KissMeData/302430/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	211200	60708690	9860	9860	9860	9860	334
3	20241015	211100	60708690	9860	9860	9860	9860	0
4	20241015	211000	60708690	9860	9860	9860	9860	0
5	20241015	210900	60708690	9860	9860	9860	9860	0
6	20241015	210800	60708690	9860	9860	9860	9860	0
7	20241015	210700	60708690	9860	9860	9860	9860	0
8	20241015	210600	60708690	9860	9860	9860	9860	0
9	20241015	210500	60708690	9860	9860	9860	9860	0
10	20241015	210400	60708690	9860	9860	9860	9860	0
11	20241015	210300	60708690	9860	9860	9860	9860	0
12	20241015	210200	60708690	9860	9860	9860	9860	0
13	20241015	210100	60708690	9860	9860	9860	9860	0
14	20241015	210000	60708690	9860	9860	9860	9860	0
15	20241015	205900	60708690	9860	9860	9860	9860	0
16	20241015	205800	60708690	9860	9860	9860	9860	0
17	20241015	205700	60708690	9860	9860	9860	9860	0
18	20241015	205600	60708690	9860	9860	9860	9860	0
19	20241015	205500	60708690	9860	9860	9860	9860	0
20	20241015	205400	60708690	9860	9860	9860	9860	0
21	20241015	205300	60708690	9860	9860	9860	9860	0
22	20241015	205200	60708690	9860	9860	9860	9860	0
23	20241015	205100	60708690	9860	9860	9860	9860	0
24	20241015	205000	60708690	9860	9860	9860	9860	0
25	20241015	204900	60708690	9860	9860	9860	9860	0
26	20241015	204800	60708690	9860	9860	9860	9860	0
27	20241015	204700	60708690	9860	9860	9860	9860	0
28	20241015	204600	60708690	9860	9860	9860	9860	0
29	20241015	204500	60708690	9860	9860	9860	9860	0
30	20241015	204400	60708690	9860	9860	9860	9860	0
31	20241015	204300	60708690	9860	9860	9860	9860	0
32	20241015	204200	60708690	9860	9860	9860	9860	334
33	20241015	204100	60708690	9860	9860	9860	9860	0
34	20241015	204000	60708690	9860	9860	9860	9860	0
35	20241015	203900	60708690	9860	9860	9860	9860	0
36	20241015	203800	60708690	9860	9860	9860	9860	0
37	20241015	203700	60708690	9860	9860	9860	9860	0
38	20241015	203600	60708690	9860	9860	9860	9860	0
39	20241015	203500	60708690	9860	9860	9860	9860	0
40	20241015	203400	60708690	9860	9860	9860	9860	0
41	20241015	203300	60708690	9860	9860	9860	9860	0
42	20241015	203200	60708690	9860	9860	9860	9860	0
43	20241015	203100	60708690	9860	9860	9860	9860	0
44	20241015	203000	60708690	9860	9860	9860	9860	0
45	20241015	202900	60708690	9860	9860	9860	9860	0
46	20241015	202800	60708690	9860	9860	9860	9860	0
47	20241015	202700	60708690	9860	9860	9860	9860	0
48	20241015	202600	60708690	9860	9860	9860	9860	0
49	20241015	202500	60708690	9860	9860	9860	9860	0
50	20241015	202400	60708690	9860	9860	9860	9860	0
51	20241015	202300	60708690	9860	9860	9860	9860	0
52	20241015	202200	60708690	9860	9860	9860	9860	0
53	20241015	202100	60708690	9860	9860	9860	9860	0
54	20241015	202000	60708690	9860	9860	9860	9860	0
55	20241015	201900	60708690	9860	9860	9860	9860	0
56	20241015	201800	60708690	9860	9860	9860	9860	0
57	20241015	201700	60708690	9860	9860	9860	9860	0
58	20241015	201600	60708690	9860	9860	9860	9860	0
59	20241015	201500	60708690	9860	9860	9860	9860	0
60	20241015	201400	60708690	9860	9860	9860	9860	0
61	20241015	201300	60708690	9860	9860	9860	9860	0
62	20241015	201200	60708690	9860	9860	9860	9860	334
63	20241015	201100	60708690	9860	9860	9860	9860	0
64	20241015	201000	60708690	9860	9860	9860	9860	0
65	20241015	200900	60708690	9860	9860	9860	9860	0
66	20241015	200800	60708690	9860	9860	9860	9860	0
67	20241015	200700	60708690	9860	9860	9860	9860	0
68	20241015	200600	60708690	9860	9860	9860	9860	0
69	20241015	200500	60708690	9860	9860	9860	9860	0
70	20241015	200400	60708690	9860	9860	9860	9860	0
71	20241015	200300	60708690	9860	9860	9860	9860	0
72	20241015	200200	60708690	9860	9860	9860	9860	0
73	20241015	200100	60708690	9860	9860	9860	9860	0
74	20241015	200000	60708690	9860	9860	9860	9860	0
75	20241015	195900	60708690	9860	9860	9860	9860	0
76	20241015	195800	60708690	9860	9860	9860	9860	0
77	20241015	195700	60708690	9860	9860	9860	9860	0
78	20241015	195600	60708690	9860	9860	9860	9860	0
79	20241015	195500	60708690	9860	9860	9860	9860	0
80	20241015	195400	60708690	9860	9860	9860	9860	0
81	20241015	195300	60708690	9860	9860	9860	9860	0
82	20241015	195200	60708690	9860	9860	9860	9860	0
83	20241015	195100	60708690	9860	9860	9860	9860	0
84	20241015	195000	60708690	9860	9860	9860	9860	0
85	20241015	194900	60708690	9860	9860	9860	9860	0
86	20241015	194800	60708690	9860	9860	9860	9860	0
87	20241015	194700	60708690	9860	9860	9860	9860	0
88	20241015	194600	60708690	9860	9860	9860	9860	0
89	20241015	194500	60708690	9860	9860	9860	9860	0
90	20241015	194400	60708690	9860	9860	9860	9860	0
91	20241015	194300	60708690	9860	9860	9860	9860	0
92	20241015	194200	60708690	9860	9860	9860	9860	334
93	20241015	194100	60708690	9860	9860	9860	9860	0
94	20241015	194000	60708690	9860	9860	9860	9860	0
95	20241015	193900	60708690	9860	9860	9860	9860	0
96	20241015	193800	60708690	9860	9860	9860	9860	0
97	20241015	193700	60708690	9860	9860	9860	9860	0
98	20241015	193600	60708690	9860	9860	9860	9860	0
99	20241015	193500	60708690	9860	9860	9860	9860	0
100	20241015	193400	60708690	9860	9860	9860	9860	0
101	20241015	193300	60708690	9860	9860	9860	9860	0
102	20241015	193200	60708690	9860	9860	9860	9860	0
103	20241015	193100	60708690	9860	9860	9860	9860	0
104	20241015	193000	60708690	9860	9860	9860	9860	0
105	20241015	192900	60708690	9860	9860	9860	9860	0
106	20241015	192800	60708690	9860	9860	9860	9860	0
107	20241015	192700	60708690	9860	9860	9860	9860	0
108	20241015	192600	60708690	9860	9860	9860	9860	0
109	20241015	192500	60708690	9860	9860	9860	9860	0
110	20241015	192400	60708690	9860	9860	9860	9860	0
111	20241015	192300	60708690	9860	9860	9860	9860	0
112	20241015	192200	60708690	9860	9860	9860	9860	0
113	20241015	192100	60708690	9860	9860	9860	9860	0
114	20241015	192000	60708690	9860	9860	9860	9860	0
115	20241015	191900	60708690	9860	9860	9860	9860	0
116	20241015	191800	60708690	9860	9860	9860	9860	0
117	20241015	191700	60708690	9860	9860	9860	9860	0
118	20241015	191600	60708690	9860	9860	9860	9860	0
119	20241015	191500	60708690	9860	9860	9860	9860	0
120	20241015	191400	60708690	9860	9860	9860	9860	0
121	20241015	191300	60708690	9860	9860	9860	9860	0
122	20241015	191200	60708690	9860	9860	9860	9860	334
123	20241015	191100	60708690	9860	9860	9860	9860	0
124	20241015	191000	60708690	9860	9860	9860	9860	0
125	20241015	190900	60708690	9860	9860	9860	9860	0
126	20241015	190800	60708690	9860	9860	9860	9860	0
127	20241015	190700	60708690	9860	9860	9860	9860	0
128	20241015	190600	60708690	9860	9860	9860	9860	0
129	20241015	190500	60708690	9860	9860	9860	9860	0
130	20241015	190400	60708690	9860	9860	9860	9860	0
131	20241015	190300	60708690	9860	9860	9860	9860	0
132	20241015	190200	60708690	9860	9860	9860	9860	0
133	20241015	190100	60708690	9860	9860	9860	9860	0
134	20241015	190000	60708690	9860	9860	9860	9860	0
135	20241015	185900	60708690	9860	9860	9860	9860	0
136	20241015	185800	60708690	9860	9860	9860	9860	0
137	20241015	185700	60708690	9860	9860	9860	9860	0
138	20241015	185600	60708690	9860	9860	9860	9860	0
139	20241015	185500	60708690	9860	9860	9860	9860	0
140	20241015	185400	60708690	9860	9860	9860	9860	0
141	20241015	185300	60708690	9860	9860	9860	9860	0
142	20241015	185200	60708690	9860	9860	9860	9860	0
143	20241015	185100	60708690	9860	9860	9860	9860	0
144	20241015	185000	60708690	9860	9860	9860	9860	0
145	20241015	184900	60708690	9860	9860	9860	9860	0
146	20241015	184800	60708690	9860	9860	9860	9860	0
147	20241015	184700	60708690	9860	9860	9860	9860	0
148	20241015	184600	60708690	9860	9860	9860	9860	0
149	20241015	184500	60708690	9860	9860	9860	9860	0
150	20241015	184400	60708690	9860	9860	9860	9860	0
151	20241015	184300	60708690	9860	9860	9860	9860	0
152	20241015	184200	60708690	9860	9860	9860	9860	334
153	20241015	184100	60708690	9860	9860	9860	9860	0
154	20241015	184000	60708690	9860	9860	9860	9860	0
155	20241015	183900	60708690	9860	9860	9860	9860	0
156	20241015	183800	60708690	9860	9860	9860	9860	0
157	20241015	183700	60708690	9860	9860	9860	9860	0
158	20241015	183600	60708690	9860	9860	9860	9860	0
159	20241015	183500	60708690	9860	9860	9860	9860	0
160	20241015	183400	60708690	9860	9860	9860	9860	0
161	20241015	183300	60708690	9860	9860	9860	9860	0
162	20241015	183200	60708690	9860	9860	9860	9860	0
163	20241015	183100	60708690	9860	9860	9860	9860	0
164	20241015	183000	60708690	9860	9860	9860	9860	0
165	20241015	182900	60708690	9860	9860	9860	9860	0
166	20241015	182800	60708690	9860	9860	9860	9860	0
167	20241015	182700	60708690	9860	9860	9860	9860	0
168	20241015	182600	60708690	9860	9860	9860	9860	0
169	20241015	182500	60708690	9860	9860	9860	9860	0
170	20241015	182400	60708690	9860	9860	9860	9860	0
171	20241015	182300	60708690	9860	9860	9860	9860	0
172	20241015	182200	60708690	9860	9860	9860	9860	0
173	20241015	182100	60708690	9860	9860	9860	9860	0
174	20241015	182000	60708690	9860	9860	9860	9860	0
175	20241015	181900	60708690	9860	9860	9860	9860	0
176	20241015	181800	60708690	9860	9860	9860	9860	0
177	20241015	181700	60708690	9860	9860	9860	9860	0
178	20241015	181600	60708690	9860	9860	9860	9860	0
179	20241015	181500	60708690	9860	9860	9860	9860	0
180	20241015	181400	60708690	9860	9860	9860	9860	0
181	20241015	181300	60708690	9860	9860	9860	9860	0
182	20241015	181200	60708690	9860	9860	9860	9860	334
183	20241015	181100	60708690	9860	9860	9860	9860	0
184	20241015	181000	60708690	9860	9860	9860	9860	0
185	20241015	180900	60708690	9860	9860	9860	9860	0
186	20241015	180800	60708690	9860	9860	9860	9860	0
187	20241015	180700	60708690	9860	9860	9860	9860	0
188	20241015	180600	60708690	9860	9860	9860	9860	0
189	20241015	180500	60708690	9860	9860	9860	9860	0
190	20241015	180400	60708690	9860	9860	9860	9860	0
191	20241015	180300	60708690	9860	9860	9860	9860	0
192	20241015	180200	60708690	9860	9860	9860	9860	0
193	20241015	180100	60708690	9860	9860	9860	9860	0
194	20241015	180000	60708690	9860	9860	9860	9860	0
195	20241015	175900	60708690	9860	9860	9860	9860	0
196	20241015	175800	60708690	9860	9860	9860	9860	0
197	20241015	175700	60708690	9860	9860	9860	9860	0
198	20241015	175600	60708690	9860	9860	9860	9860	0
199	20241015	175500	60708690	9860	9860	9860	9860	0
200	20241015	175400	60708690	9860	9860	9860	9860	0
201	20241015	175300	60708690	9860	9860	9860	9860	0
202	20241015	175200	60708690	9860	9860	9860	9860	0
203	20241015	175100	60708690	9860	9860	9860	9860	0
204	20241015	175000	60708690	9860	9860	9860	9860	0
205	20241015	174900	60708690	9860	9860	9860	9860	0
206	20241015	174800	60708690	9860	9860	9860	9860	0
207	20241015	174700	60708690	9860	9860	9860	9860	0
208	20241015	174600	60708690	9860	9860	9860	9860	0
209	20241015	174500	60708690	9860	9860	9860	9860	0
210	20241015	174400	60708690	9860	9860	9860	9860	0
211	20241015	174300	60708690	9860	9860	9860	9860	0
212	20241015	174200	60708690	9860	9860	9860	9860	334
213	20241015	174100	60708690	9860	9860	9860	9860	0
214	20241015	174000	60708690	9860	9860	9860	9860	0
215	20241015	173900	60708690	9860	9860	9860	9860	0
216	20241015	173800	60708690	9860	9860	9860	9860	0
217	20241015	173700	60708690	9860	9860	9860	9860	0
218	20241015	173600	60708690	9860	9860	9860	9860	0
219	20241015	173500	60708690	9860	9860	9860	9860	0
220	20241015	173400	60708690	9860	9860	9860	9860	0
221	20241015	173300	60708690	9860	9860	9860	9860	0
222	20241015	173200	60708690	9860	9860	9860	9860	0
223	20241015	173100	60708690	9860	9860	9860	9860	0
224	20241015	173000	60708690	9860	9860	9860	9860	0
225	20241015	172900	60708690	9860	9860	9860	9860	0
226	20241015	172800	60708690	9860	9860	9860	9860	0
227	20241015	172700	60708690	9860	9860	9860	9860	0
228	20241015	172600	60708690	9860	9860	9860	9860	0
229	20241015	172500	60708690	9860	9860	9860	9860	0
230	20241015	172400	60708690	9860	9860	9860	9860	0
231	20241015	172300	60708690	9860	9860	9860	9860	0
232	20241015	172200	60708690	9860	9860	9860	9860	0
233	20241015	172100	60708690	9860	9860	9860	9860	0
234	20241015	172000	60708690	9860	9860	9860	9860	0
235	20241015	171900	60708690	9860	9860	9860	9860	0
236	20241015	171800	60708690	9860	9860	9860	9860	0
237	20241015	171700	60708690	9860	9860	9860	9860	0
238	20241015	171600	60708690	9860	9860	9860	9860	0
239	20241015	171500	60708690	9860	9860	9860	9860	0
240	20241015	171400	60708690	9860	9860	9860	9860	0
241	20241015	171300	60708690	9860	9860	9860	9860	0
242	20241015	171200	60708690	9860	9860	9860	9860	334
243	20241015	171100	60708690	9860	9860	9860	9860	0
244	20241015	171000	60708690	9860	9860	9860	9860	0
245	20241015	170900	60708690	9860	9860	9860	9860	0
246	20241015	170800	60708690	9860	9860	9860	9860	0
247	20241015	170700	60708690	9860	9860	9860	9860	0
248	20241015	170600	60708690	9860	9860	9860	9860	0
249	20241015	170500	60708690	9860	9860	9860	9860	0
250	20241015	170400	60708690	9860	9860	9860	9860	0
251	20241015	170300	60708690	9860	9860	9860	9860	0
252	20241015	170200	60708690	9860	9860	9860	9860	0
253	20241015	170100	60708690	9860	9860	9860	9860	0
254	20241015	170000	60708690	9860	9860	9860	9860	0
255	20241015	165900	60708690	9860	9860	9860	9860	0
256	20241015	165800	60708690	9860	9860	9860	9860	0
257	20241015	165700	60708690	9860	9860	9860	9860	0
258	20241015	165600	60708690	9860	9860	9860	9860	0
259	20241015	165500	60708690	9860	9860	9860	9860	0
260	20241015	165400	60708690	9860	9860	9860	9860	0
261	20241015	165300	60708690	9860	9860	9860	9860	0
262	20241015	165200	60708690	9860	9860	9860	9860	0
263	20241015	165100	60708690	9860	9860	9860	9860	0
264	20241015	165000	60708690	9860	9860	9860	9860	0
265	20241015	164900	60708690	9860	9860	9860	9860	0
266	20241015	164800	60708690	9860	9860	9860	9860	0
267	20241015	164700	60708690	9860	9860	9860	9860	0
268	20241015	164600	60708690	9860	9860	9860	9860	0
269	20241015	164500	60708690	9860	9860	9860	9860	0
270	20241015	164400	60708690	9860	9860	9860	9860	0
271	20241015	164300	60708690	9860	9860	9860	9860	0
272	20241015	164200	60708690	9860	9860	9860	9860	334
273	20241015	164100	60708690	9860	9860	9860	9860	0
274	20241015	164000	60708690	9860	9860	9860	9860	0
275	20241015	163900	60708690	9860	9860	9860	9860	0
276	20241015	163800	60708690	9860	9860	9860	9860	0
277	20241015	163700	60708690	9860	9860	9860	9860	0
278	20241015	163600	60708690	9860	9860	9860	9860	0
279	20241015	163500	60708690	9860	9860	9860	9860	0
280	20241015	163400	60708690	9860	9860	9860	9860	0
281	20241015	163300	60708690	9860	9860	9860	9860	0
282	20241015	163200	60708690	9860	9860	9860	9860	0
283	20241015	163100	60708690	9860	9860	9860	9860	0
284	20241015	163000	60708690	9860	9860	9860	9860	0
285	20241015	162900	60708690	9860	9860	9860	9860	0
286	20241015	162800	60708690	9860	9860	9860	9860	0
287	20241015	162700	60708690	9860	9860	9860	9860	0
288	20241015	162600	60708690	9860	9860	9860	9860	0
289	20241015	162500	60708690	9860	9860	9860	9860	0
290	20241015	162400	60708690	9860	9860	9860	9860	0
291	20241015	162300	60708690	9860	9860	9860	9860	0
292	20241015	162200	60708690	9860	9860	9860	9860	0
293	20241015	162100	60708690	9860	9860	9860	9860	0
294	20241015	162000	60708690	9860	9860	9860	9860	0
295	20241015	161900	60708690	9860	9860	9860	9860	0
296	20241015	161800	60708690	9860	9860	9860	9860	0
297	20241015	161700	60708690	9860	9860	9860	9860	0
298	20241015	161600	60708690	9860	9860	9860	9860	0
299	20241015	161500	60708690	9860	9860	9860	9860	0
300	20241015	161400	60708690	9860	9860	9860	9860	0
301	20241015	161300	60708690	9860	9860	9860	9860	0
302	20241015	161200	60708690	9860	9860	9860	9860	334
303	20241015	161100	60708690	9860	9860	9860	9860	0
304	20241015	161000	60708690	9860	9860	9860	9860	0
305	20241015	160900	60708690	9860	9860	9860	9860	0
306	20241015	160800	60708690	9860	9860	9860	9860	0
307	20241015	160700	60708690	9860	9860	9860	9860	0
308	20241015	160600	60708690	9860	9860	9860	9860	0
309	20241015	160500	60708690	9860	9860	9860	9860	0
310	20241015	160400	60708690	9860	9860	9860	9860	0
311	20241015	160300	60708690	9860	9860	9860	9860	0
312	20241015	160200	60708690	9860	9860	9860	9860	0
313	20241015	160100	60708690	9860	9860	9860	9860	0
314	20241015	160000	60708690	9860	9860	9860	9860	0
315	20241015	155900	60708690	9860	9860	9860	9860	0
316	20241015	155800	60708690	9860	9860	9860	9860	0
317	20241015	155700	60708690	9860	9860	9860	9860	0
318	20241015	155600	60708690	9860	9860	9860	9860	0
319	20241015	155500	60708690	9860	9860	9860	9860	0
320	20241015	155400	60708690	9860	9860	9860	9860	0
321	20241015	155300	60708690	9860	9860	9860	9860	0
322	20241015	155200	60708690	9860	9860	9860	9860	0
323	20241015	155100	60708690	9860	9860	9860	9860	0
324	20241015	155000	60708690	9860	9860	9860	9860	0
325	20241015	154900	60708690	9860	9860	9860	9860	0
326	20241015	154800	60708690	9860	9860	9860	9860	0
327	20241015	154700	60708690	9860	9860	9860	9860	0
328	20241015	154600	60708690	9860	9860	9860	9860	0
329	20241015	154500	60708690	9860	9860	9860	9860	0
330	20241015	154400	60708690	9860	9860	9860	9860	0
331	20241015	154300	60708690	9860	9860	9860	9860	0
332	20241015	154200	60708690	9860	9860	9860	9860	334
333	20241015	154100	60708690	9860	9860	9860	9860	0
334	20241015	154000	60708690	9860	9860	9860	9860	0
335	20241015	153900	60708690	9860	9860	9860	9860	0
336	20241015	153800	60708690	9860	9860	9860	9860	0
337	20241015	153700	60708690	9860	9860	9860	9860	0
338	20241015	153600	60708690	9860	9860	9860	9860	0
339	20241015	153500	60708690	9860	9860	9860	9860	0
340	20241015	153400	60708690	9860	9860	9860	9860	0
341	20241015	153300	60708690	9860	9860	9860	9860	0
342	20241015	153200	60708690	9860	9860	9860	9860	0
343	20241015	153100	60708690	9860	9860	9860	9860	0
344	20241015	153000	60708690	9860	9860	9860	9860	334
345	20241015	152900	57415450	9860	9860	9860	9860	0
346	20241015	152800	57415450	9860	9860	9860	9860	0
347	20241015	152700	57415450	9860	9860	9860	9860	0
348	20241015	152600	57415450	9860	9860	9860	9860	0
349	20241015	152500	57415450	9860	9860	9860	9860	0
350	20241015	152400	57415450	9860	9860	9860	9860	0
351	20241015	152300	57415450	9860	9860	9860	9860	0
352	20241015	152200	57415450	9860	9860	9860	9860	0
353	20241015	152100	57415450	9860	9860	9860	9860	0
354	20241015	152000	57415450	9860	9860	9860	9860	0
355	20241015	151900	57415450	9860	9890	9890	9860	52
356	20241015	151800	56902400	9860	9860	9860	9860	13
357	20241015	151700	56774220	9880	9880	9880	9880	0
358	20241015	151600	56774220	9880	9880	9880	9880	0
359	20241015	151500	56774220	9880	9880	9880	9880	0
360	20241015	151400	56774220	9880	9880	9880	9880	0
361	20241015	151300	56774220	9880	9880	9880	9880	0
362	20241015	151200	56774220	9880	9880	9880	9880	10
363	20241015	151100	56675420	9880	9880	9880	9860	6
364	20241015	151000	56616160	9860	9860	9860	9860	4
365	20241015	150900	56576720	9890	9890	9890	9890	0
366	20241015	150800	56576720	9890	9890	9890	9890	0
367	20241015	150700	56576720	9890	9890	9890	9890	2
368	20241015	150600	56556940	9850	9880	9880	9850	300
369	20241015	150500	53597670	9890	9890	9890	9890	1
370	20241015	150400	53587780	9910	9910	9910	9910	0
371	20241015	150300	53587780	9910	9910	9910	9910	0
372	20241015	150200	53587780	9910	9910	9910	9910	0
373	20241015	150100	53587780	9910	9910	9910	9910	0
374	20241015	150000	53587780	9910	9910	9910	9910	0
375	20241015	145900	53587780	9910	9910	9910	9910	0
376	20241015	145800	53587780	9910	9910	9910	9910	0
377	20241015	145700	53587780	9910	9910	9910	9910	0
378	20241015	145600	53587780	9910	9910	9910	9910	0
379	20241015	145500	53587780	9910	9910	9910	9910	1
380	20241015	145400	53577870	9860	9870	9870	9860	95
381	20241015	145300	52641040	9870	9870	9870	9870	0
382	20241015	145200	52641040	9870	9880	9880	9870	65
383	20241015	145100	51999180	9910	9910	9910	9910	0
384	20241015	145000	51999180	9910	9910	9910	9910	1
385	20241015	144900	51989270	9920	9920	9920	9920	0
386	20241015	144800	51989270	9920	9920	9920	9920	0
387	20241015	144700	51989270	9920	9920	9920	9920	0
388	20241015	144600	51989270	9920	9920	9920	9920	0
389	20241015	144500	51989270	9920	9920	9920	9920	0
390	20241015	144400	51989270	9920	9920	9920	9920	0
391	20241015	144300	51989270	9920	9920	9920	9920	0
392	20241015	144200	51989270	9920	9920	9920	9920	0
393	20241015	144100	51989270	9920	9920	9920	9920	0
394	20241015	144000	51989270	9920	9920	9920	9920	0
395	20241015	143900	51989270	9920	9920	9920	9920	0
396	20241015	143800	51989270	9920	9920	9920	9920	0
397	20241015	143700	51989270	9920	9920	9920	9920	0
398	20241015	143600	51989270	9920	9920	9920	9920	0
399	20241015	143500	51989270	9920	9920	9920	9920	0
400	20241015	143400	51989270	9920	9920	9920	9920	0
401	20241015	143300	51989270	9920	9920	9920	9920	0
402	20241015	143200	51989270	9920	9920	9920	9920	0
403	20241015	143100	51989270	9920	9920	9920	9920	0
404	20241015	143000	51989270	9920	9920	9920	9920	0
405	20241015	142900	51989270	9920	9920	9920	9920	0
406	20241015	142800	51989270	9920	9920	9920	9920	0
407	20241015	142700	51989270	9920	9920	9920	9920	0
408	20241015	142600	51989270	9920	9920	9920	9920	0
409	20241015	142500	51989270	9920	9920	9920	9920	0
410	20241015	142400	51989270	9920	9920	9920	9920	0
411	20241015	142300	51989270	9920	9920	9920	9920	0
412	20241015	142200	51989270	9920	9920	9920	9920	0
413	20241015	142100	51989270	9920	9920	9920	9920	0
414	20241015	142000	51989270	9920	9920	9920	9920	0
415	20241015	141900	51989270	9920	9920	9920	9920	0
416	20241015	141800	51989270	9920	9920	9920	9920	0
417	20241015	141700	51989270	9920	9920	9920	9920	0
418	20241015	141600	51989270	9920	9920	9920	9920	0
419	20241015	141500	51989270	9920	9920	9920	9920	0
420	20241015	141400	51989270	9920	9920	9920	9920	0
421	20241015	141300	51989270	9920	9920	9920	9920	0
422	20241015	141200	51989270	9920	9920	9920	9920	0
423	20241015	141100	51989270	9920	9920	9920	9920	0
424	20241015	141000	51989270	9920	9920	9920	9920	0
425	20241015	140900	51989270	9920	9920	9920	9920	0
426	20241015	140800	51989270	9920	9920	9920	9920	0
427	20241015	140700	51989270	9920	9920	9920	9920	0
428	20241015	140600	51989270	9920	9920	9920	9920	0
429	20241015	140500	51989270	9920	9920	9920	9920	0
430	20241015	140400	51989270	9920	9920	9920	9920	0
431	20241015	140300	51989270	9920	9920	9920	9920	0
432	20241015	140200	51989270	9920	9920	9920	9920	2
433	20241015	140100	51969430	9880	9880	9880	9880	0
434	20241015	140000	51969430	9880	9880	9880	9880	0
435	20241015	135900	51969430	9880	9880	9880	9880	21
436	20241015	135800	51761950	9890	9900	9900	9890	37
437	20241015	135700	51395950	9900	9900	9900	9900	0
438	20241015	135600	51395950	9900	9910	9910	9900	531
439	20241015	135500	46138860	9910	9910	9910	9910	0
440	20241015	135400	46138860	9910	9910	9910	9910	0
441	20241015	135300	46138860	9910	9910	9910	9910	0
442	20241015	135200	46138860	9910	9910	9910	9910	0
443	20241015	135100	46138860	9910	9910	9910	9910	10
444	20241015	135000	46039760	9910	9910	9910	9910	0
445	20241015	134900	46039760	9910	9910	9910	9910	0
446	20241015	134800	46039760	9910	9910	9910	9910	0
447	20241015	134700	46039760	9910	9910	9910	9910	0
448	20241015	134600	46039760	9910	9910	9910	9910	0
449	20241015	134500	46039760	9910	9910	9910	9910	0
450	20241015	134400	46039760	9910	9910	9910	9910	0
451	20241015	134300	46039760	9910	9910	9910	9910	0
452	20241015	134200	46039760	9910	9910	9910	9910	0
453	20241015	134100	46039760	9910	9910	9910	9910	0
454	20241015	134000	46039760	9910	9910	9910	9910	0
455	20241015	133900	46039760	9910	9910	9910	9910	0
456	20241015	133800	46039760	9910	9910	9910	9910	0
457	20241015	133700	46039760	9910	9910	9910	9910	0
458	20241015	133600	46039760	9910	9910	9910	9910	1
459	20241015	133500	46029850	9930	9930	9930	9930	0
460	20241015	133400	46029850	9930	9930	9930	9930	0
461	20241015	133300	46029850	9930	9930	9930	9930	0
462	20241015	133200	46029850	9930	9930	9930	9930	0
463	20241015	133100	46029850	9930	9930	9930	9930	0
464	20241015	133000	46029850	9930	9930	9930	9930	0
465	20241015	132900	46029850	9930	9930	9930	9930	0
466	20241015	132800	46029850	9930	9930	9930	9930	0
467	20241015	132700	46029850	9930	9930	9930	9930	0
468	20241015	132600	46029850	9930	9930	9930	9930	0
469	20241015	132500	46029850	9930	9930	9930	9930	0
470	20241015	132400	46029850	9930	9930	9930	9930	0
471	20241015	132300	46029850	9930	9930	9930	9930	0
472	20241015	132200	46029850	9930	9930	9930	9930	1
473	20241015	132100	46019920	9930	9930	9930	9930	0
474	20241015	132000	46019920	9930	9930	9930	9930	0
475	20241015	131900	46019920	9930	9930	9930	9930	0
476	20241015	131800	46019920	9930	9930	9930	9930	0
477	20241015	131700	46019920	9930	9930	9930	9930	0
478	20241015	131600	46019920	9930	9930	9930	9930	0
479	20241015	131500	46019920	9930	9930	9930	9930	0
480	20241015	131400	46019920	9930	9930	9930	9930	0
481	20241015	131300	46019920	9930	9930	9930	9930	0
482	20241015	131200	46019920	9930	9930	9930	9930	0
483	20241015	131100	46019920	9930	9930	9930	9930	0
484	20241015	131000	46019920	9930	9930	9930	9930	2
485	20241015	130900	46000060	9900	9900	9900	9900	0
486	20241015	130800	46000060	9900	9900	9900	9900	0
487	20241015	130700	46000060	9900	9900	9900	9900	200
488	20241015	130600	44020060	9900	9900	9900	9900	0
489	20241015	130500	44020060	9900	9900	9900	9900	0
490	20241015	130400	44020060	9900	9900	9900	9900	0
491	20241015	130300	44020060	9900	9900	9900	9900	0
492	20241015	130200	44020060	9900	9900	9900	9900	0
493	20241015	130100	44020060	9900	9900	9900	9900	0
494	20241015	130000	44020060	9900	9900	9900	9900	0
495	20241015	125900	44020060	9900	9900	9900	9900	0
496	20241015	125800	44020060	9900	9920	9920	9900	396
497	20241015	125700	40094760	9940	9940	9940	9940	0
498	20241015	125600	40094760	9940	9940	9940	9940	0
499	20241015	125500	40094760	9940	9940	9940	9940	0
500	20241015	125400	40094760	9940	9940	9940	9940	0
501	20241015	125300	40094760	9940	9940	9940	9940	0
502	20241015	125200	40094760	9940	9940	9940	9940	0
503	20241015	125100	40094760	9940	9940	9940	9940	0
504	20241015	125000	40094760	9940	9940	9940	9940	0
505	20241015	124900	40094760	9940	9940	9940	9940	0
506	20241015	124800	40094760	9940	9940	9940	9940	0
507	20241015	124700	40094760	9940	9940	9940	9940	0
508	20241015	124600	40094760	9940	9940	9940	9940	0
509	20241015	124500	40094760	9940	9940	9940	9940	0
510	20241015	124400	40094760	9940	9940	9940	9940	0
511	20241015	124300	40094760	9940	9940	9940	9940	0
512	20241015	124200	40094760	9940	9940	9940	9940	0
513	20241015	124100	40094760	9940	9930	9940	9930	210
514	20241015	124000	38009360	9960	9960	9960	9960	0
515	20241015	123900	38009360	9960	9960	9960	9960	0
516	20241015	123800	38009360	9960	9960	9960	9960	0
517	20241015	123700	38009360	9960	9960	9960	9960	0
518	20241015	123600	38009360	9960	9960	9960	9960	0
519	20241015	123500	38009360	9960	9960	9960	9960	0
520	20241015	123400	38009360	9960	9960	9960	9960	0
521	20241015	123300	38009360	9960	9960	9960	9960	0
522	20241015	123200	38009360	9960	9960	9960	9960	0
523	20241015	123100	38009360	9960	9960	9960	9960	0
524	20241015	123000	38009360	9960	9960	9960	9960	0
525	20241015	122900	38009360	9960	9960	9960	9960	0
526	20241015	122800	38009360	9960	9960	9960	9960	0
527	20241015	122700	38009360	9960	9960	9960	9960	0
528	20241015	122600	38009360	9960	9960	9960	9960	0
529	20241015	122500	38009360	9960	9960	9960	9960	30
530	20241015	122400	37710560	9960	9950	9960	9950	149
531	20241015	122300	36226760	9920	9920	9920	9920	80
532	20241015	122200	35433160	9920	9920	9920	9920	0
533	20241015	122100	35433160	9920	9950	9950	9920	121
534	20241015	122000	34231240	9970	9970	9970	9970	0
535	20241015	121900	34231240	9970	9970	9970	9970	0
536	20241015	121800	34231240	9970	9970	9970	9970	0
537	20241015	121700	34231240	9970	9970	9970	9970	0
538	20241015	121600	34231240	9970	9970	9970	9970	0
539	20241015	121500	34231240	9970	9970	9970	9970	0
540	20241015	121400	34231240	9970	9970	9970	9970	0
541	20241015	121300	34231240	9970	9970	9970	9970	0
542	20241015	121200	34231240	9970	9970	9970	9970	0
543	20241015	121100	34231240	9970	9970	9970	9970	0
544	20241015	121000	34231240	9970	9970	9970	9970	0
545	20241015	120900	34231240	9970	9970	9970	9970	0
546	20241015	120800	34231240	9970	9970	9970	9970	0
547	20241015	120700	34231240	9970	9960	9970	9960	16
548	20241015	120600	34071810	9950	9950	9950	9950	0
549	20241015	120500	34071810	9950	9950	9950	9950	0
550	20241015	120400	34071810	9950	9950	9950	9950	0
551	20241015	120300	34071810	9950	9950	9950	9950	0
552	20241015	120200	34071810	9950	9950	9950	9950	0
553	20241015	120100	34071810	9950	9950	9950	9950	0
554	20241015	120000	34071810	9950	9950	9950	9950	1
555	20241015	115900	34061860	9950	9950	9950	9950	0
556	20241015	115800	34061860	9950	9950	9950	9950	0
557	20241015	115700	34061860	9950	9950	9950	9950	5
558	20241015	115600	34012110	9960	9960	9960	9960	0
559	20241015	115500	34012110	9960	9960	9960	9960	1
560	20241015	115400	34002150	9950	9950	9950	9950	0
561	20241015	115300	34002150	9950	9950	9950	9950	0
562	20241015	115200	34002150	9950	9950	9950	9950	0
563	20241015	115100	34002150	9950	9950	9950	9950	0
564	20241015	115000	34002150	9950	9950	9950	9950	3
565	20241015	114900	33972300	9950	9950	9950	9950	3
566	20241015	114800	33942450	9950	9950	9950	9950	44
567	20241015	114700	33504650	9950	9950	9950	9950	0
568	20241015	114600	33504650	9950	9950	9950	9950	30
569	20241015	114500	33206150	9950	9950	9950	9950	110
570	20241015	114400	32111650	9950	9950	9950	9950	0
571	20241015	114300	32111650	9950	9950	9950	9950	0
572	20241015	114200	32111650	9950	9950	9950	9950	0
573	20241015	114100	32111650	9950	9950	9950	9950	0
574	20241015	114000	32111650	9950	9950	9950	9950	0
575	20241015	113900	32111650	9950	9950	9950	9950	0
576	20241015	113800	32111650	9950	9950	9950	9950	0
577	20241015	113700	32111650	9950	9950	9950	9950	0
578	20241015	113600	32111650	9950	9950	9950	9950	0
579	20241015	113500	32111650	9950	9950	9950	9950	0
580	20241015	113400	32111650	9950	9950	9950	9950	0
581	20241015	113300	32111650	9950	9950	9950	9950	0
582	20241015	113200	32111650	9950	9950	9950	9950	0
583	20241015	113100	32111650	9950	9950	9950	9950	0
584	20241015	113000	32111650	9950	9950	9950	9950	0
585	20241015	112900	32111650	9950	9950	9950	9950	0
586	20241015	112800	32111650	9950	9950	9950	9950	0
587	20241015	112700	32111650	9950	9950	9950	9950	0
588	20241015	112600	32111650	9950	9950	9950	9950	0
589	20241015	112500	32111650	9950	9950	9950	9950	0
590	20241015	112400	32111650	9950	9950	9950	9950	0
591	20241015	112300	32111650	9950	9950	9950	9950	0
592	20241015	112200	32111650	9950	9950	9950	9950	0
593	20241015	112100	32111650	9950	9950	9950	9950	0
594	20241015	112000	32111650	9950	9950	9950	9950	0
595	20241015	111900	32111650	9950	9940	9950	9940	228
596	20241015	111800	29843400	9910	9910	9910	9910	0
597	20241015	111700	29843400	9910	9910	9910	9910	5
598	20241015	111600	29793850	9900	9900	9900	9900	0
599	20241015	111500	29793850	9900	9900	9900	9900	0
600	20241015	111400	29793850	9900	9900	9900	9900	0
601	20241015	111300	29793850	9900	9900	9900	9900	0
602	20241015	111200	29793850	9900	9880	9900	9880	107
603	20241015	111100	28734690	9940	9940	9940	9940	0
604	20241015	111000	28734690	9940	9940	9940	9940	0
605	20241015	110900	28734690	9940	9940	9940	9940	0
606	20241015	110800	28734690	9940	9940	9940	9940	10
607	20241015	110700	28635290	9940	9940	9940	9940	0
608	20241015	110600	28635290	9940	9940	9940	9940	2
609	20241015	110500	28615410	9940	9940	9940	9940	0
610	20241015	110400	28615410	9940	9940	9940	9940	0
611	20241015	110300	28615410	9940	9940	9940	9940	5
612	20241015	110200	28565710	9950	9950	9950	9950	0
613	20241015	110100	28565710	9950	9950	9950	9950	0
614	20241015	110000	28565710	9950	9950	9950	9950	0
615	20241015	105900	28565710	9950	9950	9950	9950	0
616	20241015	105800	28565710	9950	9950	9950	9950	0
617	20241015	105700	28565710	9950	9950	9950	9950	0
618	20241015	105600	28565710	9950	9950	9950	9950	0
619	20241015	105500	28565710	9950	9950	9950	9950	0
620	20241015	105400	28565710	9950	9950	9950	9950	0
621	20241015	105300	28565710	9950	9950	9950	9950	0
622	20241015	105200	28565710	9950	9950	9950	9950	0
623	20241015	105100	28565710	9950	9950	9950	9950	0
624	20241015	105000	28565710	9950	9950	9950	9950	0
625	20241015	104900	28565710	9950	9950	9950	9950	0
626	20241015	104800	28565710	9950	9950	9950	9950	0
627	20241015	104700	28565710	9950	9950	9950	9950	1
628	20241015	104600	28555760	9950	9940	9950	9940	10
629	20241015	104500	28456300	9950	9950	9950	9950	0
630	20241015	104400	28456300	9950	9950	9950	9950	0
631	20241015	104300	28456300	9950	9950	9950	9950	0
632	20241015	104200	28456300	9950	9950	9950	9950	0
633	20241015	104100	28456300	9950	9950	9950	9950	0
634	20241015	104000	28456300	9950	9950	9950	9950	0
635	20241015	103900	28456300	9950	9950	9950	9950	0
636	20241015	103800	28456300	9950	9950	9950	9950	0
637	20241015	103700	28456300	9950	9950	9950	9950	0
638	20241015	103600	28456300	9950	9950	9950	9950	0
639	20241015	103500	28456300	9950	9950	9950	9950	3
640	20241015	103400	28426450	9950	9950	9950	9950	0
641	20241015	103300	28426450	9950	9950	9950	9950	0
642	20241015	103200	28426450	9950	9950	9950	9950	0
643	20241015	103100	28426450	9950	9950	9950	9950	0
644	20241015	103000	28426450	9950	9950	9950	9950	10
645	20241015	102900	28326950	9950	9950	9950	9950	0
646	20241015	102800	28326950	9950	9950	9950	9950	0
647	20241015	102700	28326950	9950	9950	9950	9950	0
648	20241015	102600	28326950	9950	9950	9950	9950	10
649	20241015	102500	28227450	9950	9950	9950	9950	0
650	20241015	102400	28227450	9950	9950	9950	9950	0
651	20241015	102300	28227450	9950	9950	9950	9950	0
652	20241015	102200	28227450	9950	9950	9950	9950	0
653	20241015	102100	28227450	9950	9950	9950	9950	0
654	20241015	102000	28227450	9950	9950	9950	9950	0
655	20241015	101900	28227450	9950	9950	9950	9950	0
656	20241015	101800	28227450	9950	9950	9950	9950	1
657	20241015	101700	28217500	9950	9950	9950	9950	0
658	20241015	101600	28217500	9950	9950	9950	9950	1
659	20241015	101500	28207550	9880	9880	9880	9880	0
660	20241015	101400	28207550	9880	9880	9880	9880	0
661	20241015	101300	28207550	9880	9880	9880	9880	1
662	20241015	101200	28197670	9880	9880	9880	9880	0
663	20241015	101100	28197670	9880	9880	9880	9880	0
664	20241015	101000	28197670	9880	9880	9880	9880	0
665	20241015	100900	28197670	9880	9890	9960	9880	4
666	20241015	100800	28158040	9870	9870	9870	9870	0
667	20241015	100700	28158040	9870	9870	9870	9870	0
668	20241015	100600	28158040	9870	9870	9870	9870	1
669	20241015	100500	28148170	9870	9870	9870	9870	2
670	20241015	100400	28128430	9870	9870	9870	9870	1
671	20241015	100300	28118560	9870	9870	9870	9870	0
672	20241015	100200	28118560	9870	9870	9870	9870	0
673	20241015	100100	28118560	9870	9870	9870	9870	0
674	20241015	100000	28118560	9870	9870	9870	9870	7
675	20241015	095900	28049470	9850	9850	9850	9850	0
676	20241015	095800	28049470	9850	9850	9850	9850	0
677	20241015	095700	28049470	9850	9850	9850	9850	0
678	20241015	095600	28049470	9850	9850	9850	9850	56
679	20241015	095500	27497870	9870	9870	9870	9870	0
680	20241015	095400	27497870	9870	9870	9870	9870	0
681	20241015	095300	27497870	9870	9870	9870	9870	7
682	20241015	095200	27428780	9850	9850	9850	9850	0
683	20241015	095100	27428780	9850	9850	9850	9850	0
684	20241015	095000	27428780	9850	9850	9850	9850	30
685	20241015	094900	27133280	9870	9870	9870	9870	8
686	20241015	094800	27054320	9850	9850	9850	9850	44
687	20241015	094700	26620920	9900	9900	9900	9900	0
688	20241015	094600	26620920	9900	9900	9900	9900	0
689	20241015	094500	26620920	9900	9900	9900	9900	40
690	20241015	094400	26224920	9910	9910	9910	9910	15
691	20241015	094300	26076270	9920	9920	9920	9920	112
692	20241015	094200	24965230	9990	9990	9990	9990	0
693	20241015	094100	24965230	9990	9990	9990	9990	0
694	20241015	094000	24965230	9990	9990	9990	9990	0
695	20241015	093900	24965230	9990	9990	9990	9990	0
696	20241015	093800	24965230	9990	9930	9990	9920	124
697	20241015	093700	23734170	9990	9990	9990	9990	0
698	20241015	093600	23734170	9990	9990	9990	9990	9
699	20241015	093500	23644260	9990	9990	9990	9990	0
700	20241015	093400	23644260	9990	9990	9990	9990	5
701	20241015	093300	23594310	9920	9920	9920	9920	0
702	20241015	093200	23594310	9920	9920	9920	9920	100
703	20241015	093100	22602310	9910	9910	9910	9910	0
704	20241015	093000	22602310	9910	9910	9910	9910	0
705	20241015	092900	22602310	9910	9910	9910	9910	34
706	20241015	092800	22265370	9950	10000	10000	9950	95
707	20241015	092700	21320020	9990	9990	9990	9990	31
708	20241015	092600	21010330	9990	9970	9990	9970	22
709	20241015	092500	20790790	9970	9970	9970	9970	98
710	20241015	092400	19813730	9990	10000	10000	9990	13
711	20241015	092300	19683840	10040	10040	10040	10040	1
712	20241015	092200	19673800	10040	10040	10040	10040	0
713	20241015	092100	19673800	10040	10040	10040	10040	0
714	20241015	092000	19673800	10040	10040	10040	10040	1
715	20241015	091900	19663760	10040	10020	10040	10020	156
716	20241015	091800	18098950	10020	10020	10020	10020	0
717	20241015	091700	18098950	10020	10020	10020	10020	0
718	20241015	091600	18098950	10020	10020	10020	10020	6
719	20241015	091500	18038830	10010	10010	10010	10010	10
720	20241015	091400	17938730	10010	10010	10010	10010	0
721	20241015	091300	17938730	10010	10010	10010	10010	15
722	20241015	091200	17788580	10010	10010	10010	10010	5
723	20241015	091100	17738530	10010	10010	10010	10010	30
724	20241015	091000	17438230	10000	10000	10000	10000	0
725	20241015	090900	17438230	10000	10000	10000	10000	0
726	20241015	090800	17438230	10000	10000	10000	10000	0
727	20241015	090700	17438230	10000	10000	10000	10000	0
728	20241015	090600	17438230	10000	10030	10030	10000	312
729	20241015	090500	14317920	10140	10140	10140	10140	0
730	20241015	090400	14317920	10140	10140	10140	10140	0
731	20241015	090300	14317920	10140	10140	10140	10140	5
732	20241015	090200	14267220	10150	10150	10150	10150	101
733	20241015	090100	13242070	10190	10200	10200	10020	46
734	20241015	090000	12776480	10060	9980	10200	9980	1246