6650	0
251	20241014	164200	55722100	6650	6650	6650	6650	0
252	20241014	164100	55722100	6650	6650	6650	6650	0
253	20241014	164000	55722100	6650	6650	6650	6650	0
254	20241014	163900	55722100	6650	6650	6650	6650	0
255	20241014	163800	55722100	6650	6650	6650	6650	0
256	20241014	163700	55722100	6650	6650	6650	6650	0
257	20241014	163600	55722100	6650	6650	6650	6650	0
258	20241014	163500	55722100	6650	6650	6650	6650	0
259	20241014	163400	55722100	6650	6650	6650	6650	0
260	20241014	163300	55722100	6650	6650	6650	6650	0
261	20241014	163200	55722100	6650	6650	6650	6650	0
262	20241014	163100	55722100	6650	6650	6650	6650	0
263	20241014	163000	55722100	6650	6650	6650	6650	0
264	20241014	162900	55722100	6650	6650	6650	6650	0
265	20241014	162800	55722100	6650	6650	6650	6650	0
266	20241014	162700	55722100	6650	6650	6650	6650	0
267	20241014	162600	55722100	6650	6650	6650	6650	0
268	20241014	162500	55722100	6650	6650	6650	6650	0
269	20241014	162400	55722100	6650	6650	6650	6650	0
270	20241014	162300	55722100	6650	6650	6650	6650	0
271	20241014	162200	55722100	6650	6650	6650	6650	0
272	20241014	162100	55722100	6650	6650	6650	6650	2
273	20241014	162000	55722100	6650	6650	6650	6650	0
274	20241014	161900	55722100	6650	6650	6650	6650	0
275	20241014	161800	55722100	6650	6650	6650	6650	0
276	20241014	161700	55722100	6650	6650	6650	6650	0
277	20241014	161600	55722100	6650	6650	6650	6650	0
278	20241014	161500	55722100	6650	6650	6650	6650	0
279	20241014	161400	55722100	6650	6650	6650	6650	0
280	20241014	161300	55722100	6650	6650	6650	6650	0
281	20241014	161200	55722100	6650	6650	6650	6650	0
282	20241014	161100	55722100	6650	6650	6650	6650	0
283	20241014	161000	55722100	6650	6650	6650	6650	0
284	20241014	160900	55722100	6650	6650	6650	6650	0
285	20241014	160800	55722100	6650	6650	6650	6650	0
286	20241014	160700	55722100	6650	6650	6650	6650	0
287	20241014	160600	55722100	6650	6650	6650	6650	0
288	20241014	160500	55722100	6650	6650	6650	6650	0
289	20241014	160400	55722100	6650	6650	6650	6650	0
290	20241014	160300	55722100	6650	6650	6650	6650	0
291	20241014	160200	55722100	6650	6650	6650	6650	0
292	20241014	160100	55722100	6650	6650	6650	6650	0
293	20241014	160000	55722100	6650	6650	6650	6650	0
294	20241014	155900	55722100	6650	6650	6650	6650	0
295	20241014	155800	55722100	6650	6650	6650	6650	0
296	20241014	155700	55722100	6650	6650	6650	6650	0
297	20241014	155600	55722100	6650	6650	6650	6650	0
298	20241014	155500	55722100	6650	6650	6650	6650	0
299	20241014	155400	55722100	6650	6650	6650	6650	0
300	20241014	155300	55722100	6650	6650	6650	6650	0
301	20241014	155200	55722100	6650	6650	6650	6650	0
302	20241014	155100	55722100	6650	6650	6650	6650	2
303	20241014	155000	55722100	6650	6650	6650	6650	0
304	20241014	154900	55722100	6650	6650	6650	6650	0
305	20241014	154800	55722100	6650	6650	6650	6650	0
306	20241014	154700	55722100	6650	6650	6650	6650	0
307	20241014	154600	55722100	6650	6650	6650	6650	0
308	20241014	154500	55722100	6650	6650	6650	6650	0
309	20241014	154400	55722100	6650	6650	6650	6650	0
310	20241014	154300	55722100	6650	6650	6650	6650	0
311	20241014	154200	55722100	6650	6650	6650	6650	0
312	20241014	154100	55722100	6650	6650	6650	6650	0
313	20241014	154000	55722100	6650	6650	6650	6650	0
314	20241014	153900	55722100	6650	6650	6650	6650	0
315	20241014	153800	55722100	6650	6650	6650	6650	0
316	20241014	153700	55722100	6650	6650	6650	6650	0
317	20241014	153600	55722100	6650	6650	6650	6650	0
318	20241014	153500	55722100	6650	6650	6650	6650	0
319	20241014	153400	55722100	6650	6650	6650	6650	0
320	20241014	153300	55722100	6650	6650	6650	6650	0
321	20241014	153200	55722100	6650	6650	6650	6650	0
322	20241014	153100	55722100	6650	6650	6650	6650	0
323	20241014	153000	55722100	6650	6650	6650	6650	2
324	20241014	152900	55708800	6650	6650	6650	6650	0
325	20241014	152800	55708800	6650	6650	6650	6650	0
326	20241014	152700	55708800	6650	6650	6650	6650	0
327	20241014	152600	55708800	6650	6650	6650	6650	0
328	20241014	152500	55708800	6650	6650	6650	6650	0
329	20241014	152400	55708800	6650	6650	6650	6650	0
330	20241014	152300	55708800	6650	6650	6650	6650	0
331	20241014	152200	55708800	6650	6650	6650	6650	0
332	20241014	152100	55708800	6650	6650	6650	6650	0
333	20241014	152000	55708800	6650	6650	6650	6650	0
334	20241014	151900	55708800	6650	6650	6650	6650	1
335	20241014	151800	55702150	6600	6600	6600	6600	0
336	20241014	151700	55702150	6600	6600	6600	6600	0
337	20241014	151600	55702150	6600	6600	6600	6600	0
338	20241014	151500	55702150	6600	6630	6630	6600	1200
339	20241014	151400	47759540	6630	6630	6630	6630	0
340	20241014	151300	47759540	6630	6630	6630	6630	13
341	20241014	151200	47673350	6630	6630	6630	6630	0
342	20241014	151100	47673350	6630	6630	6630	6630	0
343	20241014	151000	47673350	6630	6630	6630	6630	0
344	20241014	150900	47673350	6630	6630	6630	6630	251
345	20241014	150800	46009220	6630	6630	6630	6630	0
346	20241014	150700	46009220	6630	6630	6630	6630	0
347	20241014	150600	46009220	6630	6630	6630	6630	0
348	20241014	150500	46009220	6630	6630	6630	6630	0
349	20241014	150400	46009220	6630	6630	6630	6630	0
350	20241014	150300	46009220	6630	6630	6630	6630	0
351	20241014	150200	46009220	6630	6630	6630	6630	0
352	20241014	150100	46009220	6630	6630	6630	6630	0
353	20241014	150000	46009220	6630	6630	6630	6630	0
354	20241014	145900	46009220	6630	6630	6630	6630	0
355	20241014	145800	46009220	6630	6630	6630	6630	0
356	20241014	145700	46009220	6630	6630	6630	6630	0
357	20241014	145600	46009220	6630	6630	6630	6630	0
358	20241014	145500	46009220	6630	6630	6630	6630	0
359	20241014	145400	46009220	6630	6630	6630	6630	0
360	20241014	145300	46009220	6630	6630	6630	6630	0
361	20241014	145200	46009220	6630	6630	6630	6630	0
362	20241014	145100	46009220	6630	6630	6630	6630	0
363	20241014	145000	46009220	6630	6630	6630	6630	0
364	20241014	144900	46009220	6630	6630	6630	6630	0
365	20241014	144800	46009220	6630	6630	6630	6630	0
366	20241014	144700	46009220	6630	6630	6630	6630	0
367	20241014	144600	46009220	6630	6630	6630	6630	0
368	20241014	144500	46009220	6630	6630	6630	6630	0
369	20241014	144400	46009220	6630	6630	6630	6630	0
370	20241014	144300	46009220	6630	6630	6630	6630	0
371	20241014	144200	46009220	6630	6630	6630	6630	1
372	20241014	144100	46002590	6580	6580	6580	6580	0
373	20241014	144000	46002590	6580	6580	6580	6580	0
374	20241014	143900	46002590	6580	6630	6630	6580	1098
375	20241014	143800	38759020	6650	6650	6650	6650	0
376	20241014	143700	38759020	6650	6650	6650	6650	0
377	20241014	143600	38759020	6650	6650	6650	6650	0
378	20241014	143500	38759020	6650	6650	6650	6650	0
379	20241014	143400	38759020	6650	6650	6650	6650	0
380	20241014	143300	38759020	6650	6650	6650	6650	0
381	20241014	143200	38759020	6650	6650	6650	6650	0
382	20241014	143100	38759020	6650	6650	6650	6650	0
383	20241014	143000	38759020	6650	6650	6650	6650	0
384	20241014	142900	38759020	6650	6650	6650	6650	0
385	20241014	142800	38759020	6650	6650	6650	6650	0
386	20241014	142700	38759020	6650	6650	6650	6650	0
387	20241014	142600	38759020	6650	6650	6650	6650	0
388	20241014	142500	38759020	6650	6650	6650	6650	0
389	20241014	142400	38759020	6650	6650	6650	6650	0
390	20241014	142300	38759020	6650	6650	6650	6650	0
391	20241014	142200	38759020	6650	6650	6650	6650	0
392	20241014	142100	38759020	6650	6650	6650	6650	0
393	20241014	142000	38759020	6650	6650	6650	6650	1
394	20241014	141900	38752370	6650	6650	6650	6650	0
395	20241014	141800	38752370	6650	6650	6650	6650	2
396	20241014	141700	38739070	6650	6650	6650	6650	0
397	20241014	141600	38739070	6650	6650	6650	6650	0
398	20241014	141500	38739070	6650	6650	6650	6650	298
399	20241014	141400	36757370	6650	6650	6650	6650	0
400	20241014	141300	36757370	6650	6650	6650	6650	3
401	20241014	141200	36737420	6600	6600	6600	6600	0
402	20241014	141100	36737420	6600	6600	6600	6600	0
403	20241014	141000	36737420	6600	6600	6600	6600	0
404	20241014	140900	36737420	6600	6600	6600	6600	0
405	20241014	140800	36737420	6600	6600	6600	6600	0
406	20241014	140700	36737420	6600	6600	6600	6600	0
407	20241014	140600	36737420	6600	6600	6600	6600	0
408	20241014	140500	36737420	6600	6600	6600	6600	0
409	20241014	140400	36737420	6600	6600	6600	6600	0
410	20241014	140300	36737420	6600	6600	6600	6600	0
411	20241014	140200	36737420	6600	6600	6600	6600	0
412	20241014	140100	36737420	6600	6600	6600	6600	0
413	20241014	140000	36737420	6600	6600	6600	6600	0
414	20241014	135900	36737420	6600	6600	6600	6600	0
415	20241014	135800	36737420	6600	6600	6600	6600	0
416	20241014	135700	36737420	6600	6600	6600	6600	0
417	20241014	135600	36737420	6600	6600	6600	6600	0
418	20241014	135500	36737420	6600	6600	6600	6600	0
419	20241014	135400	36737420	6600	6600	6600	6600	0
420	20241014	135300	36737420	6600	6600	6600	6600	180
421	20241014	135200	35549420	6650	6650	6650	6650	0
422	20241014	135100	35549420	6650	6650	6650	6650	0
423	20241014	135000	35549420	6650	6650	6650	6650	0
424	20241014	134900	35549420	6650	6650	6650	6650	0
425	20241014	134800	35549420	6650	6650	6650	6650	0
426	20241014	134700	35549420	6650	6650	6650	6650	0
427	20241014	134600	35549420	6650	6650	6650	6650	0
428	20241014	134500	35549420	6650	6650	6650	6650	0
429	20241014	134400	35549420	6650	6650	6650	6650	0
430	20241014	134300	35549420	6650	6650	6650	6650	2
431	20241014	134200	35536120	6650	6650	6650	6650	0
432	20241014	134100	35536120	6650	6650	6650	6650	0
433	20241014	134000	35536120	6650	6650	6650	6650	0
434	20241014	133900	35536120	6650	6650	6650	6650	0
435	20241014	133800	35536120	6650	6650	6650	6650	0
436	20241014	133700	35536120	6650	6650	6650	6650	0
437	20241014	133600	35536120	6650	6650	6650	6650	0
438	20241014	133500	35536120	6650	6650	6650	6650	0
439	20241014	133400	35536120	6650	6650	6650	6650	0
440	20241014	133300	35536120	6650	6650	6650	6650	0
441	20241014	133200	35536120	6650	6650	6650	6650	0
442	20241014	133100	35536120	6650	6650	6650	6650	0
443	20241014	133000	35536120	6650	6650	6650	6650	0
444	20241014	132900	35536120	6650	6650	6650	6650	0
445	20241014	132800	35536120	6650	6650	6650	6650	0
446	20241014	132700	35536120	6650	6650	6650	6650	0
447	20241014	132600	35536120	6650	6650	6650	6650	0
448	20241014	132500	35536120	6650	6650	6650	6650	0
449	20241014	132400	35536120	6650	6650	6650	6650	0
450	20241014	132300	35536120	6650	6650	6650	6650	100
451	20241014	132200	34871120	6650	6650	6650	6650	0
452	20241014	132100	34871120	6650	6650	6650	6650	0
453	20241014	132000	34871120	6650	6650	6650	6650	0
454	20241014	131900	34871120	6650	6650	6650	6650	0
455	20241014	131800	34871120	6650	6650	6650	6650	0
456	20241014	131700	34871120	6650	6650	6650	6650	0
457	20241014	131600	34871120	6650	6650	6650	6650	1
458	20241014	131500	34864470	6580	6580	6580	6580	0
459	20241014	131400	34864470	6580	6580	6580	6580	0
460	20241014	131300	34864470	6580	6580	6580	6580	0
461	20241014	131200	34864470	6580	6580	6580	6580	0
462	20241014	131100	34864470	6580	6580	6580	6580	0
463	20241014	131000	34864470	6580	6580	6580	6580	0
464	20241014	130900	34864470	6580	6640	6640	6580	1000
465	20241014	130800	28262670	6650	6650	6650	6650	0
466	20241014	130700	28262670	6650	6650	6650	6650	0
467	20241014	130600	28262670	6650	6650	6650	6650	0
468	20241014	130500	28262670	6650	6650	6650	6650	0
469	20241014	130400	28262670	6650	6650	6650	6650	0
470	20241014	130300	28262670	6650	6650	6650	6650	0
471	20241014	130200	28262670	6650	6650	6650	6650	0
472	20241014	130100	28262670	6650	6650	6650	6650	4
473	20241014	130000	28236070	6640	6640	6640	6640	0
474	20241014	125900	28236070	6640	6640	6640	6640	2
475	20241014	125800	28222790	6640	6640	6640	6640	0
476	20241014	125700	28222790	6640	6640	6640	6640	0
477	20241014	125600	28222790	6640	6640	6640	6640	0
478	20241014	125500	28222790	6640	6640	6640	6640	0
479	20241014	125400	28222790	6640	6640	6640	6640	0
480	20241014	125300	28222790	6640	6640	6640	6640	0
481	20241014	125200	28222790	6640	6640	6640	6640	0
482	20241014	125100	28222790	6640	6640	6640	6640	0
483	20241014	125000	28222790	6640	6640	6640	6640	0
484	20241014	124900	28222790	6640	6640	6640	6640	0
485	20241014	124800	28222790	6640	6640	6640	6640	0
486	20241014	124700	28222790	6640	6640	6640	6640	0
487	20241014	124600	28222790	6640	6640	6640	6640	0
488	20241014	124500	28222790	6640	6640	6640	6640	0
489	20241014	124400	28222790	6640	6640	6640	6640	0
490	20241014	124300	28222790	6640	6640	6640	6640	0
491	20241014	124200	28222790	6640	6640	6640	6640	0
492	20241014	124100	28222790	6640	6640	6640	6640	150
493	20241014	124000	27226790	6640	6640	6640	6640	0
494	20241014	123900	27226790	6640	6640	6640	6640	0
495	20241014	123800	27226790	6640	6640	6640	6640	0
496	20241014	123700	27226790	6640	6640	6640	6640	0
497	20241014	123600	27226790	6640	6640	6640	6640	0
498	20241014	123500	27226790	6640	6640	6640	6640	0
499	20241014	123400	27226790	6640	6640	6640	6640	0
500	20241014	123300	27226790	6640	6640	6640	6640	0
501	20241014	123200	27226790	6640	6640	6640	6640	0
502	20241014	123100	27226790	6640	6640	6640	6640	0
503	20241014	123000	27226790	6640	6640	6640	6640	0
504	20241014	122900	27226790	6640	6640	6640	6640	1
505	20241014	122800	27220150	6640	6640	6640	6640	0
506	20241014	122700	27220150	6640	6610	6640	6610	2
507	20241014	122600	27206900	6610	6610	6610	6610	0
508	20241014	122500	27206900	6610	6610	6610	6610	0
509	20241014	122400	27206900	6610	6620	6620	6610	30
510	20241014	122300	27008550	6640	6640	6640	6640	4
511	20241014	122200	26981990	6620	6620	6620	6620	0
512	20241014	122100	26981990	6620	6620	6620	6620	0
513	20241014	122000	26981990	6620	6620	6620	6620	0
514	20241014	121900	26981990	6620	6620	6620	6620	3
515	20241014	121800	26962130	6620	6620	6620	6620	0
516	20241014	121700	26962130	6620	6620	6620	6620	1
517	20241014	121600	26955510	6620	6620	6620	6620	0
518	20241014	121500	26955510	6620	6620	6620	6620	0
519	20241014	121400	26955510	6620	6620	6620	6620	0
520	20241014	121300	26955510	6620	6620	6620	6620	0
521	20241014	121200	26955510	6620	6620	6620	6620	0
522	20241014	121100	26955510	6620	6620	6620	6620	0
523	20241014	121000	26955510	6620	6620	6620	6620	0
524	20241014	120900	26955510	6620	6620	6620	6620	0
525	20241014	120800	26955510	6620	6620	6620	6620	0
526	20241014	120700	26955510	6620	6620	6620	6620	0
527	20241014	120600	26955510	6620	6620	6620	6620	0
528	20241014	120500	26955510	6620	6620	6620	6620	0
529	20241014	120400	26955510	6620	6620	6620	6620	0
530	20241014	120300	26955510	6620	6620	6620	6620	2
531	20241014	120200	26942270	6620	6620	6620	6620	0
532	20241014	120100	26942270	6620	6620	6620	6620	0
533	20241014	120000	26942270	6620	6620	6620	6620	0
534	20241014	115900	26942270	6620	6610	6620	6610	30
535	20241014	115800	26743870	6620	6620	6620	6620	101
536	20241014	115700	26075250	6620	6620	6620	6620	0
537	20241014	115600	26075250	6620	6620	6620	6620	0
538	20241014	115500	26075250	6620	6620	6620	6620	0
539	20241014	115400	26075250	6620	6620	6620	6620	0
540	20241014	115300	26075250	6620	6620	6620	6620	0
541	20241014	115200	26075250	6620	6620	6620	6620	0
542	20241014	115100	26075250	6620	6620	6620	6620	0
543	20241014	115000	26075250	6620	6620	6620	6620	0
544	20241014	114900	26075250	6620	6620	6620	6620	0
545	20241014	114800	26075250	6620	6620	6620	6620	9
546	20241014	114700	26015670	6620	6620	6620	6620	100
547	20241014	114600	25353670	6610	6600	6610	6600	347
548	20241014	114500	23060190	6610	6610	6610	6610	0
549	20241014	114400	23060190	6610	6610	6610	6610	0
550	20241014	114300	23060190	6610	6610	6610	6610	4
551	20241014	114200	23033750	6570	6570	6570	6570	0
552	20241014	114100	23033750	6570	6580	6580	6570	251
553	20241014	114000	21384490	6560	6560	6560	6560	0
554	20241014	113900	21384490	6560	6560	6560	6560	0
555	20241014	113800	21384490	6560	6560	6560	6560	0
556	20241014	113700	21384490	6560	6620	6620	6560	1139
557	20241014	113600	13894960	6650	6650	6650	6650	0
558	20241014	113500	13894960	6650	6650	6650	6650	0
559	20241014	113400	13894960	6650	6650	6650	6650	0
560	20241014	113300	13894960	6650	6650	6650	6650	0
561	20241014	113200	13894960	6650	6650	6650	6650	0
562	20241014	113100	13894960	6650	6650	6650	6650	0
563	20241014	113000	13894960	6650	6650	6650	6650	0
564	20241014	112900	13894960	6650	6650	6650	6650	0
565	20241014	112800	13894960	6650	6650	6650	6650	0
566	20241014	112700	13894960	6650	6650	6650	6650	0
567	20241014	112600	13894960	6650	6650	6650	6650	0
568	20241014	112500	13894960	6650	6650	6650	6650	0
569	20241014	112400	13894960	6650	6650	6650	6650	0
570	20241014	112300	13894960	6650	6650	6650	6650	4
571	20241014	112200	13868360	6630	6630	6630	6630	0
572	20241014	112100	13868360	6630	6630	6630	6630	0
573	20241014	112000	13868360	6630	6630	6630	6630	0
574	20241014	111900	13868360	6630	6630	6630	6630	0
575	20241014	111800	13868360	6630	6630	6630	6630	5
576	20241014	111700	13835210	6640	6640	6640	6640	0
577	20241014	111600	13835210	6640	6640	6640	6640	0
578	20241014	111500	13835210	6640	6640	6640	6640	0
579	20241014	111400	13835210	6640	6640	6640	6640	0
580	20241014	111300	13835210	6640	6640	6640	6640	0
581	20241014	111200	13835210	6640	6640	6640	6640	0
582	20241014	111100	13835210	6640	6640	6640	6640	0
583	20241014	111000	13835210	6640	6640	6640	6640	0
584	20241014	110900	13835210	6640	6640	6640	6640	113
585	20241014	110800	13084890	6640	6640	6640	6640	0
586	20241014	110700	13084890	6640	6640	6640	6640	0
587	20241014	110600	13084890	6640	6640	6640	6640	0
588	20241014	110500	13084890	6640	6640	6640	6640	30
589	20241014	110400	12885690	6640	6640	6640	6640	0
590	20241014	110300	12885690	6640	6640	6640	6640	2
591	20241014	110200	12872410	6650	6650	6650	6650	142
592	20241014	110100	11928110	6650	6650	6650	6650	0
593	20241014	110000	11928110	6650	6650	6650	6650	0
594	20241014	105900	11928110	6650	6650	6650	6650	0
595	20241014	105800	11928110	6650	6650	6650	6650	0
596	20241014	105700	11928110	6650	6650	6650	6650	0
597	20241014	105600	11928110	6650	6650	6650	6650	113
598	20241014	105500	11176660	6660	6660	6660	6660	2
599	20241014	105400	11163340	6650	6650	6650	6650	0
600	20241014	105300	11163340	6650	6650	6650	6650	0
601	20241014	105200	11163340	6650	6670	6670	6650	659
602	20241014	105100	6776080	6670	6670	6670	6670	0
603	20241014	105000	6776080	6670	6670	6670	6670	0
604	20241014	104900	6776080	6670	6670	6670	6670	0
605	20241014	104800	6776080	6670	6670	6670	6670	0
606	20241014	104700	6776080	6670	6670	6670	6670	0
607	20241014	104600	6776080	6670	6670	6670	6670	0
608	20241014	104500	6776080	6670	6670	6670	6670	0
609	20241014	104400	6776080	6670	6670	6670	6670	0
610	20241014	104300	6776080	6670	6670	6670	6670	0
611	20241014	104200	6776080	6670	6670	6670	6670	0
612	20241014	104100	6776080	6670	6670	6670	6670	0
613	20241014	104000	6776080	6670	6670	6670	6670	0
614	20241014	103900	6776080	6670	6670	6670	6670	0
615	20241014	103800	6776080	6670	6670	6670	6670	4
616	20241014	103700	6749400	6670	6670	6670	6670	0
617	20241014	103600	6749400	6670	6670	6670	6670	0
618	20241014	103500	6749400	6670	6670	6670	6670	0
619	20241014	103400	6749400	6670	6670	6670	6670	0
620	20241014	103300	6749400	6670	6670	6670	6670	0
621	20241014	103200	6749400	6670	6670	6670	6670	0
622	20241014	103100	6749400	6670	6670	6670	6670	0
623	20241014	103000	6749400	6670	6670	6670	6670	0
624	20241014	102900	6749400	6670	6670	6670	6670	0
625	20241014	102800	6749400	6670	6670	6670	6670	0
626	20241014	102700	6749400	6670	6670	6670	6670	0
627	20241014	102600	6749400	6670	6670	6670	6670	0
628	20241014	102500	6749400	6670	6670	6670	6670	0
629	20241014	102400	6749400	6670	6670	6670	6670	0
630	20241014	102300	6749400	6670	6670	6670	6670	0
631	20241014	102200	6749400	6670	6670	6670	6670	0
632	20241014	102100	6749400	6670	6670	6670	6670	0
633	20241014	102000	6749400	6670	6670	6670	6670	0
634	20241014	101900	6749400	6670	6670	6670	6670	0
635	20241014	101800	6749400	6670	6670	6670	6670	0
636	20241014	101700	6749400	6670	6680	6680	6670	35
637	20241014	101600	6515940	6670	6670	6670	6670	187
638	20241014	101500	5268650	6680	6680	6680	6680	0
639	20241014	101400	5268650	6680	6680	6680	6680	0
640	20241014	101300	5268650	6680	6680	6680	6680	0
641	20241014	101200	5268650	6680	6680	6680	6680	0
642	20241014	101100	5268650	6680	6680	6680	6680	0
643	20241014	101000	5268650	6680	6680	6680	6680	0
644	20241014	100900	5268650	6680	6680	6680	6680	0
645	20241014	100800	5268650	6680	6680	6680	6680	0
646	20241014	100700	5268650	6680	6680	6680	6680	0
647	20241014	100600	5268650	6680	6680	6680	6680	0
648	20241014	100500	5268650	6680	6680	6680	6680	1
649	20241014	100400	5261970	6670	6670	6670	6670	0
650	20241014	100300	5261970	6670	6670	6670	6670	0
651	20241014	100200	5261970	6670	6670	6670	6670	0
652	20241014	100100	5261970	6670	6670	6670	6670	0
653	20241014	100000	5261970	6670	6670	6670	6670	0
654	20241014	095900	5261970	6670	6670	6670	6670	0
655	20241014	095800	5261970	6670	6670	6670	6670	0
656	20241014	095700	5261970	6670	6670	6670	6670	0
657	20241014	095600	5261970	6670	6670	6670	6670	0
658	20241014	095500	5261970	6670	6670	6670	6670	0
659	20241014	095400	5261970	6670	6670	6670	6670	0
660	20241014	095300	5261970	6670	6670	6670	6670	399
661	20241014	095200	2600640	6660	6670	6670	6660	30
662	20241014	095100	2400830	6680	6680	6680	6680	0
663	20241014	095000	2400830	6680	6680	6680	6680	0
664	20241014	094900	2400830	6680	6680	6680	6680	30
665	20241014	094800	2200430	6680	6680	6680	6680	20
666	20241014	094700	2066830	6680	6680	6680	6680	0
667	20241014	094600	2066830	6680	6680	6680	6680	6
668	20241014	094500	2026750	6680	6680	6680	6680	1
669	20241014	094400	2020070	6680	6680	6680	6680	1
670	20241014	094300	2013390	6680	6680	6680	6680	0
671	20241014	094200	2013390	6680	6680	6680	6680	0
672	20241014	094100	2013390	6680	6680	6680	6680	0
673	20241014	094000	2013390	6680	6680	6680	6680	0
674	20241014	093900	2013390	6680	6680	6680	6680	0
675	20241014	093800	2013390	6680	6680	6680	6680	14
676	20241014	093700	1919870	6650	6650	6650	6650	0
677	20241014	093600	1919870	6650	6650	6650	6650	0
678	20241014	093500	1919870	6650	6650	6650	6650	0
679	20241014	093400	1919870	6650	6660	6660	6650	50
680	20241014	093300	1587280	6680	6680	6680	6680	88
681	20241014	093200	999440	6680	6680	6680	6680	0
682	20241014	093100	999440	6680	6680	6680	6680	12
683	20241014	093000	919280	6660	6660	6660	6660	0
684	20241014	092900	919280	6660	6660	6660	6660	1
685	20241014	092800	912620	6660	6660	6660	6660	0
686	20241014	092700	912620	6660	6660	6660	6660	25
687	20241014	092600	746120	6660	6660	6660	6660	0
688	20241014	092500	746120	6660	6660	6660	6660	0
689	20241014	092400	746120	6660	6660	6660	6660	0
690	20241014	092300	746120	6660	6660	6660	6660	0
691	20241014	092200	746120	6660	6660	6660	6660	1
692	20241014	092100	739460	6670	6670	6670	6670	0
693	20241014	092000	739460	6670	6670	6670	6670	0
694	20241014	091900	739460	6670	6670	6670	6670	0
695	20241014	091800	739460	6670	6670	6670	6670	0
696	20241014	091700	739460	6670	6670	6670	6670	34
697	20241014	091600	512680	6660	6660	6660	6660	18
698	20241014	091500	392800	6640	6640	6640	6640	0
699	20241014	091400	392800	6640	6640	6640	6640	0
700	20241014	091300	392800	6640	6640	6640	6640	14
701	20241014	091200	299840	6640	6640	6640	6640	12
702	20241014	091100	220160	6670	6670	6670	6670	0
703	20241014	091000	220160	6670	6670	6670	6670	0
704	20241014	090900	220160	6670	6670	6670	6670	1
705	20241014	090800	213490	6680	6680	6680	6680	0
706	20241014	090700	213490	6680	6680	6680	6680	0
707	20241014	090600	213490	6680	6680	6680	6680	0
708	20241014	090500	213490	6680	6680	6680	6680	0
709	20241014	090400	213490	6680	6670	6680	6670	12
710	20241014	090300	133400	6670	6670	6670	6670	0
711	20241014	090200	133400	6670	6670	6670	6670	15
712	20241014	090100	33350	6670	6670	6670	6670	0
713	20241014	090000	33350	6670	6670	6670	6670	5