KissMeData/311320/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	211400	39571340	7370	7370	7370	7370	318
3	20241015	211300	39571340	7370	7370	7370	7370	0
4	20241015	211200	39571340	7370	7370	7370	7370	0
5	20241015	211100	39571340	7370	7370	7370	7370	0
6	20241015	211000	39571340	7370	7370	7370	7370	0
7	20241015	210900	39571340	7370	7370	7370	7370	0
8	20241015	210800	39571340	7370	7370	7370	7370	0
9	20241015	210700	39571340	7370	7370	7370	7370	0
10	20241015	210600	39571340	7370	7370	7370	7370	0
11	20241015	210500	39571340	7370	7370	7370	7370	0
12	20241015	210400	39571340	7370	7370	7370	7370	0
13	20241015	210300	39571340	7370	7370	7370	7370	0
14	20241015	210200	39571340	7370	7370	7370	7370	0
15	20241015	210100	39571340	7370	7370	7370	7370	0
16	20241015	210000	39571340	7370	7370	7370	7370	0
17	20241015	205900	39571340	7370	7370	7370	7370	0
18	20241015	205800	39571340	7370	7370	7370	7370	0
19	20241015	205700	39571340	7370	7370	7370	7370	0
20	20241015	205600	39571340	7370	7370	7370	7370	0
21	20241015	205500	39571340	7370	7370	7370	7370	0
22	20241015	205400	39571340	7370	7370	7370	7370	0
23	20241015	205300	39571340	7370	7370	7370	7370	0
24	20241015	205200	39571340	7370	7370	7370	7370	0
25	20241015	205100	39571340	7370	7370	7370	7370	0
26	20241015	205000	39571340	7370	7370	7370	7370	0
27	20241015	204900	39571340	7370	7370	7370	7370	0
28	20241015	204800	39571340	7370	7370	7370	7370	0
29	20241015	204700	39571340	7370	7370	7370	7370	0
30	20241015	204600	39571340	7370	7370	7370	7370	0
31	20241015	204500	39571340	7370	7370	7370	7370	0
32	20241015	204400	39571340	7370	7370	7370	7370	318
33	20241015	204300	39571340	7370	7370	7370	7370	0
34	20241015	204200	39571340	7370	7370	7370	7370	0
35	20241015	204100	39571340	7370	7370	7370	7370	0
36	20241015	204000	39571340	7370	7370	7370	7370	0
37	20241015	203900	39571340	7370	7370	7370	7370	0
38	20241015	203800	39571340	7370	7370	7370	7370	0
39	20241015	203700	39571340	7370	7370	7370	7370	0
40	20241015	203600	39571340	7370	7370	7370	7370	0
41	20241015	203500	39571340	7370	7370	7370	7370	0
42	20241015	203400	39571340	7370	7370	7370	7370	0
43	20241015	203300	39571340	7370	7370	7370	7370	0
44	20241015	203200	39571340	7370	7370	7370	7370	0
45	20241015	203100	39571340	7370	7370	7370	7370	0
46	20241015	203000	39571340	7370	7370	7370	7370	0
47	20241015	202900	39571340	7370	7370	7370	7370	0
48	20241015	202800	39571340	7370	7370	7370	7370	0
49	20241015	202700	39571340	7370	7370	7370	7370	0
50	20241015	202600	39571340	7370	7370	7370	7370	0
51	20241015	202500	39571340	7370	7370	7370	7370	0
52	20241015	202400	39571340	7370	7370	7370	7370	0
53	20241015	202300	39571340	7370	7370	7370	7370	0
54	20241015	202200	39571340	7370	7370	7370	7370	0
55	20241015	202100	39571340	7370	7370	7370	7370	0
56	20241015	202000	39571340	7370	7370	7370	7370	0
57	20241015	201900	39571340	7370	7370	7370	7370	0
58	20241015	201800	39571340	7370	7370	7370	7370	0
59	20241015	201700	39571340	7370	7370	7370	7370	0
60	20241015	201600	39571340	7370	7370	7370	7370	0
61	20241015	201500	39571340	7370	7370	7370	7370	0
62	20241015	201400	39571340	7370	7370	7370	7370	318
63	20241015	201300	39571340	7370	7370	7370	7370	0
64	20241015	201200	39571340	7370	7370	7370	7370	0
65	20241015	201100	39571340	7370	7370	7370	7370	0
66	20241015	201000	39571340	7370	7370	7370	7370	0
67	20241015	200900	39571340	7370	7370	7370	7370	0
68	20241015	200800	39571340	7370	7370	7370	7370	0
69	20241015	200700	39571340	7370	7370	7370	7370	0
70	20241015	200600	39571340	7370	7370	7370	7370	0
71	20241015	200500	39571340	7370	7370	7370	7370	0
72	20241015	200400	39571340	7370	7370	7370	7370	0
73	20241015	200300	39571340	7370	7370	7370	7370	0
74	20241015	200200	39571340	7370	7370	7370	7370	0
75	20241015	200100	39571340	7370	7370	7370	7370	0
76	20241015	200000	39571340	7370	7370	7370	7370	0
77	20241015	195900	39571340	7370	7370	7370	7370	0
78	20241015	195800	39571340	7370	7370	7370	7370	0
79	20241015	195700	39571340	7370	7370	7370	7370	0
80	20241015	195600	39571340	7370	7370	7370	7370	0
81	20241015	195500	39571340	7370	7370	7370	7370	0
82	20241015	195400	39571340	7370	7370	7370	7370	0
83	20241015	195300	39571340	7370	7370	7370	7370	0
84	20241015	195200	39571340	7370	7370	7370	7370	0
85	20241015	195100	39571340	7370	7370	7370	7370	0
86	20241015	195000	39571340	7370	7370	7370	7370	0
87	20241015	194900	39571340	7370	7370	7370	7370	0
88	20241015	194800	39571340	7370	7370	7370	7370	0
89	20241015	194700	39571340	7370	7370	7370	7370	0
90	20241015	194600	39571340	7370	7370	7370	7370	0
91	20241015	194500	39571340	7370	7370	7370	7370	0
92	20241015	194400	39571340	7370	7370	7370	7370	318
93	20241015	194300	39571340	7370	7370	7370	7370	0
94	20241015	194200	39571340	7370	7370	7370	7370	0
95	20241015	194100	39571340	7370	7370	7370	7370	0
96	20241015	194000	39571340	7370	7370	7370	7370	0
97	20241015	193900	39571340	7370	7370	7370	7370	0
98	20241015	193800	39571340	7370	7370	7370	7370	0
99	20241015	193700	39571340	7370	7370	7370	7370	0
100	20241015	193600	39571340	7370	7370	7370	7370	0
101	20241015	193500	39571340	7370	7370	7370	7370	0
102	20241015	193400	39571340	7370	7370	7370	7370	0
103	20241015	193300	39571340	7370	7370	7370	7370	0
104	20241015	193200	39571340	7370	7370	7370	7370	0
105	20241015	193100	39571340	7370	7370	7370	7370	0
106	20241015	193000	39571340	7370	7370	7370	7370	0
107	20241015	192900	39571340	7370	7370	7370	7370	0
108	20241015	192800	39571340	7370	7370	7370	7370	0
109	20241015	192700	39571340	7370	7370	7370	7370	0
110	20241015	192600	39571340	7370	7370	7370	7370	0
111	20241015	192500	39571340	7370	7370	7370	7370	0
112	20241015	192400	39571340	7370	7370	7370	7370	0
113	20241015	192300	39571340	7370	7370	7370	7370	0
114	20241015	192200	39571340	7370	7370	7370	7370	0
115	20241015	192100	39571340	7370	7370	7370	7370	0
116	20241015	192000	39571340	7370	7370	7370	7370	0
117	20241015	191900	39571340	7370	7370	7370	7370	0
118	20241015	191800	39571340	7370	7370	7370	7370	0
119	20241015	191700	39571340	7370	7370	7370	7370	0
120	20241015	191600	39571340	7370	7370	7370	7370	0
121	20241015	191500	39571340	7370	7370	7370	7370	0
122	20241015	191400	39571340	7370	7370	7370	7370	318
123	20241015	191300	39571340	7370	7370	7370	7370	0
124	20241015	191200	39571340	7370	7370	7370	7370	0
125	20241015	191100	39571340	7370	7370	7370	7370	0
126	20241015	191000	39571340	7370	7370	7370	7370	0
127	20241015	190900	39571340	7370	7370	7370	7370	0
128	20241015	190800	39571340	7370	7370	7370	7370	0
129	20241015	190700	39571340	7370	7370	7370	7370	0
130	20241015	190600	39571340	7370	7370	7370	7370	0
131	20241015	190500	39571340	7370	7370	7370	7370	0
132	20241015	190400	39571340	7370	7370	7370	7370	0
133	20241015	190300	39571340	7370	7370	7370	7370	0
134	20241015	190200	39571340	7370	7370	7370	7370	0
135	20241015	190100	39571340	7370	7370	7370	7370	0
136	20241015	190000	39571340	7370	7370	7370	7370	0
137	20241015	185900	39571340	7370	7370	7370	7370	0
138	20241015	185800	39571340	7370	7370	7370	7370	0
139	20241015	185700	39571340	7370	7370	7370	7370	0
140	20241015	185600	39571340	7370	7370	7370	7370	0
141	20241015	185500	39571340	7370	7370	7370	7370	0
142	20241015	185400	39571340	7370	7370	7370	7370	0
143	20241015	185300	39571340	7370	7370	7370	7370	0
144	20241015	185200	39571340	7370	7370	7370	7370	0
145	20241015	185100	39571340	7370	7370	7370	7370	0
146	20241015	185000	39571340	7370	7370	7370	7370	0
147	20241015	184900	39571340	7370	7370	7370	7370	0
148	20241015	184800	39571340	7370	7370	7370	7370	0
149	20241015	184700	39571340	7370	7370	7370	7370	0
150	20241015	184600	39571340	7370	7370	7370	7370	0
151	20241015	184500	39571340	7370	7370	7370	7370	0
152	20241015	184400	39571340	7370	7370	7370	7370	318
153	20241015	184300	39571340	7370	7370	7370	7370	0
154	20241015	184200	39571340	7370	7370	7370	7370	0
155	20241015	184100	39571340	7370	7370	7370	7370	0
156	20241015	184000	39571340	7370	7370	7370	7370	0
157	20241015	183900	39571340	7370	7370	7370	7370	0
158	20241015	183800	39571340	7370	7370	7370	7370	0
159	20241015	183700	39571340	7370	7370	7370	7370	0
160	20241015	183600	39571340	7370	7370	7370	7370	0
161	20241015	183500	39571340	7370	7370	7370	7370	0
162	20241015	183400	39571340	7370	7370	7370	7370	0
163	20241015	183300	39571340	7370	7370	7370	7370	0
164	20241015	183200	39571340	7370	7370	7370	7370	0
165	20241015	183100	39571340	7370	7370	7370	7370	0
166	20241015	183000	39571340	7370	7370	7370	7370	0
167	20241015	182900	39571340	7370	7370	7370	7370	0
168	20241015	182800	39571340	7370	7370	7370	7370	0
169	20241015	182700	39571340	7370	7370	7370	7370	0
170	20241015	182600	39571340	7370	7370	7370	7370	0
171	20241015	182500	39571340	7370	7370	7370	7370	0
172	20241015	182400	39571340	7370	7370	7370	7370	0
173	20241015	182300	39571340	7370	7370	7370	7370	0
174	20241015	182200	39571340	7370	7370	7370	7370	0
175	20241015	182100	39571340	7370	7370	7370	7370	0
176	20241015	182000	39571340	7370	7370	7370	7370	0
177	20241015	181900	39571340	7370	7370	7370	7370	0
178	20241015	181800	39571340	7370	7370	7370	7370	0
179	20241015	181700	39571340	7370	7370	7370	7370	0
180	20241015	181600	39571340	7370	7370	7370	7370	0
181	20241015	181500	39571340	7370	7370	7370	7370	0
182	20241015	181400	39571340	7370	7370	7370	7370	318
183	20241015	181300	39571340	7370	7370	7370	7370	0
184	20241015	181200	39571340	7370	7370	7370	7370	0
185	20241015	181100	39571340	7370	7370	7370	7370	0
186	20241015	181000	39571340	7370	7370	7370	7370	0
187	20241015	180900	39571340	7370	7370	7370	7370	0
188	20241015	180800	39571340	7370	7370	7370	7370	0
189	20241015	180700	39571340	7370	7370	7370	7370	0
190	20241015	180600	39571340	7370	7370	7370	7370	0
191	20241015	180500	39571340	7370	7370	7370	7370	0
192	20241015	180400	39571340	7370	7370	7370	7370	0
193	20241015	180300	39571340	7370	7370	7370	7370	0
194	20241015	180200	39571340	7370	7370	7370	7370	0
195	20241015	180100	39571340	7370	7370	7370	7370	0
196	20241015	180000	39571340	7370	7370	7370	7370	0
197	20241015	175900	39571340	7370	7370	7370	7370	0
198	20241015	175800	39571340	7370	7370	7370	7370	0
199	20241015	175700	39571340	7370	7370	7370	7370	0
200	20241015	175600	39571340	7370	7370	7370	7370	0
201	20241015	175500	39571340	7370	7370	7370	7370	0
202	20241015	175400	39571340	7370	7370	7370	7370	0
203	20241015	175300	39571340	7370	7370	7370	7370	0
204	20241015	175200	39571340	7370	7370	7370	7370	0
205	20241015	175100	39571340	7370	7370	7370	7370	0
206	20241015	175000	39571340	7370	7370	7370	7370	0
207	20241015	174900	39571340	7370	7370	7370	7370	0
208	20241015	174800	39571340	7370	7370	7370	7370	0
209	20241015	174700	39571340	7370	7370	7370	7370	0
210	20241015	174600	39571340	7370	7370	7370	7370	0
211	20241015	174500	39571340	7370	7370	7370	7370	0
212	20241015	174400	39571340	7370	7370	7370	7370	318
213	20241015	174300	39571340	7370	7370	7370	7370	0
214	20241015	174200	39571340	7370	7370	7370	7370	0
215	20241015	174100	39571340	7370	7370	7370	7370	0
216	20241015	174000	39571340	7370	7370	7370	7370	0
217	20241015	173900	39571340	7370	7370	7370	7370	0
218	20241015	173800	39571340	7370	7370	7370	7370	0
219	20241015	173700	39571340	7370	7370	7370	7370	0
220	20241015	173600	39571340	7370	7370	7370	7370	0
221	20241015	173500	39571340	7370	7370	7370	7370	0
222	20241015	173400	39571340	7370	7370	7370	7370	0
223	20241015	173300	39571340	7370	7370	7370	7370	0
224	20241015	173200	39571340	7370	7370	7370	7370	0
225	20241015	173100	39571340	7370	7370	7370	7370	0
226	20241015	173000	39571340	7370	7370	7370	7370	0
227	20241015	172900	39571340	7370	7370	7370	7370	0
228	20241015	172800	39571340	7370	7370	7370	7370	0
229	20241015	172700	39571340	7370	7370	7370	7370	0
230	20241015	172600	39571340	7370	7370	7370	7370	0
231	20241015	172500	39571340	7370	7370	7370	7370	0
232	20241015	172400	39571340	7370	7370	7370	7370	0
233	20241015	172300	39571340	7370	7370	7370	7370	0
234	20241015	172200	39571340	7370	7370	7370	7370	0
235	20241015	172100	39571340	7370	7370	7370	7370	0
236	20241015	172000	39571340	7370	7370	7370	7370	0
237	20241015	171900	39571340	7370	7370	7370	7370	0
238	20241015	171800	39571340	7370	7370	7370	7370	0
239	20241015	171700	39571340	7370	7370	7370	7370	0
240	20241015	171600	39571340	7370	7370	7370	7370	0
241	20241015	171500	39571340	7370	7370	7370	7370	0
242	20241015	171400	39571340	7370	7370	7370	7370	318
243	20241015	171300	39571340	7370	7370	7370	7370	0
244	20241015	171200	39571340	7370	7370	7370	7370	0
245	20241015	171100	39571340	7370	7370	7370	7370	0
246	20241015	171000	39571340	7370	7370	7370	7370	0
247	20241015	170900	39571340	7370	7370	7370	7370	0
248	20241015	170800	39571340	7370	7370	7370	7370	0
249	20241015	170700	39571340	7370	7370	7370	7370	0
250	20241015	170600	39571340	7370	7370	7370	7370	0
251	20241015	170500	39571340	7370	7370	7370	7370	0
252	20241015	170400	39571340	7370	7370	7370	7370	0
253	20241015	170300	39571340	7370	7370	7370	7370	0
254	20241015	170200	39571340	7370	7370	7370	7370	0
255	20241015	170100	39571340	7370	7370	7370	7370	0
256	20241015	170000	39571340	7370	7370	7370	7370	0
257	20241015	165900	39571340	7370	7370	7370	7370	0
258	20241015	165800	39571340	7370	7370	7370	7370	0
259	20241015	165700	39571340	7370	7370	7370	7370	0
260	20241015	165600	39571340	7370	7370	7370	7370	0
261	20241015	165500	39571340	7370	7370	7370	7370	0
262	20241015	165400	39571340	7370	7370	7370	7370	0
263	20241015	165300	39571340	7370	7370	7370	7370	0
264	20241015	165200	39571340	7370	7370	7370	7370	0
265	20241015	165100	39571340	7370	7370	7370	7370	0
266	20241015	165000	39571340	7370	7370	7370	7370	0
267	20241015	164900	39571340	7370	7370	7370	7370	0
268	20241015	164800	39571340	7370	7370	7370	7370	0
269	20241015	164700	39571340	7370	7370	7370	7370	0
270	20241015	164600	39571340	7370	7370	7370	7370	0
271	20241015	164500	39571340	7370	7370	7370	7370	0
272	20241015	164400	39571340	7370	7370	7370	7370	318
273	20241015	164300	39571340	7370	7370	7370	7370	0
274	20241015	164200	39571340	7370	7370	7370	7370	0
275	20241015	164100	39571340	7370	7370	7370	7370	0
276	20241015	164000	39571340	7370	7370	7370	7370	0
277	20241015	163900	39571340	7370	7370	7370	7370	0
278	20241015	163800	39571340	7370	7370	7370	7370	0
279	20241015	163700	39571340	7370	7370	7370	7370	0
280	20241015	163600	39571340	7370	7370	7370	7370	0
281	20241015	163500	39571340	7370	7370	7370	7370	0
282	20241015	163400	39571340	7370	7370	7370	7370	0
283	20241015	163300	39571340	7370	7370	7370	7370	0
284	20241015	163200	39571340	7370	7370	7370	7370	0
285	20241015	163100	39571340	7370	7370	7370	7370	0
286	20241015	163000	39571340	7370	7370	7370	7370	0
287	20241015	162900	39571340	7370	7370	7370	7370	0
288	20241015	162800	39571340	7370	7370	7370	7370	0
289	20241015	162700	39571340	7370	7370	7370	7370	0
290	20241015	162600	39571340	7370	7370	7370	7370	0
291	20241015	162500	39571340	7370	7370	7370	7370	0
292	20241015	162400	39571340	7370	7370	7370	7370	0
293	20241015	162300	39571340	7370	7370	7370	7370	0
294	20241015	162200	39571340	7370	7370	7370	7370	0
295	20241015	162100	39571340	7370	7370	7370	7370	0
296	20241015	162000	39571340	7370	7370	7370	7370	0
297	20241015	161900	39571340	7370	7370	7370	7370	0
298	20241015	161800	39571340	7370	7370	7370	7370	0
299	20241015	161700	39571340	7370	7370	7370	7370	0
300	20241015	161600	39571340	7370	7370	7370	7370	0
301	20241015	161500	39571340	7370	7370	7370	7370	0
302	20241015	161400	39571340	7370	7370	7370	7370	318
303	20241015	161300	39571340	7370	7370	7370	7370	0
304	20241015	161200	39571340	7370	7370	7370	7370	0
305	20241015	161100	39571340	7370	7370	7370	7370	0
306	20241015	161000	39571340	7370	7370	7370	7370	0
307	20241015	160900	39571340	7370	7370	7370	7370	0
308	20241015	160800	39571340	7370	7370	7370	7370	0
309	20241015	160700	39571340	7370	7370	7370	7370	0
310	20241015	160600	39571340	7370	7370	7370	7370	0
311	20241015	160500	39571340	7370	7370	7370	7370	0
312	20241015	160400	39571340	7370	7370	7370	7370	0
313	20241015	160300	39571340	7370	7370	7370	7370	0
314	20241015	160200	39571340	7370	7370	7370	7370	0
315	20241015	160100	39571340	7370	7370	7370	7370	0
316	20241015	160000	39571340	7370	7370	7370	7370	0
317	20241015	155900	39571340	7370	7370	7370	7370	0
318	20241015	155800	39571340	7370	7370	7370	7370	0
319	20241015	155700	39571340	7370	7370	7370	7370	0
320	20241015	155600	39571340	7370	7370	7370	7370	0
321	20241015	155500	39571340	7370	7370	7370	7370	0
322	20241015	155400	39571340	7370	7370	7370	7370	0
323	20241015	155300	39571340	7370	7370	7370	7370	0
324	20241015	155200	39571340	7370	7370	7370	7370	0
325	20241015	155100	39571340	7370	7370	7370	7370	0
326	20241015	155000	39571340	7370	7370	7370	7370	0
327	20241015	154900	39571340	7370	7370	7370	7370	0
328	20241015	154800	39571340	7370	7370	7370	7370	0
329	20241015	154700	39571340	7370	7370	7370	7370	0
330	20241015	154600	39571340	7370	7370	7370	7370	0
331	20241015	154500	39571340	7370	7370	7370	7370	0
332	20241015	154400	39571340	7370	7370	7370	7370	318
333	20241015	154300	39571340	7370	7370	7370	7370	0
334	20241015	154200	39571340	7370	7370	7370	7370	0
335	20241015	154100	39571340	7370	7370	7370	7370	0
336	20241015	154000	39571340	7370	7370	7370	7370	0
337	20241015	153900	39571340	7370	7370	7370	7370	0
338	20241015	153800	39571340	7370	7370	7370	7370	0
339	20241015	153700	39571340	7370	7370	7370	7370	0
340	20241015	153600	39571340	7370	7370	7370	7370	0
341	20241015	153500	39571340	7370	7370	7370	7370	0
342	20241015	153400	39571340	7370	7370	7370	7370	0
343	20241015	153300	39571340	7370	7370	7370	7370	0
344	20241015	153200	39571340	7370	7370	7370	7370	0
345	20241015	153100	39571340	7370	7370	7370	7370	0
346	20241015	153000	39571340	7370	7370	7370	7370	318
347	20241015	152900	37227680	7350	7350	7350	7350	0
348	20241015	152800	37227680	7350	7350	7350	7350	0
349	20241015	152700	37227680	7350	7350	7350	7350	0
350	20241015	152600	37227680	7350	7350	7350	7350	0
351	20241015	152500	37227680	7350	7350	7350	7350	0
352	20241015	152400	37227680	7350	7350	7350	7350	0
353	20241015	152300	37227680	7350	7350	7350	7350	0
354	20241015	152200	37227680	7350	7350	7350	7350	0
355	20241015	152100	37227680	7350	7350	7350	7350	0
356	20241015	152000	37227680	7350	7350	7350	7350	0
357	20241015	151900	37227680	7350	7370	7370	7350	87
358	20241015	151800	36587110	7370	7370	7370	7370	20
359	20241015	151700	36439710	7370	7370	7370	7370	20
360	20241015	151600	36292310	7370	7370	7370	7370	30
361	20241015	151500	36071210	7350	7370	7370	7350	29
362	20241015	151400	35857820	7370	7370	7370	7370	20
363	20241015	151300	35710420	7360	7360	7360	7360	0
364	20241015	151200	35710420	7360	7360	7360	7360	0
365	20241015	151100	35710420	7360	7360	7360	7360	3
366	20241015	151000	35688340	7390	7390	7390	7390	0
367	20241015	150900	35688340	7390	7390	7390	7390	0
368	20241015	150800	35688340	7390	7390	7390	7390	0
369	20241015	150700	35688340	7390	7390	7390	7390	0
370	20241015	150600	35688340	7390	7390	7390	7390	0
371	20241015	150500	35688340	7390	7390	7390	7390	0
372	20241015	150400	35688340	7390	7390	7390	7390	0
373	20241015	150300	35688340	7390	7390	7390	7390	0
374	20241015	150200	35688340	7390	7390	7390	7390	1
375	20241015	150100	35680950	7370	7380	7380	7370	570
376	20241015	150000	31478520	7390	7390	7390	7390	0
377	20241015	145900	31478520	7390	7390	7390	7390	0
378	20241015	145800	31478520	7390	7390	7390	7390	0
379	20241015	145700	31478520	7390	7390	7390	7390	0
380	20241015	145600	31478520	7390	7390	7390	7390	1
381	20241015	145500	31471130	7390	7390	7390	7390	0
382	20241015	145400	31471130	7390	7390	7390	7390	0
383	20241015	145300	31471130	7390	7390	7390	7390	40
384	20241015	145200	31175530	7390	7390	7390	7390	11
385	20241015	145100	31094240	7420	7420	7420	7420	0
386	20241015	145000	31094240	7420	7420	7420	7420	0
387	20241015	144900	31094240	7420	7420	7420	7420	0
388	20241015	144800	31094240	7420	7420	7420	7420	0
389	20241015	144700	31094240	7420	7420	7420	7420	0
390	20241015	144600	31094240	7420	7420	7420	7420	0
391	20241015	144500	31094240	7420	7420	7420	7420	0
392	20241015	144400	31094240	7420	7420	7420	7420	0
393	20241015	144300	31094240	7420	7420	7420	7420	0
394	20241015	144200	31094240	7420	7420	7420	7420	0
395	20241015	144100	31094240	7420	7420	7420	7420	0
396	20241015	144000	31094240	7420	7420	7420	7420	0
397	20241015	143900	31094240	7420	7420	7420	7420	0
398	20241015	143800	31094240	7420	7420	7420	7420	0
399	20241015	143700	31094240	7420	7420	7420	7420	0
400	20241015	143600	31094240	7420	7420	7420	7420	1
401	20241015	143500	31086820	7400	7400	7400	7400	0
402	20241015	143400	31086820	7400	7400	7400	7400	0
403	20241015	143300	31086820	7400	7400	7400	7400	0
404	20241015	143200	31086820	7400	7400	7400	7400	1
405	20241015	143100	31079420	7400	7400	7400	7400	0
406	20241015	143000	31079420	7400	7400	7400	7400	11
407	20241015	142900	30998020	7400	7400	7400	7400	0
408	20241015	142800	30998020	7400	7400	7400	7400	2
409	20241015	142700	30983220	7400	7400	7400	7400	0
410	20241015	142600	30983220	7400	7400	7400	7400	31
411	20241015	142500	30753820	7430	7430	7430	7430	0
412	20241015	142400	30753820	7430	7430	7430	7430	0
413	20241015	142300	30753820	7430	7430	7430	7430	0
414	20241015	142200	30753820	7430	7430	7430	7430	0
415	20241015	142100	30753820	7430	7430	7430	7430	0
416	20241015	142000	30753820	7430	7430	7430	7430	0
417	20241015	141900	30753820	7430	7430	7430	7430	0
418	20241015	141800	30753820	7430	7430	7430	7430	0
419	20241015	141700	30753820	7430	7430	7430	7430	0
420	20241015	141600	30753820	7430	7430	7430	7430	0
421	20241015	141500	30753820	7430	7430	7430	7430	0
422	20241015	141400	30753820	7430	7430	7430	7430	0
423	20241015	141300	30753820	7430	7430	7430	7430	0
424	20241015	141200	30753820	7430	7430	7430	7430	0
425	20241015	141100	30753820	7430	7430	7430	7430	0
426	20241015	141000	30753820	7430	7430	7430	7430	0
427	20241015	140900	30753820	7430	7430	7430	7430	0
428	20241015	140800	30753820	7430	7430	7430	7430	0
429	20241015	140700	30753820	7430	7430	7430	7430	0
430	20241015	140600	30753820	7430	7430	7430	7430	0
431	20241015	140500	30753820	7430	7430	7430	7430	0
432	20241015	140400	30753820	7430	7430	7430	7430	0
433	20241015	140300	30753820	7430	7430	7430	7430	0
434	20241015	140200	30753820	7430	7430	7430	7430	0
435	20241015	140100	30753820	7430	7430	7430	7430	0
436	20241015	140000	30753820	7430	7420	7430	7420	12
437	20241015	135900	30664670	7420	7420	7420	7420	0
438	20241015	135800	30664670	7420	7420	7420	7420	0
439	20241015	135700	30664670	7420	7420	7420	7420	0
440	20241015	135600	30664670	7420	7420	7420	7420	0
441	20241015	135500	30664670	7420	7420	7420	7420	0
442	20241015	135400	30664670	7420	7420	7420	7420	0
443	20241015	135300	30664670	7420	7420	7420	7420	0
444	20241015	135200	30664670	7420	7420	7420	7420	0
445	20241015	135100	30664670	7420	7420	7420	7420	0
446	20241015	135000	30664670	7420	7420	7420	7420	1
447	20241015	134900	30657250	7430	7430	7430	7430	0
448	20241015	134800	30657250	7430	7430	7430	7430	0
449	20241015	134700	30657250	7430	7430	7430	7430	0
450	20241015	134600	30657250	7430	7430	7430	7430	0
451	20241015	134500	30657250	7430	7430	7430	7430	6
452	20241015	134400	30612670	7430	7430	7430	7430	0
453	20241015	134300	30612670	7430	7430	7430	7430	7
454	20241015	134200	30560660	7440	7440	7440	7440	3
455	20241015	134100	30538340	7440	7440	7440	7440	61
456	20241015	134000	30084500	7440	7440	7440	7440	0
457	20241015	133900	30084500	7440	7440	7440	7440	10
458	20241015	133800	30010100	7440	7440	7440	7440	0
459	20241015	133700	30010100	7440	7440	7440	7440	0
460	20241015	133600	30010100	7440	7440	7440	7440	0
461	20241015	133500	30010100	7440	7440	7440	7440	1
462	20241015	133400	30002660	7440	7440	7440	7440	0
463	20241015	133300	30002660	7440	7440	7440	7440	0
464	20241015	133200	30002660	7440	7440	7440	7440	0
465	20241015	133100	30002660	7440	7430	7440	7430	3
466	20241015	133000	29980360	7430	7430	7430	7430	0
467	20241015	132900	29980360	7430	7430	7430	7430	10
468	20241015	132800	29906060	7430	7430	7430	7430	0
469	20241015	132700	29906060	7430	7430	7430	7430	0
470	20241015	132600	29906060	7430	7430	7430	7430	0
471	20241015	132500	29906060	7430	7430	7430	7430	0
472	20241015	132400	29906060	7430	7430	7430	7430	0
473	20241015	132300	29906060	7430	7430	7430	7430	0
474	20241015	132200	29906060	7430	7430	7430	7430	10
475	20241015	132100	29831760	7430	7430	7430	7430	0
476	20241015	132000	29831760	7430	7430	7430	7430	0
477	20241015	131900	29831760	7430	7430	7430	7430	0
478	20241015	131800	29831760	7430	7430	7430	7430	0
479	20241015	131700	29831760	7430	7430	7430	7430	0
480	20241015	131600	29831760	7430	7430	7430	7430	0
481	20241015	131500	29831760	7430	7430	7430	7430	0
482	20241015	131400	29831760	7430	7430	7430	7430	0
483	20241015	131300	29831760	7430	7430	7430	7430	118
484	20241015	131200	28955020	7430	7430	7430	7430	0
485	20241015	131100	28955020	7430	7430	7430	7430	1
486	20241015	131000	28947590	7420	7420	7420	7420	0
487	20241015	130900	28947590	7420	7430	7430	7420	6
488	20241015	130800	28903050	7430	7430	7430	7430	0
489	20241015	130700	28903050	7430	7430	7430	7430	1
490	20241015	130600	28895620	7420	7420	7420	7420	0
491	20241015	130500	28895620	7420	7420	7420	7420	0
492	20241015	130400	28895620	7420	7420	7420	7420	0
493	20241015	130300	28895620	7420	7420	7420	7420	0
494	20241015	130200	28895620	7420	7420	7420	7420	0
495	20241015	130100	28895620	7420	7420	7420	7420	0
496	20241015	130000	28895620	7420	7420	7420	7420	0
497	20241015	125900	28895620	7420	7420	7420	7420	0
498	20241015	125800	28895620	7420	7420	7420	7420	0
499	20241015	125700	28895620	7420	7420	7420	7420	0
500	20241015	125600	28895620	7420	7420	7420	7420	0
501	20241015	125500	28895620	7420	7420	7420	7420	0
502	20241015	125400	28895620	7420	7420	7420	7420	0
503	20241015	125300	28895620	7420	7420	7420	7420	0
504	20241015	125200	28895620	7420	7420	7420	7420	0
505	20241015	125100	28895620	7420	7420	7420	7420	0
506	20241015	125000	28895620	7420	7420	7420	7420	0
507	20241015	124900	28895620	7420	7420	7420	7420	0
508	20241015	124800	28895620	7420	7420	7420	7420	1
509	20241015	124700	28888200	7430	7430	7430	7430	0
510	20241015	124600	28888200	7430	7430	7430	7430	0
511	20241015	124500	28888200	7430	7430	7430	7430	0
512	20241015	124400	28888200	7430	7430	7430	7430	0
513	20241015	124300	28888200	7430	7430	7430	7430	0
514	20241015	124200	28888200	7430	7430	7430	7430	0
515	20241015	124100	28888200	7430	7430	7430	7430	0
516	20241015	124000	28888200	7430	7430	7430	7430	0
517	20241015	123900	28888200	7430	7430	7430	7430	0
518	20241015	123800	28888200	7430	7430	7430	7430	0
519	20241015	123700	28888200	7430	7430	7430	7430	0
520	20241015	123600	28888200	7430	7430	7430	7430	0
521	20241015	123500	28888200	7430	7430	7430	7430	0
522	20241015	123400	28888200	7430	7430	7430	7430	0
523	20241015	123300	28888200	7430	7430	7430	7430	0
524	20241015	123200	28888200	7430	7430	7430	7430	0
525	20241015	123100	28888200	7430	7430	7430	7430	0
526	20241015	123000	28888200	7430	7430	7430	7430	0
527	20241015	122900	28888200	7430	7430	7430	7430	0
528	20241015	122800	28888200	7430	7430	7430	7430	0
529	20241015	122700	28888200	7430	7430	7430	7430	0
530	20241015	122600	28888200	7430	7430	7430	7430	0
531	20241015	122500	28888200	7430	7420	7430	7420	2
532	20241015	122400	28873350	7400	7400	7400	7400	0
533	20241015	122300	28873350	7400	7400	7400	7400	0
534	20241015	122200	28873350	7400	7400	7400	7400	1
535	20241015	122100	28865950	7420	7420	7420	7420	0
536	20241015	122000	28865950	7420	7420	7420	7420	0
537	20241015	121900	28865950	7420	7420	7420	7420	0
538	20241015	121800	28865950	7420	7420	7420	7420	11
539	20241015	121700	28784330	7430	7430	7430	7430	0
540	20241015	121600	28784330	7430	7430	7430	7430	0
541	20241015	121500	28784330	7430	7430	7430	7430	0
542	20241015	121400	28784330	7430	7430	7430	7430	0
543	20241015	121300	28784330	7430	7430	7430	7430	0
544	20241015	121200	28784330	7430	7430	7430	7430	0
545	20241015	121100	28784330	7430	7430	7430	7430	0
546	20241015	121000	28784330	7430	7430	7430	7430	0
547	20241015	120900	28784330	7430	7430	7430	7430	0
548	20241015	120800	28784330	7430	7430	7430	7430	0
549	20241015	120700	28784330	7430	7430	7430	7430	0
550	20241015	120600	28784330	7430	7430	7430	7430	0
551	20241015	120500	28784330	7430	7430	7430	7430	0
552	20241015	120400	28784330	7430	7430	7430	7430	0
553	20241015	120300	28784330	7430	7430	7430	7430	0
554	20241015	120200	28784330	7430	7430	7430	7430	0
555	20241015	120100	28784330	7430	7410	7430	7410	3
556	20241015	120000	28762070	7400	7400	7400	7400	0
557	20241015	115900	28762070	7400	7420	7430	7400	12
558	20241015	115800	28673080	7400	7400	7400	7400	0
559	20241015	115700	28673080	7400	7400	7400	7400	0
560	20241015	115600	28673080	7400	7400	7400	7400	0
561	20241015	115500	28673080	7400	7400	7400	7400	1
562	20241015	115400	28665680	7440	7440	7440	7440	0
563	20241015	115300	28665680	7440	7440	7440	7440	0
564	20241015	115200	28665680	7440	7440	7440	7440	0
565	20241015	115100	28665680	7440	7440	7440	7440	0
566	20241015	115000	28665680	7440	7440	7440	7440	0
567	20241015	114900	28665680	7440	7440	7440	7440	0
568	20241015	114800	28665680	7440	7440	7440	7440	0
569	20241015	114700	28665680	7440	7440	7440	7440	0
570	20241015	114600	28665680	7440	7440	7440	7440	0
571	20241015	114500	28665680	7440	7440	7440	7440	0
572	20241015	114400	28665680	7440	7440	7440	7440	0
573	20241015	114300	28665680	7440	7440	7440	7440	0
574	20241015	114200	28665680	7440	7440	7440	7440	0
575	20241015	114100	28665680	7440	7440	7440	7440	0
576	20241015	114000	28665680	7440	7400	7440	7400	3
577	20241015	113900	28643440	7440	7440	7440	7440	0
578	20241015	113800	28643440	7440	7440	7440	7440	0
579	20241015	113700	28643440	7440	7440	7440	7440	0
580	20241015	113600	28643440	7440	7440	7440	7440	1
581	20241015	113500	28636000	7400	7400	7400	7400	0
582	20241015	113400	28636000	7400	7400	7400	7400	0
583	20241015	113300	28636000	7400	7400	7400	7400	0
584	20241015	113200	28636000	7400	7400	7400	7400	0
585	20241015	113100	28636000	7400	7400	7400	7400	0
586	20241015	113000	28636000	7400	7400	7400	7400	0
587	20241015	112900	28636000	7400	7400	7400	7400	0
588	20241015	112800	28636000	7400	7480	7480	7400	516
589	20241015	112700	24787600	7480	7430	7480	7430	1190
590	20241015	112600	15890390	7460	7460	7460	7460	0
591	20241015	112500	15890390	7460	7460	7460	7460	0
592	20241015	112400	15890390	7460	7460	7460	7460	0
593	20241015	112300	15890390	7460	7460	7460	7460	0
594	20241015	112200	15890390	7460	7460	7460	7460	0
595	20241015	112100	15890390	7460	7460	7460	7460	0
596	20241015	112000	15890390	7460	7460	7460	7460	0
597	20241015	111900	15890390	7460	7460	7460	7460	0
598	20241015	111800	15890390	7460	7460	7460	7460	0
599	20241015	111700	15890390	7460	7460	7460	7460	0
600	20241015	111600	15890390	7460	7460	7460	7460	0
601	20241015	111500	15890390	7460	7460	7460	7460	0
602	20241015	111400	15890390	7460	7460	7460	7460	0
603	20241015	111300	15890390	7460	7460	7460	7460	0
604	20241015	111200	15890390	7460	7410	7460	7410	29
605	20241015	111100	15675390	7410	7410	7410	7410	1
606	20241015	111000	15667980	7370	7370	7370	7370	0
607	20241015	110900	15667980	7370	7390	7390	7370	300
608	20241015	110800	13455770	7420	7420	7420	7420	0
609	20241015	110700	13455770	7420	7420	7420	7420	0
610	20241015	110600	13455770	7420	7420	7420	7420	0
611	20241015	110500	13455770	7420	7420	7420	7420	0
612	20241015	110400	13455770	7420	7420	7420	7420	0
613	20241015	110300	13455770	7420	7420	7420	7420	0
614	20241015	110200	13455770	7420	7420	7420	7420	0
615	20241015	110100	13455770	7420	7420	7420	7420	0
616	20241015	110000	13455770	7420	7420	7420	7420	0
617	20241015	105900	13455770	7420	7420	7420	7420	0
618	20241015	105800	13455770	7420	7420	7420	7420	0
619	20241015	105700	13455770	7420	7420	7420	7420	0
620	20241015	105600	13455770	7420	7420	7420	7420	0
621	20241015	105500	13455770	7420	7420	7420	7420	0
622	20241015	105400	13455770	7420	7420	7420	7420	0
623	20241015	105300	13455770	7420	7420	7420	7420	0
624	20241015	105200	13455770	7420	7420	7420	7420	0
625	20241015	105100	13455770	7420	7420	7420	7420	0
626	20241015	105000	13455770	7420	7420	7420	7420	0
627	20241015	104900	13455770	7420	7420	7420	7420	0
628	20241015	104800	13455770	7420	7420	7420	7420	0
629	20241015	104700	13455770	7420	7420	7420	7420	0
630	20241015	104600	13455770	7420	7420	7420	7420	0
631	20241015	104500	13455770	7420	7420	7420	7420	0
632	20241015	104400	13455770	7420	7420	7420	7420	0
633	20241015	104300	13455770	7420	7420	7420	7420	0
634	20241015	104200	13455770	7420	7420	7420	7420	0
635	20241015	104100	13455770	7420	7420	7420	7420	0
636	20241015	104000	13455770	7420	7420	7420	7420	0
637	20241015	103900	13455770	7420	7420	7420	7420	0
638	20241015	103800	13455770	7420	7420	7420	7420	0
639	20241015	103700	13455770	7420	7420	7420	7420	0
640	20241015	103600	13455770	7420	7420	7420	7420	0
641	20241015	103500	13455770	7420	7420	7420	7420	0
642	20241015	103400	13455770	7420	7420	7420	7420	0
643	20241015	103300	13455770	7420	7420	7420	7420	0
644	20241015	103200	13455770	7420	7420	7420	7420	0
645	20241015	103100	13455770	7420	7420	7420	7420	0
646	20241015	103000	13455770	7420	7420	7420	7420	0
647	20241015	102900	13455770	7420	7420	7420	7420	0
648	20241015	102800	13455770	7420	7420	7420	7420	0
649	20241015	102700	13455770	7420	7420	7420	7420	0
650	20241015	102600	13455770	7420	7420	7420	7420	0
651	20241015	102500	13455770	7420	7420	7420	7420	0
652	20241015	102400	13455770	7420	7420	7420	7420	0
653	20241015	102300	13455770	7420	7420	7420	7420	0
654	20241015	102200	13455770	7420	7420	7420	7420	0
655	20241015	102100	13455770	7420	7420	7420	7420	0
656	20241015	102000	13455770	7420	7420	7420	7420	0
657	20241015	101900	13455770	7420	7420	7420	7420	0
658	20241015	101800	13455770	7420	7420	7420	7420	1
659	20241015	101700	13448350	7380	7380	7380	7380	0
660	20241015	101600	13448350	7380	7380	7380	7380	104
661	20241015	101500	12680830	7370	7370	7370	7370	0
662	20241015	101400	12680830	7370	7380	7380	7370	3
663	20241015	101300	12658700	7420	7420	7420	7420	1
664	20241015	101200	12651280	7380	7380	7380	7370	12
665	20241015	101100	12562750	7390	7390	7390	7390	104
666	20241015	101000	11794190	7400	7400	7400	7400	0
667	20241015	100900	11794190	7400	7410	7410	7400	339
668	20241015	100800	9283220	7450	7450	7450	7450	0
669	20241015	100700	9283220	7450	7450	7450	7450	0
670	20241015	100600	9283220	7450	7450	7450	7450	0
671	20241015	100500	9283220	7450	7450	7450	7450	0
672	20241015	100400	9283220	7450	7450	7450	7450	0
673	20241015	100300	9283220	7450	7450	7450	7450	108
674	20241015	100200	8478620	7410	7410	7410	7410	0
675	20241015	100100	8478620	7410	7410	7410	7410	2
676	20241015	100000	8463800	7410	7410	7410	7410	150
677	20241015	095900	7352300	7410	7420	7420	7410	20
678	20241015	095800	7204080	7430	7430	7430	7430	0
679	20241015	095700	7204080	7430	7430	7430	7430	0
680	20241015	095600	7204080	7430	7430	7430	7430	0
681	20241015	095500	7204080	7430	7430	7430	7430	0
682	20241015	095400	7204080	7430	7430	7430	7430	0
683	20241015	095300	7204080	7430	7430	7430	7430	0
684	20241015	095200	7204080	7430	7430	7430	7430	0
685	20241015	095100	7204080	7430	7430	7430	7430	0
686	20241015	095000	7204080	7430	7430	7430	7430	0
687	20241015	094900	7204080	7430	7430	7430	7430	0
688	20241015	094800	7204080	7430	7430	7430	7430	0
689	20241015	094700	7204080	7430	7430	7430	7430	51
690	20241015	094600	6825150	7440	7440	7440	7440	11
691	20241015	094500	6743310	7460	7460	7460	7460	0
692	20241015	094400	6743310	7460	7460	7460	7460	0
693	20241015	094300	6743310	7460	7460	7460	7460	1
694	20241015	094200	6735850	7460	7460	7460	7460	1
695	20241015	094100	6728390	7440	7440	7440	7440	0
696	20241015	094000	6728390	7440	7440	7440	7440	0
697	20241015	093900	6728390	7440	7440	7440	7440	0
698	20241015	093800	6728390	7440	7440	7440	7440	0
699	20241015	093700	6728390	7440	7440	7440	7440	0
700	20241015	093600	6728390	7440	7440	7440	7440	0
701	20241015	093500	6728390	7440	7440	7440	7440	0
702	20241015	093400	6728390	7440	7440	7440	7440	0
703	20241015	093300	6728390	7440	7440	7440	7440	0
704	20241015	093200	6728390	7440	7440	7440	7440	0
705	20241015	093100	6728390	7440	7440	7440	7440	0
706	20241015	093000	6728390	7440	7440	7440	7440	0
707	20241015	092900	6728390	7440	7440	7440	7440	0
708	20241015	092800	6728390	7440	7440	7440	7440	0
709	20241015	092700	6728390	7440	7440	7440	7440	0
710	20241015	092600	6728390	7440	7440	7440	7440	0
711	20241015	092500	6728390	7440	7440	7440	7440	0
712	20241015	092400	6728390	7440	7440	7440	7440	0
713	20241015	092300	6728390	7440	7440	7440	7440	0
714	20241015	092200	6728390	7440	7460	7460	7440	27
715	20241015	092100	6527480	7440	7440	7440	7440	0
716	20241015	092000	6527480	7440	7440	7440	7440	0
717	20241015	091900	6527480	7440	7440	7440	7440	0
718	20241015	091800	6527480	7440	7440	7440	7440	0
719	20241015	091700	6527480	7440	7440	7440	7440	0
720	20241015	091600	6527480	7440	7440	7440	7440	0
721	20241015	091500	6527480	7440	7440	7440	7440	39
722	20241015	091400	6237320	7410	7420	7420	7410	188
723	20241015	091300	4842780	7430	7440	7440	7430	613
724	20241015	091200	283280	7450	7450	7450	7450	0
725	20241015	091100	283280	7450	7460	7460	7450	26
726	20241015	091000	89440	7490	7490	7490	7490	0
727	20241015	090900	89440	7490	7490	7490	7490	0
728	20241015	090800	89440	7490	7490	7490	7490	0
729	20241015	090700	89440	7490	7490	7490	7490	0
730	20241015	090600	89440	7490	7490	7490	7490	0
731	20241015	090500	89440	7490	7490	7490	7490	0
732	20241015	090400	89440	7490	7490	7490	7490	0
733	20241015	090300	89440	7490	7490	7490	7490	0
734	20241015	090200	89440	7490	7490	7490	7490	0
735	20241015	090100	89440	7490	7490	7490	7490	1
736	20241015	090000	81950	7450	7450	7450	7450	11