KissMeData/217330/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204600	168005070	7550	7550	7550	7550	489
3	20241015	204500	168005070	7550	7550	7550	7550	0
4	20241015	204400	168005070	7550	7550	7550	7550	0
5	20241015	204300	168005070	7550	7550	7550	7550	0
6	20241015	204200	168005070	7550	7550	7550	7550	0
7	20241015	204100	168005070	7550	7550	7550	7550	0
8	20241015	204000	168005070	7550	7550	7550	7550	0
9	20241015	203900	168005070	7550	7550	7550	7550	0
10	20241015	203800	168005070	7550	7550	7550	7550	0
11	20241015	203700	168005070	7550	7550	7550	7550	0
12	20241015	203600	168005070	7550	7550	7550	7550	0
13	20241015	203500	168005070	7550	7550	7550	7550	0
14	20241015	203400	168005070	7550	7550	7550	7550	0
15	20241015	203300	168005070	7550	7550	7550	7550	0
16	20241015	203200	168005070	7550	7550	7550	7550	0
17	20241015	203100	168005070	7550	7550	7550	7550	0
18	20241015	203000	168005070	7550	7550	7550	7550	0
19	20241015	202900	168005070	7550	7550	7550	7550	0
20	20241015	202800	168005070	7550	7550	7550	7550	0
21	20241015	202700	168005070	7550	7550	7550	7550	0
22	20241015	202600	168005070	7550	7550	7550	7550	0
23	20241015	202500	168005070	7550	7550	7550	7550	0
24	20241015	202400	168005070	7550	7550	7550	7550	0
25	20241015	202300	168005070	7550	7550	7550	7550	0
26	20241015	202200	168005070	7550	7550	7550	7550	0
27	20241015	202100	168005070	7550	7550	7550	7550	0
28	20241015	202000	168005070	7550	7550	7550	7550	0
29	20241015	201900	168005070	7550	7550	7550	7550	0
30	20241015	201800	168005070	7550	7550	7550	7550	0
31	20241015	201700	168005070	7550	7550	7550	7550	0
32	20241015	201600	168005070	7550	7550	7550	7550	489
33	20241015	201500	168005070	7550	7550	7550	7550	0
34	20241015	201400	168005070	7550	7550	7550	7550	0
35	20241015	201300	168005070	7550	7550	7550	7550	0
36	20241015	201200	168005070	7550	7550	7550	7550	0
37	20241015	201100	168005070	7550	7550	7550	7550	0
38	20241015	201000	168005070	7550	7550	7550	7550	0
39	20241015	200900	168005070	7550	7550	7550	7550	0
40	20241015	200800	168005070	7550	7550	7550	7550	0
41	20241015	200700	168005070	7550	7550	7550	7550	0
42	20241015	200600	168005070	7550	7550	7550	7550	0
43	20241015	200500	168005070	7550	7550	7550	7550	0
44	20241015	200400	168005070	7550	7550	7550	7550	0
45	20241015	200300	168005070	7550	7550	7550	7550	0
46	20241015	200200	168005070	7550	7550	7550	7550	0
47	20241015	200100	168005070	7550	7550	7550	7550	0
48	20241015	200000	168005070	7550	7550	7550	7550	0
49	20241015	195900	168005070	7550	7550	7550	7550	0
50	20241015	195800	168005070	7550	7550	7550	7550	0
51	20241015	195700	168005070	7550	7550	7550	7550	0
52	20241015	195600	168005070	7550	7550	7550	7550	0
53	20241015	195500	168005070	7550	7550	7550	7550	0
54	20241015	195400	168005070	7550	7550	7550	7550	0
55	20241015	195300	168005070	7550	7550	7550	7550	0
56	20241015	195200	168005070	7550	7550	7550	7550	0
57	20241015	195100	168005070	7550	7550	7550	7550	0
58	20241015	195000	168005070	7550	7550	7550	7550	0
59	20241015	194900	168005070	7550	7550	7550	7550	0
60	20241015	194800	168005070	7550	7550	7550	7550	0
61	20241015	194700	168005070	7550	7550	7550	7550	0
62	20241015	194600	168005070	7550	7550	7550	7550	489
63	20241015	194500	168005070	7550	7550	7550	7550	0
64	20241015	194400	168005070	7550	7550	7550	7550	0
65	20241015	194300	168005070	7550	7550	7550	7550	0
66	20241015	194200	168005070	7550	7550	7550	7550	0
67	20241015	194100	168005070	7550	7550	7550	7550	0
68	20241015	194000	168005070	7550	7550	7550	7550	0
69	20241015	193900	168005070	7550	7550	7550	7550	0
70	20241015	193800	168005070	7550	7550	7550	7550	0
71	20241015	193700	168005070	7550	7550	7550	7550	0
72	20241015	193600	168005070	7550	7550	7550	7550	0
73	20241015	193500	168005070	7550	7550	7550	7550	0
74	20241015	193400	168005070	7550	7550	7550	7550	0
75	20241015	193300	168005070	7550	7550	7550	7550	0
76	20241015	193200	168005070	7550	7550	7550	7550	0
77	20241015	193100	168005070	7550	7550	7550	7550	0
78	20241015	193000	168005070	7550	7550	7550	7550	0
79	20241015	192900	168005070	7550	7550	7550	7550	0
80	20241015	192800	168005070	7550	7550	7550	7550	0
81	20241015	192700	168005070	7550	7550	7550	7550	0
82	20241015	192600	168005070	7550	7550	7550	7550	0
83	20241015	192500	168005070	7550	7550	7550	7550	0
84	20241015	192400	168005070	7550	7550	7550	7550	0
85	20241015	192300	168005070	7550	7550	7550	7550	0
86	20241015	192200	168005070	7550	7550	7550	7550	0
87	20241015	192100	168005070	7550	7550	7550	7550	0
88	20241015	192000	168005070	7550	7550	7550	7550	0
89	20241015	191900	168005070	7550	7550	7550	7550	0
90	20241015	191800	168005070	7550	7550	7550	7550	0
91	20241015	191700	168005070	7550	7550	7550	7550	0
92	20241015	191600	168005070	7550	7550	7550	7550	489
93	20241015	191500	168005070	7550	7550	7550	7550	0
94	20241015	191400	168005070	7550	7550	7550	7550	0
95	20241015	191300	168005070	7550	7550	7550	7550	0
96	20241015	191200	168005070	7550	7550	7550	7550	0
97	20241015	191100	168005070	7550	7550	7550	7550	0
98	20241015	191000	168005070	7550	7550	7550	7550	0
99	20241015	190900	168005070	7550	7550	7550	7550	0
100	20241015	190800	168005070	7550	7550	7550	7550	0
101	20241015	190700	168005070	7550	7550	7550	7550	0
102	20241015	190600	168005070	7550	7550	7550	7550	0
103	20241015	190500	168005070	7550	7550	7550	7550	0
104	20241015	190400	168005070	7550	7550	7550	7550	0
105	20241015	190300	168005070	7550	7550	7550	7550	0
106	20241015	190200	168005070	7550	7550	7550	7550	0
107	20241015	190100	168005070	7550	7550	7550	7550	0
108	20241015	190000	168005070	7550	7550	7550	7550	0
109	20241015	185900	168005070	7550	7550	7550	7550	0
110	20241015	185800	168005070	7550	7550	7550	7550	0
111	20241015	185700	168005070	7550	7550	7550	7550	0
112	20241015	185600	168005070	7550	7550	7550	7550	0
113	20241015	185500	168005070	7550	7550	7550	7550	0
114	20241015	185400	168005070	7550	7550	7550	7550	0
115	20241015	185300	168005070	7550	7550	7550	7550	0
116	20241015	185200	168005070	7550	7550	7550	7550	0
117	20241015	185100	168005070	7550	7550	7550	7550	0
118	20241015	185000	168005070	7550	7550	7550	7550	0
119	20241015	184900	168005070	7550	7550	7550	7550	0
120	20241015	184800	168005070	7550	7550	7550	7550	0
121	20241015	184700	168005070	7550	7550	7550	7550	0
122	20241015	184600	168005070	7550	7550	7550	7550	489
123	20241015	184500	168005070	7550	7550	7550	7550	0
124	20241015	184400	168005070	7550	7550	7550	7550	0
125	20241015	184300	168005070	7550	7550	7550	7550	0
126	20241015	184200	168005070	7550	7550	7550	7550	0
127	20241015	184100	168005070	7550	7550	7550	7550	0
128	20241015	184000	168005070	7550	7550	7550	7550	0
129	20241015	183900	168005070	7550	7550	7550	7550	0
130	20241015	183800	168005070	7550	7550	7550	7550	0
131	20241015	183700	168005070	7550	7550	7550	7550	0
132	20241015	183600	168005070	7550	7550	7550	7550	0
133	20241015	183500	168005070	7550	7550	7550	7550	0
134	20241015	183400	168005070	7550	7550	7550	7550	0
135	20241015	183300	168005070	7550	7550	7550	7550	0
136	20241015	183200	168005070	7550	7550	7550	7550	0
137	20241015	183100	168005070	7550	7550	7550	7550	0
138	20241015	183000	168005070	7550	7550	7550	7550	0
139	20241015	182900	168005070	7550	7550	7550	7550	0
140	20241015	182800	168005070	7550	7550	7550	7550	0
141	20241015	182700	168005070	7550	7550	7550	7550	0
142	20241015	182600	168005070	7550	7550	7550	7550	0
143	20241015	182500	168005070	7550	7550	7550	7550	0
144	20241015	182400	168005070	7550	7550	7550	7550	0
145	20241015	182300	168005070	7550	7550	7550	7550	0
146	20241015	182200	168005070	7550	7550	7550	7550	0
147	20241015	182100	168005070	7550	7550	7550	7550	0
148	20241015	182000	168005070	7550	7550	7550	7550	0
149	20241015	181900	168005070	7550	7550	7550	7550	0
150	20241015	181800	168005070	7550	7550	7550	7550	0
151	20241015	181700	168005070	7550	7550	7550	7550	0
152	20241015	181600	168005070	7550	7550	7550	7550	489
153	20241015	181500	168005070	7550	7550	7550	7550	0
154	20241015	181400	168005070	7550	7550	7550	7550	0
155	20241015	181300	168005070	7550	7550	7550	7550	0
156	20241015	181200	168005070	7550	7550	7550	7550	0
157	20241015	181100	168005070	7550	7550	7550	7550	0
158	20241015	181000	168005070	7550	7550	7550	7550	0
159	20241015	180900	168005070	7550	7550	7550	7550	0
160	20241015	180800	168005070	7550	7550	7550	7550	0
161	20241015	180700	168005070	7550	7550	7550	7550	0
162	20241015	180600	168005070	7550	7550	7550	7550	0
163	20241015	180500	168005070	7550	7550	7550	7550	0
164	20241015	180400	168005070	7550	7550	7550	7550	0
165	20241015	180300	168005070	7550	7550	7550	7550	0
166	20241015	180200	168005070	7550	7550	7550	7550	0
167	20241015	180100	168005070	7550	7550	7550	7550	0
168	20241015	180000	168005070	7550	7550	7550	7550	0
169	20241015	175900	168005070	7550	7550	7550	7550	0
170	20241015	175800	168005070	7550	7550	7550	7550	0
171	20241015	175700	168005070	7550	7550	7550	7550	0
172	20241015	175600	168005070	7550	7550	7550	7550	0
173	20241015	175500	168005070	7550	7550	7550	7550	0
174	20241015	175400	168005070	7550	7550	7550	7550	0
175	20241015	175300	168005070	7550	7550	7550	7550	0
176	20241015	175200	168005070	7550	7550	7550	7550	0
177	20241015	175100	168005070	7550	7550	7550	7550	0
178	20241015	175000	168005070	7550	7550	7550	7550	0
179	20241015	174900	168005070	7550	7550	7550	7550	0
180	20241015	174800	168005070	7550	7550	7550	7550	0
181	20241015	174700	168005070	7550	7550	7550	7550	0
182	20241015	174600	168005070	7550	7550	7550	7550	489
183	20241015	174500	168005070	7550	7550	7550	7550	0
184	20241015	174400	168005070	7550	7550	7550	7550	0
185	20241015	174300	168005070	7550	7550	7550	7550	0
186	20241015	174200	168005070	7550	7550	7550	7550	0
187	20241015	174100	168005070	7550	7550	7550	7550	0
188	20241015	174000	168005070	7550	7550	7550	7550	0
189	20241015	173900	168005070	7550	7550	7550	7550	0
190	20241015	173800	168005070	7550	7550	7550	7550	0
191	20241015	173700	168005070	7550	7550	7550	7550	0
192	20241015	173600	168005070	7550	7550	7550	7550	0
193	20241015	173500	168005070	7550	7550	7550	7550	0
194	20241015	173400	168005070	7550	7550	7550	7550	0
195	20241015	173300	168005070	7550	7550	7550	7550	0
196	20241015	173200	168005070	7550	7550	7550	7550	0
197	20241015	173100	168005070	7550	7550	7550	7550	0
198	20241015	173000	168005070	7550	7550	7550	7550	0
199	20241015	172900	168005070	7550	7550	7550	7550	0
200	20241015	172800	168005070	7550	7550	7550	7550	0
201	20241015	172700	168005070	7550	7550	7550	7550	0
202	20241015	172600	168005070	7550	7550	7550	7550	0
203	20241015	172500	168005070	7550	7550	7550	7550	0
204	20241015	172400	168005070	7550	7550	7550	7550	0
205	20241015	172300	168005070	7550	7550	7550	7550	0
206	20241015	172200	168005070	7550	7550	7550	7550	0
207	20241015	172100	168005070	7550	7550	7550	7550	0
208	20241015	172000	168005070	7550	7550	7550	7550	0
209	20241015	171900	168005070	7550	7550	7550	7550	0
210	20241015	171800	168005070	7550	7550	7550	7550	0
211	20241015	171700	168005070	7550	7550	7550	7550	0
212	20241015	171600	168005070	7550	7550	7550	7550	489
213	20241015	171500	168005070	7550	7550	7550	7550	0
214	20241015	171400	168005070	7550	7550	7550	7550	0
215	20241015	171300	168005070	7550	7550	7550	7550	0
216	20241015	171200	168005070	7550	7550	7550	7550	0
217	20241015	171100	168005070	7550	7550	7550	7550	0
218	20241015	171000	168005070	7550	7550	7550	7550	0
219	20241015	170900	168005070	7550	7550	7550	7550	0
220	20241015	170800	168005070	7550	7550	7550	7550	0
221	20241015	170700	168005070	7550	7550	7550	7550	0
222	20241015	170600	168005070	7550	7550	7550	7550	0
223	20241015	170500	168005070	7550	7550	7550	7550	0
224	20241015	170400	168005070	7550	7550	7550	7550	0
225	20241015	170300	168005070	7550	7550	7550	7550	0
226	20241015	170200	168005070	7550	7550	7550	7550	0
227	20241015	170100	168005070	7550	7550	7550	7550	0
228	20241015	170000	168005070	7550	7550	7550	7550	0
229	20241015	165900	168005070	7550	7550	7550	7550	0
230	20241015	165800	168005070	7550	7550	7550	7550	0
231	20241015	165700	168005070	7550	7550	7550	7550	0
232	20241015	165600	168005070	7550	7550	7550	7550	0
233	20241015	165500	168005070	7550	7550	7550	7550	0
234	20241015	165400	168005070	7550	7550	7550	7550	0
235	20241015	165300	168005070	7550	7550	7550	7550	0
236	20241015	165200	168005070	7550	7550	7550	7550	0
237	20241015	165100	168005070	7550	7550	7550	7550	0
238	20241015	165000	168005070	7550	7550	7550	7550	0
239	20241015	164900	168005070	7550	7550	7550	7550	0
240	20241015	164800	168005070	7550	7550	7550	7550	0
241	20241015	164700	168005070	7550	7550	7550	7550	0
242	20241015	164600	168005070	7550	7550	7550	7550	489
243	20241015	164500	168005070	7550	7550	7550	7550	0
244	20241015	164400	168005070	7550	7550	7550	7550	0
245	20241015	164300	168005070	7550	7550	7550	7550	0
246	20241015	164200	168005070	7550	7550	7550	7550	0
247	20241015	164100	168005070	7550	7550	7550	7550	0
248	20241015	164000	168005070	7550	7550	7550	7550	0
249	20241015	163900	168005070	7550	7550	7550	7550	0
250	20241015	163800	168005070	7550	7550	7550	7550	0
251	20241015	163700	168005070	7550	7550	7550	7550	0
252	20241015	163600	168005070	7550	7550	7550	7550	0
253	20241015	163500	168005070	7550	7550	7550	7550	0
254	20241015	163400	168005070	7550	7550	7550	7550	0
255	20241015	163300	168005070	7550	7550	7550	7550	0
256	20241015	163200	168005070	7550	7550	7550	7550	0
257	20241015	163100	168005070	7550	7550	7550	7550	0
258	20241015	163000	168005070	7550	7550	7550	7550	0
259	20241015	162900	168005070	7550	7550	7550	7550	0
260	20241015	162800	168005070	7550	7550	7550	7550	0
261	20241015	162700	168005070	7550	7550	7550	7550	0
262	20241015	162600	168005070	7550	7550	7550	7550	0
263	20241015	162500	168005070	7550	7550	7550	7550	0
264	20241015	162400	168005070	7550	7550	7550	7550	0
265	20241015	162300	168005070	7550	7550	7550	7550	0
266	20241015	162200	168005070	7550	7550	7550	7550	0
267	20241015	162100	168005070	7550	7550	7550	7550	0
268	20241015	162000	168005070	7550	7550	7550	7550	0
269	20241015	161900	168005070	7550	7550	7550	7550	0
270	20241015	161800	168005070	7550	7550	7550	7550	0
271	20241015	161700	168005070	7550	7550	7550	7550	0
272	20241015	161600	168005070	7550	7550	7550	7550	489
273	20241015	161500	168005070	7550	7550	7550	7550	0
274	20241015	161400	168005070	7550	7550	7550	7550	0
275	20241015	161300	168005070	7550	7550	7550	7550	0
276	20241015	161200	168005070	7550	7550	7550	7550	0
277	20241015	161100	168005070	7550	7550	7550	7550	0
278	20241015	161000	168005070	7550	7550	7550	7550	0
279	20241015	160900	168005070	7550	7550	7550	7550	0
280	20241015	160800	168005070	7550	7550	7550	7550	0
281	20241015	160700	168005070	7550	7550	7550	7550	0
282	20241015	160600	168005070	7550	7550	7550	7550	0
283	20241015	160500	168005070	7550	7550	7550	7550	0
284	20241015	160400	168005070	7550	7550	7550	7550	0
285	20241015	160300	168005070	7550	7550	7550	7550	0
286	20241015	160200	168005070	7550	7550	7550	7550	0
287	20241015	160100	168005070	7550	7550	7550	7550	0
288	20241015	160000	168005070	7550	7550	7550	7550	0
289	20241015	155900	168005070	7550	7550	7550	7550	0
290	20241015	155800	168005070	7550	7550	7550	7550	0
291	20241015	155700	168005070	7550	7550	7550	7550	0
292	20241015	155600	168005070	7550	7550	7550	7550	0
293	20241015	155500	168005070	7550	7550	7550	7550	0
294	20241015	155400	168005070	7550	7550	7550	7550	0
295	20241015	155300	168005070	7550	7550	7550	7550	0
296	20241015	155200	168005070	7550	7550	7550	7550	0
297	20241015	155100	168005070	7550	7550	7550	7550	0
298	20241015	155000	168005070	7550	7550	7550	7550	0
299	20241015	154900	168005070	7550	7550	7550	7550	0
300	20241015	154800	168005070	7550	7550	7550	7550	0
301	20241015	154700	168005070	7550	7550	7550	7550	0
302	20241015	154600	168005070	7550	7550	7550	7550	489
303	20241015	154500	168005070	7550	7550	7550	7550	0
304	20241015	154400	168005070	7550	7550	7550	7550	0
305	20241015	154300	168005070	7550	7550	7550	7550	0
306	20241015	154200	168005070	7550	7550	7550	7550	0
307	20241015	154100	168005070	7550	7550	7550	7550	0
308	20241015	154000	168005070	7550	7550	7550	7550	0
309	20241015	153900	168005070	7550	7550	7550	7550	0
310	20241015	153800	168005070	7550	7550	7550	7550	0
311	20241015	153700	168005070	7550	7550	7550	7550	0
312	20241015	153600	168005070	7550	7550	7550	7550	0
313	20241015	153500	168005070	7550	7550	7550	7550	0
314	20241015	153400	168005070	7550	7550	7550	7550	0
315	20241015	153300	168005070	7550	7550	7550	7550	0
316	20241015	153200	168005070	7550	7550	7550	7550	0
317	20241015	153100	168005070	7550	7550	7550	7550	0
318	20241015	153000	168005070	7550	7550	7550	7550	489
319	20241015	152900	164313120	7550	7550	7550	7550	0
320	20241015	152800	164313120	7550	7550	7550	7550	0
321	20241015	152700	164313120	7550	7550	7550	7550	0
322	20241015	152600	164313120	7550	7550	7550	7550	0
323	20241015	152500	164313120	7550	7550	7550	7550	0
324	20241015	152400	164313120	7550	7550	7550	7550	0
325	20241015	152300	164313120	7550	7550	7550	7550	0
326	20241015	152200	164313120	7550	7550	7550	7550	0
327	20241015	152100	164313120	7550	7550	7550	7550	0
328	20241015	152000	164313120	7550	7550	7550	7550	0
329	20241015	151900	164313120	7550	7530	7550	7500	187
330	20241015	151800	162907280	7540	7530	7540	7530	3
331	20241015	151700	162884670	7540	7540	7540	7540	0
332	20241015	151600	162884670	7540	7540	7540	7540	0
333	20241015	151500	162884670	7540	7530	7550	7530	8
334	20241015	151400	162824370	7520	7560	7560	7520	10
335	20241015	151300	162748870	7550	7560	7560	7550	2
336	20241015	151200	162733760	7560	7560	7560	7560	0
337	20241015	151100	162733760	7560	7560	7560	7560	0
338	20241015	151000	162733760	7560	7560	7560	7560	0
339	20241015	150900	162733760	7560	7560	7560	7560	0
340	20241015	150800	162733760	7560	7560	7560	7560	0
341	20241015	150700	162733760	7560	7560	7560	7560	0
342	20241015	150600	162733760	7560	7560	7560	7560	0
343	20241015	150500	162733760	7560	7560	7560	7560	0
344	20241015	150400	162733760	7560	7560	7560	7560	1
345	20241015	150300	162726200	7520	7540	7540	7520	139
346	20241015	150200	161679580	7540	7540	7540	7540	0
347	20241015	150100	161679580	7540	7540	7540	7540	0
348	20241015	150000	161679580	7540	7540	7540	7540	0
349	20241015	145900	161679580	7540	7540	7540	7540	0
350	20241015	145800	161679580	7540	7540	7540	7540	0
351	20241015	145700	161679580	7540	7560	7560	7540	910
352	20241015	145600	154812870	7580	7580	7580	7580	0
353	20241015	145500	154812870	7580	7580	7580	7580	0
354	20241015	145400	154812870	7580	7580	7580	7580	0
355	20241015	145300	154812870	7580	7580	7580	7580	0
356	20241015	145200	154812870	7580	7580	7580	7580	0
357	20241015	145100	154812870	7580	7580	7580	7580	1
358	20241015	145000	154805290	7590	7590	7590	7590	0
359	20241015	144900	154805290	7590	7590	7590	7590	0
360	20241015	144800	154805290	7590	7590	7590	7590	0
361	20241015	144700	154805290	7590	7590	7590	7590	0
362	20241015	144600	154805290	7590	7590	7590	7590	0
363	20241015	144500	154805290	7590	7590	7590	7590	0
364	20241015	144400	154805290	7590	7590	7590	7590	0
365	20241015	144300	154805290	7590	7590	7590	7590	0
366	20241015	144200	154805290	7590	7590	7590	7590	1
367	20241015	144100	154797700	7560	7570	7570	7560	2
368	20241015	144000	154782570	7590	7590	7590	7590	1
369	20241015	143900	154774980	7590	7590	7590	7590	0
370	20241015	143800	154774980	7590	7590	7590	7590	0
371	20241015	143700	154774980	7590	7590	7590	7590	0
372	20241015	143600	154774980	7590	7590	7590	7590	3
373	20241015	143500	154752210	7590	7590	7590	7590	0
374	20241015	143400	154752210	7590	7590	7590	7590	1
375	20241015	143300	154744620	7600	7600	7600	7600	0
376	20241015	143200	154744620	7600	7600	7600	7600	0
377	20241015	143100	154744620	7600	7600	7600	7600	0
378	20241015	143000	154744620	7600	7600	7600	7600	0
379	20241015	142900	154744620	7600	7600	7600	7600	1
380	20241015	142800	154737020	7600	7600	7600	7600	0
381	20241015	142700	154737020	7600	7600	7600	7600	0
382	20241015	142600	154737020	7600	7600	7600	7600	91
383	20241015	142500	154045420	7600	7600	7600	7600	0
384	20241015	142400	154045420	7600	7600	7600	7600	200
385	20241015	142300	152525420	7630	7630	7630	7630	2
386	20241015	142200	152510160	7600	7600	7600	7600	53
387	20241015	142100	152107360	7610	7610	7610	7610	0
388	20241015	142000	152107360	7610	7610	7610	7610	0
389	20241015	141900	152107360	7610	7630	7630	7610	298
390	20241015	141800	149839560	7650	7650	7650	7650	0
391	20241015	141700	149839560	7650	7650	7650	7650	13
392	20241015	141600	149740110	7650	7650	7650	7650	2
393	20241015	141500	149724810	7610	7630	7650	7610	181
394	20241015	141400	148343380	7650	7650	7650	7650	0
395	20241015	141300	148343380	7650	7650	7650	7650	0
396	20241015	141200	148343380	7650	7650	7650	7650	0
397	20241015	141100	148343380	7650	7650	7650	7650	0
398	20241015	141000	148343380	7650	7650	7650	7650	0
399	20241015	140900	148343380	7650	7650	7650	7650	1
400	20241015	140800	148335730	7650	7650	7650	7650	0
401	20241015	140700	148335730	7650	7650	7650	7650	0
402	20241015	140600	148335730	7650	7650	7650	7650	0
403	20241015	140500	148335730	7650	7650	7650	7650	0
404	20241015	140400	148335730	7650	7650	7650	7650	0
405	20241015	140300	148335730	7650	7650	7650	7650	0
406	20241015	140200	148335730	7650	7650	7650	7650	0
407	20241015	140100	148335730	7650	7650	7650	7650	0
408	20241015	140000	148335730	7650	7650	7650	7650	0
409	20241015	135900	148335730	7650	7650	7650	7650	0
410	20241015	135800	148335730	7650	7650	7650	7650	0
411	20241015	135700	148335730	7650	7650	7650	7650	1
412	20241015	135600	148328080	7610	7610	7610	7610	0
413	20241015	135500	148328080	7610	7610	7610	7610	0
414	20241015	135400	148328080	7610	7610	7610	7610	0
415	20241015	135300	148328080	7610	7680	7680	7610	2300
416	20241015	135200	130788380	7680	7680	7680	7680	14
417	20241015	135100	130680860	7710	7700	7710	7700	4
418	20241015	135000	130650050	7680	7690	7690	7680	19
419	20241015	134900	130504000	7730	7730	7730	7730	0
420	20241015	134800	130504000	7730	7730	7730	7730	0
421	20241015	134700	130504000	7730	7730	7730	7730	0
422	20241015	134600	130504000	7730	7720	7730	7720	4
423	20241015	134500	130473090	7730	7720	7730	7720	2
424	20241015	134400	130457640	7720	7720	7720	7720	0
425	20241015	134300	130457640	7720	7720	7720	7720	0
426	20241015	134200	130457640	7720	7720	7720	7720	0
427	20241015	134100	130457640	7720	7720	7720	7720	0
428	20241015	134000	130457640	7720	7720	7720	7720	0
429	20241015	133900	130457640	7720	7720	7720	7720	0
430	20241015	133800	130457640	7720	7720	7720	7720	0
431	20241015	133700	130457640	7720	7720	7720	7720	0
432	20241015	133600	130457640	7720	7720	7720	7720	0
433	20241015	133500	130457640	7720	7720	7720	7720	1
434	20241015	133400	130449920	7680	7690	7690	7680	1100
435	20241015	133300	122001470	7690	7690	7690	7690	250
436	20241015	133200	120078970	7700	7700	7700	7700	0
437	20241015	133100	120078970	7700	7700	7700	7700	0
438	20241015	133000	120078970	7700	7700	7700	7700	600
439	20241015	132900	115458970	7700	7710	7740	7700	1023
440	20241015	132800	107561150	7730	7730	7740	7730	108
441	20241015	132700	106726270	7730	7720	7730	7720	528
442	20241015	132600	102645850	7700	7700	7700	7700	0
443	20241015	132500	102645850	7700	7700	7700	7700	0
444	20241015	132400	102645850	7700	7700	7700	7700	0
445	20241015	132300	102645850	7700	7700	7700	7700	0
446	20241015	132200	102645850	7700	7700	7700	7700	257
447	20241015	132100	100666950	7680	7680	7680	7680	12
448	20241015	132000	100574790	7680	7680	7680	7680	100
449	20241015	131900	99806790	7680	7680	7680	7680	0
450	20241015	131800	99806790	7680	7680	7680	7680	630
451	20241015	131700	94968390	7700	7700	7700	7700	0
452	20241015	131600	94968390	7700	7700	7700	7700	0
453	20241015	131500	94968390	7700	7700	7700	7700	1
454	20241015	131400	94960690	7680	7680	7680	7680	0
455	20241015	131300	94960690	7680	7680	7680	7680	0
456	20241015	131200	94960690	7680	7690	7690	7680	202
457	20241015	131100	93408310	7680	7660	7680	7660	500
458	20241015	131000	89571360	7650	7650	7650	7650	12
459	20241015	130900	89479560	7740	7710	7740	7710	1312
460	20241015	130800	79330710	7710	7710	7710	7710	0
461	20241015	130700	79330710	7710	7620	7710	7620	1000
462	20241015	130600	71630170	7610	7610	7610	7610	72
463	20241015	130500	71082250	7600	7600	7600	7600	0
464	20241015	130400	71082250	7600	7570	7600	7570	459
465	20241015	130300	67597550	7550	7550	7550	7550	0
466	20241015	130200	67597550	7550	7550	7550	7550	0
467	20241015	130100	67597550	7550	7550	7550	7550	0
468	20241015	130000	67597550	7550	7550	7550	7550	0
469	20241015	125900	67597550	7550	7550	7550	7550	0
470	20241015	125800	67597550	7550	7550	7550	7550	5
471	20241015	125700	67559800	7570	7570	7570	7570	0
472	20241015	125600	67559800	7570	7570	7570	7570	0
473	20241015	125500	67559800	7570	7570	7570	7570	0
474	20241015	125400	67559800	7570	7570	7570	7570	0
475	20241015	125300	67559800	7570	7570	7570	7570	0
476	20241015	125200	67559800	7570	7570	7570	7570	0
477	20241015	125100	67559800	7570	7570	7570	7570	0
478	20241015	125000	67559800	7570	7570	7570	7570	0
479	20241015	124900	67559800	7570	7570	7570	7570	0
480	20241015	124800	67559800	7570	7570	7570	7570	0
481	20241015	124700	67559800	7570	7570	7570	7570	0
482	20241015	124600	67559800	7570	7570	7570	7570	0
483	20241015	124500	67559800	7570	7570	7570	7570	0
484	20241015	124400	67559800	7570	7570	7570	7570	0
485	20241015	124300	67559800	7570	7570	7570	7570	0
486	20241015	124200	67559800	7570	7570	7570	7570	0
487	20241015	124100	67559800	7570	7570	7570	7570	0
488	20241015	124000	67559800	7570	7570	7570	7570	0
489	20241015	123900	67559800	7570	7570	7570	7570	0
490	20241015	123800	67559800	7570	7570	7570	7570	1
491	20241015	123700	67552230	7540	7540	7540	7540	0
492	20241015	123600	67552230	7540	7540	7540	7540	0
493	20241015	123500	67552230	7540	7550	7550	7540	17
494	20241015	123400	67424040	7560	7560	7560	7560	0
495	20241015	123300	67424040	7560	7560	7560	7560	0
496	20241015	123200	67424040	7560	7560	7560	7560	0
497	20241015	123100	67424040	7560	7560	7560	7560	4
498	20241015	123000	67393800	7570	7570	7570	7570	0
499	20241015	122900	67393800	7570	7570	7570	7570	0
500	20241015	122800	67393800	7570	7570	7570	7570	0
501	20241015	122700	67393800	7570	7570	7570	7570	0
502	20241015	122600	67393800	7570	7570	7570	7570	0
503	20241015	122500	67393800	7570	7570	7570	7570	4
504	20241015	122400	67363520	7560	7560	7560	7560	0
505	20241015	122300	67363520	7560	7560	7560	7560	0
506	20241015	122200	67363520	7560	7560	7560	7560	0
507	20241015	122100	67363520	7560	7560	7560	7560	0
508	20241015	122000	67363520	7560	7560	7560	7560	0
509	20241015	121900	67363520	7560	7560	7560	7560	0
510	20241015	121800	67363520	7560	7560	7560	7560	0
511	20241015	121700	67363520	7560	7560	7560	7560	0
512	20241015	121600	67363520	7560	7560	7560	7560	5
513	20241015	121500	67325720	7560	7560	7560	7560	1
514	20241015	121400	67318160	7560	7560	7560	7560	0
515	20241015	121300	67318160	7560	7560	7560	7560	0
516	20241015	121200	67318160	7560	7560	7560	7560	0
517	20241015	121100	67318160	7560	7560	7560	7560	0
518	20241015	121000	67318160	7560	7560	7560	7560	0
519	20241015	120900	67318160	7560	7560	7560	7560	5
520	20241015	120800	67280360	7540	7540	7540	7540	0
521	20241015	120700	67280360	7540	7540	7540	7540	3
522	20241015	120600	67257740	7540	7540	7540	7540	0
523	20241015	120500	67257740	7540	7540	7540	7540	0
524	20241015	120400	67257740	7540	7540	7540	7540	14
525	20241015	120300	67152180	7550	7550	7550	7550	0
526	20241015	120200	67152180	7550	7550	7560	7550	20
527	20241015	120100	67001080	7570	7560	7570	7540	819
528	20241015	120000	60823280	7560	7560	7560	7560	39
529	20241015	115900	60528440	7580	7580	7580	7580	0
530	20241015	115800	60528440	7580	7580	7580	7580	0
531	20241015	115700	60528440	7580	7580	7580	7580	0
532	20241015	115600	60528440	7580	7580	7580	7580	0
533	20241015	115500	60528440	7580	7580	7580	7580	0
534	20241015	115400	60528440	7580	7580	7580	7580	0
535	20241015	115300	60528440	7580	7580	7580	7580	0
536	20241015	115200	60528440	7580	7580	7580	7580	0
537	20241015	115100	60528440	7580	7580	7580	7580	0
538	20241015	115000	60528440	7580	7580	7580	7580	0
539	20241015	114900	60528440	7580	7580	7580	7580	0
540	20241015	114800	60528440	7580	7580	7580	7580	0
541	20241015	114700	60528440	7580	7580	7580	7580	0
542	20241015	114600	60528440	7580	7580	7580	7580	0
543	20241015	114500	60528440	7580	7580	7580	7580	0
544	20241015	114400	60528440	7580	7580	7580	7580	0
545	20241015	114300	60528440	7580	7580	7580	7580	0
546	20241015	114200	60528440	7580	7580	7580	7580	20
547	20241015	114100	60376840	7580	7580	7580	7580	0
548	20241015	114000	60376840	7580	7580	7580	7580	0
549	20241015	113900	60376840	7580	7580	7580	7580	0
550	20241015	113800	60376840	7580	7580	7580	7580	0
551	20241015	113700	60376840	7580	7580	7580	7580	0
552	20241015	113600	60376840	7580	7580	7580	7580	0
553	20241015	113500	60376840	7580	7580	7580	7580	0
554	20241015	113400	60376840	7580	7580	7580	7580	0
555	20241015	113300	60376840	7580	7580	7580	7580	0
556	20241015	113200	60376840	7580	7580	7580	7580	0
557	20241015	113100	60376840	7580	7580	7580	7580	0
558	20241015	113000	60376840	7580	7580	7580	7580	0
559	20241015	112900	60376840	7580	7580	7580	7580	0
560	20241015	112800	60376840	7580	7580	7580	7580	0
561	20241015	112700	60376840	7580	7580	7580	7580	0
562	20241015	112600	60376840	7580	7580	7580	7580	0
563	20241015	112500	60376840	7580	7580	7580	7580	0
564	20241015	112400	60376840	7580	7580	7580	7580	0
565	20241015	112300	60376840	7580	7580	7580	7580	42
566	20241015	112200	60058480	7540	7550	7550	7540	190
567	20241015	112100	58625870	7580	7580	7580	7580	108
568	20241015	112000	57807230	7580	7580	7580	7580	0
569	20241015	111900	57807230	7580	7580	7580	7580	0
570	20241015	111800	57807230	7580	7580	7580	7580	0
571	20241015	111700	57807230	7580	7580	7580	7580	0
572	20241015	111600	57807230	7580	7580	7580	7580	1
573	20241015	111500	57799650	7540	7540	7540	7540	0
574	20241015	111400	57799650	7540	7540	7540	7540	0
575	20241015	111300	57799650	7540	7540	7540	7540	100
576	20241015	111200	57045650	7540	7540	7540	7540	0
577	20241015	111100	57045650	7540	7540	7540	7540	0
578	20241015	111000	57045650	7540	7540	7540	7540	0
579	20241015	110900	57045650	7540	7540	7540	7540	0
580	20241015	110800	57045650	7540	7540	7540	7540	0
581	20241015	110700	57045650	7540	7540	7540	7540	0
582	20241015	110600	57045650	7540	7540	7540	7540	0
583	20241015	110500	57045650	7540	7540	7540	7540	2
584	20241015	110400	57030570	7580	7580	7580	7580	0
585	20241015	110300	57030570	7580	7580	7580	7580	0
586	20241015	110200	57030570	7580	7580	7580	7580	0
587	20241015	110100	57030570	7580	7580	7580	7580	0
588	20241015	110000	57030570	7580	7560	7580	7560	2
589	20241015	105900	57015430	7580	7580	7580	7580	0
590	20241015	105800	57015430	7580	7580	7580	7580	0
591	20241015	105700	57015430	7580	7580	7580	7580	0
592	20241015	105600	57015430	7580	7580	7580	7580	0
593	20241015	105500	57015430	7580	7580	7580	7580	0
594	20241015	105400	57015430	7580	7580	7580	7580	0
595	20241015	105300	57015430	7580	7580	7580	7580	0
596	20241015	105200	57015430	7580	7580	7580	7580	0
597	20241015	105100	57015430	7580	7580	7580	7580	0
598	20241015	105000	57015430	7580	7580	7580	7580	0
599	20241015	104900	57015430	7580	7580	7580	7580	0
600	20241015	104800	57015430	7580	7580	7580	7580	0
601	20241015	104700	57015430	7580	7580	7580	7580	0
602	20241015	104600	57015430	7580	7580	7580	7580	0
603	20241015	104500	57015430	7580	7580	7580	7580	0
604	20241015	104400	57015430	7580	7580	7580	7580	0
605	20241015	104300	57015430	7580	7580	7580	7580	0
606	20241015	104200	57015430	7580	7580	7580	7580	0
607	20241015	104100	57015430	7580	7580	7580	7580	0
608	20241015	104000	57015430	7580	7580	7580	7580	0
609	20241015	103900	57015430	7580	7580	7580	7580	0
610	20241015	103800	57015430	7580	7580	7580	7580	0
611	20241015	103700	57015430	7580	7580	7580	7580	0
612	20241015	103600	57015430	7580	7580	7580	7580	0
613	20241015	103500	57015430	7580	7580	7580	7580	0
614	20241015	103400	57015430	7580	7580	7580	7580	0
615	20241015	103300	57015430	7580	7580	7580	7580	0
616	20241015	103200	57015430	7580	7580	7580	7580	0
617	20241015	103100	57015430	7580	7580	7580	7580	1
618	20241015	103000	57007850	7570	7570	7570	7570	0
619	20241015	102900	57007850	7570	7570	7570	7570	0
620	20241015	102800	57007850	7570	7570	7570	7570	100
621	20241015	102700	56250850	7570	7570	7570	7570	0
622	20241015	102600	56250850	7570	7570	7570	7570	0
623	20241015	102500	56250850	7570	7570	7570	7570	0
624	20241015	102400	56250850	7570	7570	7570	7570	0
625	20241015	102300	56250850	7570	7540	7570	7540	2
626	20241015	102200	56235740	7560	7560	7560	7560	0
627	20241015	102100	56235740	7560	7560	7560	7560	0
628	20241015	102000	56235740	7560	7560	7560	7560	0
629	20241015	101900	56235740	7560	7560	7560	7560	0
630	20241015	101800	56235740	7560	7560	7560	7560	0
631	20241015	101700	56235740	7560	7560	7560	7560	0
632	20241015	101600	56235740	7560	7560	7560	7560	0
633	20241015	101500	56235740	7560	7560	7560	7560	6
634	20241015	101400	56190380	7570	7570	7570	7570	0
635	20241015	101300	56190380	7570	7570	7570	7570	0
636	20241015	101200	56190380	7570	7570	7570	7570	0
637	20241015	101100	56190380	7570	7570	7570	7570	0
638	20241015	101000	56190380	7570	7570	7570	7570	0
639	20241015	100900	56190380	7570	7570	7570	7570	0
640	20241015	100800	56190380	7570	7540	7570	7540	15
641	20241015	100700	56076970	7540	7540	7540	7540	0
642	20241015	100600	56076970	7540	7540	7540	7540	0
643	20241015	100500	56076970	7540	7540	7540	7540	2
644	20241015	100400	56061890	7570	7570	7570	7570	0
645	20241015	100300	56061890	7570	7570	7570	7570	0
646	20241015	100200	56061890	7570	7570	7570	7570	0
647	20241015	100100	56061890	7570	7570	7570	7570	0
648	20241015	100000	56061890	7570	7570	7570	7570	1
649	20241015	095900	56054320	7520	7520	7520	7520	5
650	20241015	095800	56016720	7580	7580	7580	7580	0
651	20241015	095700	56016720	7580	7580	7580	7580	1
652	20241015	095600	56009140	7580	7580	7580	7580	0
653	20241015	095500	56009140	7580	7540	7580	7500	382
654	20241015	095400	53141830	7560	7560	7560	7560	0
655	20241015	095300	53141830	7560	7560	7560	7560	1
656	20241015	095200	53134270	7530	7530	7530	7530	0
657	20241015	095100	53134270	7530	7530	7530	7530	0
658	20241015	095000	53134270	7530	7530	7530	7530	0
659	20241015	094900	53134270	7530	7530	7530	7530	0
660	20241015	094800	53134270	7530	7530	7530	7530	59
661	20241015	094700	52690000	7530	7530	7530	7530	0
662	20241015	094600	52690000	7530	7530	7530	7530	20
663	20241015	094500	52539400	7490	7510	7510	7490	1087
664	20241015	094400	44381860	7500	7510	7510	7500	509
665	20241015	094300	40559990	7560	7560	7560	7560	0
666	20241015	094200	40559990	7560	7560	7560	7560	0
667	20241015	094100	40559990	7560	7560	7560	7560	14
668	20241015	094000	40454150	7510	7590	7590	7510	101
669	20241015	093900	39694820	7530	7530	7530	7530	9
670	20241015	093800	39627050	7530	7530	7530	7530	0
671	20241015	093700	39627050	7530	7530	7530	7530	0
672	20241015	093600	39627050	7530	7530	7530	7530	0
673	20241015	093500	39627050	7530	7610	7610	7530	251
674	20241015	093400	37734880	7550	7550	7550	7550	0
675	20241015	093300	37734880	7550	7570	7570	7550	100
676	20241015	093200	36978920	7640	7640	7640	7640	3
677	20241015	093100	36956000	7640	7640	7640	7640	0
678	20241015	093000	36956000	7640	7640	7640	7640	1
679	20241015	092900	36948360	7550	7590	7590	7550	250
680	20241015	092800	35058730	7650	7650	7650	7650	0
681	20241015	092700	35058730	7650	7650	7650	7650	0
682	20241015	092600	35058730	7650	7620	7650	7620	10
683	20241015	092500	34982390	7580	7580	7580	7580	185
684	20241015	092400	33580090	7580	7560	7580	7560	508
685	20241015	092300	29731610	7550	7550	7550	7550	3
686	20241015	092200	29708960	7540	7550	7550	7540	250
687	20241015	092100	27822960	7550	7550	7550	7550	187
688	20241015	092000	26411110	7620	7620	7620	7620	1
689	20241015	091900	26403490	7540	7540	7540	7540	250
690	20241015	091800	24518490	7580	7580	7580	7580	281
691	20241015	091700	22388510	7580	7530	7580	7530	1501
692	20241015	091600	11015180	7580	7580	7580	7580	0
693	20241015	091500	11015180	7580	7580	7580	7580	0
694	20241015	091400	11015180	7580	7580	7580	7580	0
695	20241015	091300	11015180	7580	7580	7580	7580	0
696	20241015	091200	11015180	7580	7560	7580	7550	673
697	20241015	091100	5926900	7570	7590	7590	7570	553
698	20241015	091000	1733890	7580	7580	7580	7580	0
699	20241015	090900	1733890	7580	7600	7600	7580	124
700	20241015	090800	791750	7650	7650	7650	7650	0
701	20241015	090700	791750	7650	7650	7650	7650	12
702	20241015	090600	699950	7650	7650	7650	7650	7
703	20241015	090500	646400	7650	7650	7650	7650	1
704	20241015	090400	638750	7600	7650	7650	7600	11
705	20241015	090300	555100	7600	7600	7600	7600	0
706	20241015	090200	555100	7600	7600	7600	7600	0
707	20241015	090100	555100	7600	7600	7600	7600	19
708	20241015	090000	410700	7600	7660	7660	7600	54