KissMeData/350520/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	212300	113072820	4060	4060	4060	4060	151
3	20241015	212200	113072820	4060	4060	4060	4060	0
4	20241015	212100	113072820	4060	4060	4060	4060	0
5	20241015	212000	113072820	4060	4060	4060	4060	0
6	20241015	211900	113072820	4060	4060	4060	4060	0
7	20241015	211800	113072820	4060	4060	4060	4060	0
8	20241015	211700	113072820	4060	4060	4060	4060	0
9	20241015	211600	113072820	4060	4060	4060	4060	0
10	20241015	211500	113072820	4060	4060	4060	4060	0
11	20241015	211400	113072820	4060	4060	4060	4060	0
12	20241015	211300	113072820	4060	4060	4060	4060	0
13	20241015	211200	113072820	4060	4060	4060	4060	0
14	20241015	211100	113072820	4060	4060	4060	4060	0
15	20241015	211000	113072820	4060	4060	4060	4060	0
16	20241015	210900	113072820	4060	4060	4060	4060	0
17	20241015	210800	113072820	4060	4060	4060	4060	0
18	20241015	210700	113072820	4060	4060	4060	4060	0
19	20241015	210600	113072820	4060	4060	4060	4060	0
20	20241015	210500	113072820	4060	4060	4060	4060	0
21	20241015	210400	113072820	4060	4060	4060	4060	0
22	20241015	210300	113072820	4060	4060	4060	4060	0
23	20241015	210200	113072820	4060	4060	4060	4060	0
24	20241015	210100	113072820	4060	4060	4060	4060	0
25	20241015	210000	113072820	4060	4060	4060	4060	0
26	20241015	205900	113072820	4060	4060	4060	4060	0
27	20241015	205800	113072820	4060	4060	4060	4060	0
28	20241015	205700	113072820	4060	4060	4060	4060	0
29	20241015	205600	113072820	4060	4060	4060	4060	0
30	20241015	205500	113072820	4060	4060	4060	4060	0
31	20241015	205400	113072820	4060	4060	4060	4060	0
32	20241015	205300	113072820	4060	4060	4060	4060	151
33	20241015	205200	113072820	4060	4060	4060	4060	0
34	20241015	205100	113072820	4060	4060	4060	4060	0
35	20241015	205000	113072820	4060	4060	4060	4060	0
36	20241015	204900	113072820	4060	4060	4060	4060	0
37	20241015	204800	113072820	4060	4060	4060	4060	0
38	20241015	204700	113072820	4060	4060	4060	4060	0
39	20241015	204600	113072820	4060	4060	4060	4060	0
40	20241015	204500	113072820	4060	4060	4060	4060	0
41	20241015	204400	113072820	4060	4060	4060	4060	0
42	20241015	204300	113072820	4060	4060	4060	4060	0
43	20241015	204200	113072820	4060	4060	4060	4060	0
44	20241015	204100	113072820	4060	4060	4060	4060	0
45	20241015	204000	113072820	4060	4060	4060	4060	0
46	20241015	203900	113072820	4060	4060	4060	4060	0
47	20241015	203800	113072820	4060	4060	4060	4060	0
48	20241015	203700	113072820	4060	4060	4060	4060	0
49	20241015	203600	113072820	4060	4060	4060	4060	0
50	20241015	203500	113072820	4060	4060	4060	4060	0
51	20241015	203400	113072820	4060	4060	4060	4060	0
52	20241015	203300	113072820	4060	4060	4060	4060	0
53	20241015	203200	113072820	4060	4060	4060	4060	0
54	20241015	203100	113072820	4060	4060	4060	4060	0
55	20241015	203000	113072820	4060	4060	4060	4060	0
56	20241015	202900	113072820	4060	4060	4060	4060	0
57	20241015	202800	113072820	4060	4060	4060	4060	0
58	20241015	202700	113072820	4060	4060	4060	4060	0
59	20241015	202600	113072820	4060	4060	4060	4060	0
60	20241015	202500	113072820	4060	4060	4060	4060	0
61	20241015	202400	113072820	4060	4060	4060	4060	0
62	20241015	202300	113072820	4060	4060	4060	4060	151
63	20241015	202200	113072820	4060	4060	4060	4060	0
64	20241015	202100	113072820	4060	4060	4060	4060	0
65	20241015	202000	113072820	4060	4060	4060	4060	0
66	20241015	201900	113072820	4060	4060	4060	4060	0
67	20241015	201800	113072820	4060	4060	4060	4060	0
68	20241015	201700	113072820	4060	4060	4060	4060	0
69	20241015	201600	113072820	4060	4060	4060	4060	0
70	20241015	201500	113072820	4060	4060	4060	4060	0
71	20241015	201400	113072820	4060	4060	4060	4060	0
72	20241015	201300	113072820	4060	4060	4060	4060	0
73	20241015	201200	113072820	4060	4060	4060	4060	0
74	20241015	201100	113072820	4060	4060	4060	4060	0
75	20241015	201000	113072820	4060	4060	4060	4060	0
76	20241015	200900	113072820	4060	4060	4060	4060	0
77	20241015	200800	113072820	4060	4060	4060	4060	0
78	20241015	200700	113072820	4060	4060	4060	4060	0
79	20241015	200600	113072820	4060	4060	4060	4060	0
80	20241015	200500	113072820	4060	4060	4060	4060	0
81	20241015	200400	113072820	4060	4060	4060	4060	0
82	20241015	200300	113072820	4060	4060	4060	4060	0
83	20241015	200200	113072820	4060	4060	4060	4060	0
84	20241015	200100	113072820	4060	4060	4060	4060	0
85	20241015	200000	113072820	4060	4060	4060	4060	0
86	20241015	195900	113072820	4060	4060	4060	4060	0
87	20241015	195800	113072820	4060	4060	4060	4060	0
88	20241015	195700	113072820	4060	4060	4060	4060	0
89	20241015	195600	113072820	4060	4060	4060	4060	0
90	20241015	195500	113072820	4060	4060	4060	4060	0
91	20241015	195400	113072820	4060	4060	4060	4060	0
92	20241015	195300	113072820	4060	4060	4060	4060	151
93	20241015	195200	113072820	4060	4060	4060	4060	0
94	20241015	195100	113072820	4060	4060	4060	4060	0
95	20241015	195000	113072820	4060	4060	4060	4060	0
96	20241015	194900	113072820	4060	4060	4060	4060	0
97	20241015	194800	113072820	4060	4060	4060	4060	0
98	20241015	194700	113072820	4060	4060	4060	4060	0
99	20241015	194600	113072820	4060	4060	4060	4060	0
100	20241015	194500	113072820	4060	4060	4060	4060	0
101	20241015	194400	113072820	4060	4060	4060	4060	0
102	20241015	194300	113072820	4060	4060	4060	4060	0
103	20241015	194200	113072820	4060	4060	4060	4060	0
104	20241015	194100	113072820	4060	4060	4060	4060	0
105	20241015	194000	113072820	4060	4060	4060	4060	0
106	20241015	193900	113072820	4060	4060	4060	4060	0
107	20241015	193800	113072820	4060	4060	4060	4060	0
108	20241015	193700	113072820	4060	4060	4060	4060	0
109	20241015	193600	113072820	4060	4060	4060	4060	0
110	20241015	193500	113072820	4060	4060	4060	4060	0
111	20241015	193400	113072820	4060	4060	4060	4060	0
112	20241015	193300	113072820	4060	4060	4060	4060	0
113	20241015	193200	113072820	4060	4060	4060	4060	0
114	20241015	193100	113072820	4060	4060	4060	4060	0
115	20241015	193000	113072820	4060	4060	4060	4060	0
116	20241015	192900	113072820	4060	4060	4060	4060	0
117	20241015	192800	113072820	4060	4060	4060	4060	0
118	20241015	192700	113072820	4060	4060	4060	4060	0
119	20241015	192600	113072820	4060	4060	4060	4060	0
120	20241015	192500	113072820	4060	4060	4060	4060	0
121	20241015	192400	113072820	4060	4060	4060	4060	0
122	20241015	192300	113072820	4060	4060	4060	4060	151
123	20241015	192200	113072820	4060	4060	4060	4060	0
124	20241015	192100	113072820	4060	4060	4060	4060	0
125	20241015	192000	113072820	4060	4060	4060	4060	0
126	20241015	191900	113072820	4060	4060	4060	4060	0
127	20241015	191800	113072820	4060	4060	4060	4060	0
128	20241015	191700	113072820	4060	4060	4060	4060	0
129	20241015	191600	113072820	4060	4060	4060	4060	0
130	20241015	191500	113072820	4060	4060	4060	4060	0
131	20241015	191400	113072820	4060	4060	4060	4060	0
132	20241015	191300	113072820	4060	4060	4060	4060	0
133	20241015	191200	113072820	4060	4060	4060	4060	0
134	20241015	191100	113072820	4060	4060	4060	4060	0
135	20241015	191000	113072820	4060	4060	4060	4060	0
136	20241015	190900	113072820	4060	4060	4060	4060	0
137	20241015	190800	113072820	4060	4060	4060	4060	0
138	20241015	190700	113072820	4060	4060	4060	4060	0
139	20241015	190600	113072820	4060	4060	4060	4060	0
140	20241015	190500	113072820	4060	4060	4060	4060	0
141	20241015	190400	113072820	4060	4060	4060	4060	0
142	20241015	190300	113072820	4060	4060	4060	4060	0
143	20241015	190200	113072820	4060	4060	4060	4060	0
144	20241015	190100	113072820	4060	4060	4060	4060	0
145	20241015	190000	113072820	4060	4060	4060	4060	0
146	20241015	185900	113072820	4060	4060	4060	4060	0
147	20241015	185800	113072820	4060	4060	4060	4060	0
148	20241015	185700	113072820	4060	4060	4060	4060	0
149	20241015	185600	113072820	4060	4060	4060	4060	0
150	20241015	185500	113072820	4060	4060	4060	4060	0
151	20241015	185400	113072820	4060	4060	4060	4060	0
152	20241015	185300	113072820	4060	4060	4060	4060	151
153	20241015	185200	113072820	4060	4060	4060	4060	0
154	20241015	185100	113072820	4060	4060	4060	4060	0
155	20241015	185000	113072820	4060	4060	4060	4060	0
156	20241015	184900	113072820	4060	4060	4060	4060	0
157	20241015	184800	113072820	4060	4060	4060	4060	0
158	20241015	184700	113072820	4060	4060	4060	4060	0
159	20241015	184600	113072820	4060	4060	4060	4060	0
160	20241015	184500	113072820	4060	4060	4060	4060	0
161	20241015	184400	113072820	4060	4060	4060	4060	0
162	20241015	184300	113072820	4060	4060	4060	4060	0
163	20241015	184200	113072820	4060	4060	4060	4060	0
164	20241015	184100	113072820	4060	4060	4060	4060	0
165	20241015	184000	113072820	4060	4060	4060	4060	0
166	20241015	183900	113072820	4060	4060	4060	4060	0
167	20241015	183800	113072820	4060	4060	4060	4060	0
168	20241015	183700	113072820	4060	4060	4060	4060	0
169	20241015	183600	113072820	4060	4060	4060	4060	0
170	20241015	183500	113072820	4060	4060	4060	4060	0
171	20241015	183400	113072820	4060	4060	4060	4060	0
172	20241015	183300	113072820	4060	4060	4060	4060	0
173	20241015	183200	113072820	4060	4060	4060	4060	0
174	20241015	183100	113072820	4060	4060	4060	4060	0
175	20241015	183000	113072820	4060	4060	4060	4060	0
176	20241015	182900	113072820	4060	4060	4060	4060	0
177	20241015	182800	113072820	4060	4060	4060	4060	0
178	20241015	182700	113072820	4060	4060	4060	4060	0
179	20241015	182600	113072820	4060	4060	4060	4060	0
180	20241015	182500	113072820	4060	4060	4060	4060	0
181	20241015	182400	113072820	4060	4060	4060	4060	0
182	20241015	182300	113072820	4060	4060	4060	4060	151
183	20241015	182200	113072820	4060	4060	4060	4060	0
184	20241015	182100	113072820	4060	4060	4060	4060	0
185	20241015	182000	113072820	4060	4060	4060	4060	0
186	20241015	181900	113072820	4060	4060	4060	4060	0
187	20241015	181800	113072820	4060	4060	4060	4060	0
188	20241015	181700	113072820	4060	4060	4060	4060	0
189	20241015	181600	113072820	4060	4060	4060	4060	0
190	20241015	181500	113072820	4060	4060	4060	4060	0
191	20241015	181400	113072820	4060	4060	4060	4060	0
192	20241015	181300	113072820	4060	4060	4060	4060	0
193	20241015	181200	113072820	4060	4060	4060	4060	0
194	20241015	181100	113072820	4060	4060	4060	4060	0
195	20241015	181000	113072820	4060	4060	4060	4060	0
196	20241015	180900	113072820	4060	4060	4060	4060	0
197	20241015	180800	113072820	4060	4060	4060	4060	0
198	20241015	180700	113072820	4060	4060	4060	4060	0
199	20241015	180600	113072820	4060	4060	4060	4060	0
200	20241015	180500	113072820	4060	4060	4060	4060	0
201	20241015	180400	113072820	4060	4060	4060	4060	0
202	20241015	180300	113072820	4060	4060	4060	4060	0
203	20241015	180200	113072820	4060	4060	4060	4060	0
204	20241015	180100	113072820	4060	4060	4060	4060	0
205	20241015	180000	113072820	4060	4060	4060	4060	0
206	20241015	175900	113072820	4060	4060	4060	4060	0
207	20241015	175800	113072820	4060	4060	4060	4060	0
208	20241015	175700	113072820	4060	4060	4060	4060	0
209	20241015	175600	113072820	4060	4060	4060	4060	0
210	20241015	175500	113072820	4060	4060	4060	4060	0
211	20241015	175400	113072820	4060	4060	4060	4060	0
212	20241015	175300	113072820	4060	4060	4060	4060	151
213	20241015	175200	113072820	4060	4060	4060	4060	0
214	20241015	175100	113072820	4060	4060	4060	4060	0
215	20241015	175000	113072820	4060	4060	4060	4060	0
216	20241015	174900	113072820	4060	4060	4060	4060	0
217	20241015	174800	113072820	4060	4060	4060	4060	0
218	20241015	174700	113072820	4060	4060	4060	4060	0
219	20241015	174600	113072820	4060	4060	4060	4060	0
220	20241015	174500	113072820	4060	4060	4060	4060	0
221	20241015	174400	113072820	4060	4060	4060	4060	0
222	20241015	174300	113072820	4060	4060	4060	4060	0
223	20241015	174200	113072820	4060	4060	4060	4060	0
224	20241015	174100	113072820	4060	4060	4060	4060	0
225	20241015	174000	113072820	4060	4060	4060	4060	0
226	20241015	173900	113072820	4060	4060	4060	4060	0
227	20241015	173800	113072820	4060	4060	4060	4060	0
228	20241015	173700	113072820	4060	4060	4060	4060	0
229	20241015	173600	113072820	4060	4060	4060	4060	0
230	20241015	173500	113072820	4060	4060	4060	4060	0
231	20241015	173400	113072820	4060	4060	4060	4060	0
232	20241015	173300	113072820	4060	4060	4060	4060	0
233	20241015	173200	113072820	4060	4060	4060	4060	0
234	20241015	173100	113072820	4060	4060	4060	4060	0
235	20241015	173000	113072820	4060	4060	4060	4060	0
236	20241015	172900	113072820	4060	4060	4060	4060	0
237	20241015	172800	113072820	4060	4060	4060	4060	0
238	20241015	172700	113072820	4060	4060	4060	4060	0
239	20241015	172600	113072820	4060	4060	4060	4060	0
240	20241015	172500	113072820	4060	4060	4060	4060	0
241	20241015	172400	113072820	4060	4060	4060	4060	0
242	20241015	172300	113072820	4060	4060	4060	4060	151
243	20241015	172200	113072820	4060	4060	4060	4060	0
244	20241015	172100	113072820	4060	4060	4060	4060	0
245	20241015	172000	113072820	4060	4060	4060	4060	0
246	20241015	171900	113072820	4060	4060	4060	4060	0
247	20241015	171800	113072820	4060	4060	4060	4060	0
248	20241015	171700	113072820	4060	4060	4060	4060	0
249	20241015	171600	113072820	4060	4060	4060	4060	0
250	20241015	171500	113072820	4060	4060	4060	4060	0
251	20241015	171400	113072820	4060	4060	4060	4060	0
252	20241015	171300	113072820	4060	4060	4060	4060	0
253	20241015	171200	113072820	4060	4060	4060	4060	0
254	20241015	171100	113072820	4060	4060	4060	4060	0
255	20241015	171000	113072820	4060	4060	4060	4060	0
256	20241015	170900	113072820	4060	4060	4060	4060	0
257	20241015	170800	113072820	4060	4060	4060	4060	0
258	20241015	170700	113072820	4060	4060	4060	4060	0
259	20241015	170600	113072820	4060	4060	4060	4060	0
260	20241015	170500	113072820	4060	4060	4060	4060	0
261	20241015	170400	113072820	4060	4060	4060	4060	0
262	20241015	170300	113072820	4060	4060	4060	4060	0
263	20241015	170200	113072820	4060	4060	4060	4060	0
264	20241015	170100	113072820	4060	4060	4060	4060	0
265	20241015	170000	113072820	4060	4060	4060	4060	0
266	20241015	165900	113072820	4060	4060	4060	4060	0
267	20241015	165800	113072820	4060	4060	4060	4060	0
268	20241015	165700	113072820	4060	4060	4060	4060	0
269	20241015	165600	113072820	4060	4060	4060	4060	0
270	20241015	165500	113072820	4060	4060	4060	4060	0
271	20241015	165400	113072820	4060	4060	4060	4060	0
272	20241015	165300	113072820	4060	4060	4060	4060	151
273	20241015	165200	113072820	4060	4060	4060	4060	0
274	20241015	165100	113072820	4060	4060	4060	4060	0
275	20241015	165000	113072820	4060	4060	4060	4060	0
276	20241015	164900	113072820	4060	4060	4060	4060	0
277	20241015	164800	113072820	4060	4060	4060	4060	0
278	20241015	164700	113072820	4060	4060	4060	4060	0
279	20241015	164600	113072820	4060	4060	4060	4060	0
280	20241015	164500	113072820	4060	4060	4060	4060	0
281	20241015	164400	113072820	4060	4060	4060	4060	0
282	20241015	164300	113072820	4060	4060	4060	4060	0
283	20241015	164200	113072820	4060	4060	4060	4060	0
284	20241015	164100	113072820	4060	4060	4060	4060	0
285	20241015	164000	113072820	4060	4060	4060	4060	0
286	20241015	163900	113072820	4060	4060	4060	4060	0
287	20241015	163800	113072820	4060	4060	4060	4060	0
288	20241015	163700	113072820	4060	4060	4060	4060	0
289	20241015	163600	113072820	4060	4060	4060	4060	0
290	20241015	163500	113072820	4060	4060	4060	4060	0
291	20241015	163400	113072820	4060	4060	4060	4060	0
292	20241015	163300	113072820	4060	4060	4060	4060	0
293	20241015	163200	113072820	4060	4060	4060	4060	0
294	20241015	163100	113072820	4060	4060	4060	4060	0
295	20241015	163000	113072820	4060	4060	4060	4060	0
296	20241015	162900	113072820	4060	4060	4060	4060	0
297	20241015	162800	113072820	4060	4060	4060	4060	0
298	20241015	162700	113072820	4060	4060	4060	4060	0
299	20241015	162600	113072820	4060	4060	4060	4060	0
300	20241015	162500	113072820	4060	4060	4060	4060	0
301	20241015	162400	113072820	4060	4060	4060	4060	0
302	20241015	162300	113072820	4060	4060	4060	4060	151
303	20241015	162200	113072820	4060	4060	4060	4060	0
304	20241015	162100	113072820	4060	4060	4060	4060	0
305	20241015	162000	113072820	4060	4060	4060	4060	0
306	20241015	161900	113072820	4060	4060	4060	4060	0
307	20241015	161800	113072820	4060	4060	4060	4060	0
308	20241015	161700	113072820	4060	4060	4060	4060	0
309	20241015	161600	113072820	4060	4060	4060	4060	0
310	20241015	161500	113072820	4060	4060	4060	4060	0
311	20241015	161400	113072820	4060	4060	4060	4060	0
312	20241015	161300	113072820	4060	4060	4060	4060	0
313	20241015	161200	113072820	4060	4060	4060	4060	0
314	20241015	161100	113072820	4060	4060	4060	4060	0
315	20241015	161000	113072820	4060	4060	4060	4060	0
316	20241015	160900	113072820	4060	4060	4060	4060	0
317	20241015	160800	113072820	4060	4060	4060	4060	0
318	20241015	160700	113072820	4060	4060	4060	4060	0
319	20241015	160600	113072820	4060	4060	4060	4060	0
320	20241015	160500	113072820	4060	4060	4060	4060	0
321	20241015	160400	113072820	4060	4060	4060	4060	0
322	20241015	160300	113072820	4060	4060	4060	4060	0
323	20241015	160200	113072820	4060	4060	4060	4060	0
324	20241015	160100	113072820	4060	4060	4060	4060	0
325	20241015	160000	113072820	4060	4060	4060	4060	0
326	20241015	155900	113072820	4060	4060	4060	4060	0
327	20241015	155800	113072820	4060	4060	4060	4060	0
328	20241015	155700	113072820	4060	4060	4060	4060	0
329	20241015	155600	113072820	4060	4060	4060	4060	0
330	20241015	155500	113072820	4060	4060	4060	4060	0
331	20241015	155400	113072820	4060	4060	4060	4060	0
332	20241015	155300	113072820	4060	4060	4060	4060	151
333	20241015	155200	113072820	4060	4060	4060	4060	0
334	20241015	155100	113072820	4060	4060	4060	4060	0
335	20241015	155000	113072820	4060	4060	4060	4060	0
336	20241015	154900	113072820	4060	4060	4060	4060	0
337	20241015	154800	113072820	4060	4060	4060	4060	0
338	20241015	154700	113072820	4060	4060	4060	4060	0
339	20241015	154600	113072820	4060	4060	4060	4060	0
340	20241015	154500	113072820	4060	4060	4060	4060	0
341	20241015	154400	113072820	4060	4060	4060	4060	0
342	20241015	154300	113072820	4060	4060	4060	4060	0
343	20241015	154200	113072820	4060	4060	4060	4060	0
344	20241015	154100	113072820	4060	4060	4060	4060	0
345	20241015	154000	113072820	4060	4060	4060	4060	0
346	20241015	153900	113072820	4060	4060	4060	4060	0
347	20241015	153800	113072820	4060	4060	4060	4060	0
348	20241015	153700	113072820	4060	4060	4060	4060	0
349	20241015	153600	113072820	4060	4060	4060	4060	0
350	20241015	153500	113072820	4060	4060	4060	4060	0
351	20241015	153400	113072820	4060	4060	4060	4060	0
352	20241015	153300	113072820	4060	4060	4060	4060	0
353	20241015	153200	113072820	4060	4060	4060	4060	0
354	20241015	153100	113072820	4060	4060	4060	4060	0
355	20241015	153000	113072820	4060	4060	4060	4060	151
356	20241015	152900	112459760	4080	4080	4080	4080	0
357	20241015	152800	112459760	4080	4080	4080	4080	0
358	20241015	152700	112459760	4080	4080	4080	4080	0
359	20241015	152600	112459760	4080	4080	4080	4080	0
360	20241015	152500	112459760	4080	4080	4080	4080	0
361	20241015	152400	112459760	4080	4080	4080	4080	0
362	20241015	152300	112459760	4080	4080	4080	4080	0
363	20241015	152200	112459760	4080	4080	4080	4080	0
364	20241015	152100	112459760	4080	4080	4080	4080	0
365	20241015	152000	112459760	4080	4080	4080	4080	0
366	20241015	151900	112459760	4080	4070	4080	4070	5
367	20241015	151800	112439370	4060	4060	4060	4060	82
368	20241015	151700	112106450	4070	4070	4070	4070	0
369	20241015	151600	112106450	4070	4070	4070	4070	128
370	20241015	151500	111585490	4060	4060	4060	4060	0
371	20241015	151400	111585490	4060	4060	4060	4060	80
372	20241015	151300	111260690	4060	4060	4060	4060	0
373	20241015	151200	111260690	4060	4060	4060	4060	0
374	20241015	151100	111260690	4060	4060	4060	4060	80
375	20241015	151000	110935890	4060	4060	4060	4060	0
376	20241015	150900	110935890	4060	4060	4060	4060	1
377	20241015	150800	110931830	4065	4065	4065	4065	0
378	20241015	150700	110931830	4065	4065	4065	4065	80
379	20241015	150600	110606630	4065	4065	4065	4065	0
380	20241015	150500	110606630	4065	4065	4065	4065	0
381	20241015	150400	110606630	4065	4065	4065	4065	80
382	20241015	150300	110281430	4065	4065	4065	4065	0
383	20241015	150200	110281430	4065	4065	4065	4065	0
384	20241015	150100	110281430	4065	4065	4065	4065	80
385	20241015	150000	109956230	4065	4065	4065	4065	0
386	20241015	145900	109956230	4065	4065	4065	4065	0
387	20241015	145800	109956230	4065	4065	4065	4065	0
388	20241015	145700	109956230	4065	4065	4065	4065	80
389	20241015	145600	109631030	4065	4065	4065	4065	0
390	20241015	145500	109631030	4065	4065	4065	4065	125
391	20241015	145400	109122905	4065	4065	4065	4065	80
392	20241015	145300	108797705	4060	4060	4060	4060	0
393	20241015	145200	108797705	4060	4060	4060	4060	0
394	20241015	145100	108797705	4060	4060	4060	4060	0
395	20241015	145000	108797705	4060	4060	4060	4060	80
396	20241015	144900	108472905	4060	4060	4060	4060	0
397	20241015	144800	108472905	4060	4060	4060	4060	0
398	20241015	144700	108472905	4060	4060	4060	4060	80
399	20241015	144600	108148105	4070	4070	4070	4070	0
400	20241015	144500	108148105	4070	4070	4070	4070	0
401	20241015	144400	108148105	4070	4070	4070	4070	9
402	20241015	144300	108111475	4075	4075	4075	4075	0
403	20241015	144200	108111475	4075	4070	4075	4070	16
404	20241015	144100	108046280	4070	4070	4070	4070	1
405	20241015	144000	108042210	4060	4060	4060	4060	80
406	20241015	143900	107717410	4060	4060	4060	4060	0
407	20241015	143800	107717410	4060	4060	4060	4060	0
408	20241015	143700	107717410	4060	4060	4060	4060	80
409	20241015	143600	107392610	4065	4065	4065	4065	0
410	20241015	143500	107392610	4065	4065	4065	4065	0
411	20241015	143400	107392610	4065	4065	4065	4065	80
412	20241015	143300	107067410	4080	4070	4080	4070	500
413	20241015	143200	105027830	4060	4060	4060	4060	1000
414	20241015	143100	100967830	4070	4070	4070	4070	0
415	20241015	143000	100967830	4070	4070	4070	4070	39
416	20241015	142900	100809100	4070	4070	4070	4070	1
417	20241015	142800	100805030	4065	4065	4065	4065	0
418	20241015	142700	100805030	4065	4065	4065	4065	80
419	20241015	142600	100479830	4060	4060	4060	4060	0
420	20241015	142500	100479830	4060	4060	4060	4060	0
421	20241015	142400	100479830	4060	4060	4060	4060	0
422	20241015	142300	100479830	4060	4060	4060	4060	80
423	20241015	142200	100155030	4060	4060	4060	4060	0
424	20241015	142100	100155030	4060	4060	4060	4060	0
425	20241015	142000	100155030	4060	4070	4070	4060	81
426	20241015	141900	99826160	4070	4070	4070	4070	6
427	20241015	141800	99801740	4070	4075	4075	4070	19
428	20241015	141700	99724335	4070	4070	4070	4060	85
429	20241015	141600	99379185	4070	4070	4070	4070	6
430	20241015	141500	99354765	4070	4080	4080	4070	206
431	20241015	141400	98514345	4085	4085	4085	4085	0
432	20241015	141300	98514345	4085	4085	4085	4085	21
433	20241015	141200	98428560	4085	4085	4085	4085	29
434	20241015	141100	98310095	4080	4080	4080	4080	0
435	20241015	141000	98310095	4080	4080	4080	4080	80
436	20241015	140900	97983695	4085	4085	4085	4085	0
437	20241015	140800	97983695	4085	4085	4085	4085	0
438	20241015	140700	97983695	4085	4085	4085	4085	78
439	20241015	140600	97665065	4090	4090	4090	4090	12
440	20241015	140500	97615985	4085	4085	4085	4085	0
441	20241015	140400	97615985	4085	4085	4085	4085	0
442	20241015	140300	97615985	4085	4085	4085	4085	80
443	20241015	140200	97289185	4085	4085	4085	4085	0
444	20241015	140100	97289185	4085	4085	4085	4085	0
445	20241015	140000	97289185	4085	4085	4085	4085	1080
446	20241015	135900	92877385	4085	4085	4085	4085	0
447	20241015	135800	92877385	4085	4085	4085	4085	0
448	20241015	135700	92877385	4085	4085	4085	4085	0
449	20241015	135600	92877385	4085	4085	4085	4085	80
450	20241015	135500	92550585	4085	4085	4085	4085	0
451	20241015	135400	92550585	4085	4085	4085	4085	0
452	20241015	135300	92550585	4085	4085	4085	4085	80
453	20241015	135200	92223785	4085	4085	4085	4085	0
454	20241015	135100	92223785	4085	4085	4085	4085	0
455	20241015	135000	92223785	4085	4085	4085	4085	80
456	20241015	134900	91896985	4085	4085	4085	4085	0
457	20241015	134800	91896985	4085	4085	4085	4085	0
458	20241015	134700	91896985	4085	4085	4085	4085	0
459	20241015	134600	91896985	4085	4085	4085	4085	119
460	20241015	134500	91410870	4085	4085	4085	4085	0
461	20241015	134400	91410870	4085	4085	4085	4085	0
462	20241015	134300	91410870	4085	4085	4085	4085	80
463	20241015	134200	91084070	4085	4085	4085	4085	15
464	20241015	134100	91022795	4085	4085	4085	4085	0
465	20241015	134000	91022795	4085	4085	4085	4085	0
466	20241015	133900	91022795	4085	4085	4085	4085	80
467	20241015	133800	90695995	4085	4085	4085	4085	0
468	20241015	133700	90695995	4085	4085	4085	4085	0
469	20241015	133600	90695995	4085	4085	4085	4085	80
470	20241015	133500	90369195	4085	4085	4085	4085	0
471	20241015	133400	90369195	4085	4085	4085	4085	0
472	20241015	133300	90369195	4085	4085	4085	4085	80
473	20241015	133200	90042395	4085	4085	4085	4085	0
474	20241015	133100	90042395	4085	4085	4085	4085	0
475	20241015	133000	90042395	4085	4085	4085	4085	0
476	20241015	132900	90042395	4085	4085	4085	4085	80
477	20241015	132800	89715595	4085	4085	4085	4085	100
478	20241015	132700	89307095	4085	4085	4085	4085	3
479	20241015	132600	89294840	4085	4085	4085	4085	80
480	20241015	132500	88968040	4085	4085	4085	4085	0
481	20241015	132400	88968040	4085	4085	4085	4085	0
482	20241015	132300	88968040	4085	4085	4085	4085	2080
483	20241015	132200	80471240	4085	4085	4085	4085	0
484	20241015	132100	80471240	4085	4085	4085	4085	100
485	20241015	132000	80062740	4085	4085	4085	4085	0
486	20241015	131900	80062740	4085	4085	4085	4085	121
487	20241015	131800	79568455	4085	4085	4085	4085	0
488	20241015	131700	79568455	4085	4085	4085	4085	0
489	20241015	131600	79568455	4085	4085	4085	4085	80
490	20241015	131500	79241655	4085	4085	4085	4085	0
491	20241015	131400	79241655	4085	4085	4085	4085	9
492	20241015	131300	79204890	4085	4085	4085	4085	0
493	20241015	131200	79204890	4085	4085	4085	4085	344
494	20241015	131100	77799650	4080	4080	4080	4080	0
495	20241015	131000	77799650	4080	4080	4080	4080	0
496	20241015	130900	77799650	4080	4080	4080	4080	80
497	20241015	130800	77473250	4080	4080	4080	4080	0
498	20241015	130700	77473250	4080	4065	4080	4065	2640
499	20241015	130600	66703605	4060	4060	4060	4060	80
500	20241015	130500	66378805	4060	4060	4060	4060	0
501	20241015	130400	66378805	4060	4060	4060	4060	0
502	20241015	130300	66378805	4060	4060	4060	4060	0
503	20241015	130200	66378805	4060	4060	4060	4060	80
504	20241015	130100	66054005	4060	4060	4060	4060	0
505	20241015	130000	66054005	4060	4060	4060	4060	0
506	20241015	125900	66054005	4060	4060	4060	4060	80
507	20241015	125800	65729205	4065	4065	4065	4065	0
508	20241015	125700	65729205	4065	4065	4065	4065	0
509	20241015	125600	65729205	4065	4065	4065	4065	75
510	20241015	125500	65424330	4065	4065	4065	4065	0
511	20241015	125400	65424330	4065	4065	4065	4065	0
512	20241015	125300	65424330	4065	4065	4065	4065	0
513	20241015	125200	65424330	4065	4065	4065	4065	80
514	20241015	125100	65099130	4065	4065	4065	4065	0
515	20241015	125000	65099130	4065	4065	4065	4065	0
516	20241015	124900	65099130	4065	4065	4065	4065	80
517	20241015	124800	64773930	4065	4065	4065	4065	0
518	20241015	124700	64773930	4065	4065	4065	4065	0
519	20241015	124600	64773930	4065	4065	4065	4065	0
520	20241015	124500	64773930	4065	4065	4065	4065	80
521	20241015	124400	64448730	4065	4065	4065	4065	0
522	20241015	124300	64448730	4065	4065	4065	4065	0
523	20241015	124200	64448730	4065	4070	4070	4065	81
524	20241015	124100	64119460	4065	4065	4065	4065	0
525	20241015	124000	64119460	4065	4065	4065	4065	0
526	20241015	123900	64119460	4065	4065	4065	4065	80
527	20241015	123800	63794260	4065	4065	4065	4065	0
528	20241015	123700	63794260	4065	4065	4065	4065	0
529	20241015	123600	63794260	4065	4065	4065	4065	0
530	20241015	123500	63794260	4065	4065	4065	4065	80
531	20241015	123400	63469060	4065	4065	4065	4065	0
532	20241015	123300	63469060	4065	4065	4065	4065	0
533	20241015	123200	63469060	4065	4065	4065	4065	80
534	20241015	123100	63143860	4065	4065	4065	4065	0
535	20241015	123000	63143860	4065	4065	4065	4065	0
536	20241015	122900	63143860	4065	4065	4065	4065	0
537	20241015	122800	63143860	4065	4065	4065	4065	80
538	20241015	122700	62818660	4065	4065	4065	4065	0
539	20241015	122600	62818660	4065	4065	4065	4065	0
540	20241015	122500	62818660	4065	4065	4065	4065	80
541	20241015	122400	62493460	4060	4060	4060	4060	0
542	20241015	122300	62493460	4060	4060	4060	4060	0
543	20241015	122200	62493460	4060	4060	4060	4060	80
544	20241015	122100	62168660	4060	4060	4060	4060	0
545	20241015	122000	62168660	4060	4060	4060	4060	0
546	20241015	121900	62168660	4060	4060	4060	4060	0
547	20241015	121800	62168660	4060	4060	4060	4060	80
548	20241015	121700	61843860	4060	4060	4060	4060	0
549	20241015	121600	61843860	4060	4060	4060	4060	0
550	20241015	121500	61843860	4060	4060	4060	4060	526
551	20241015	121400	59708300	4060	4060	4060	4060	0
552	20241015	121300	59708300	4060	4060	4060	4060	0
553	20241015	121200	59708300	4060	4060	4060	4060	80
554	20241015	121100	59383500	4060	4060	4060	4060	0
555	20241015	121000	59383500	4060	4060	4060	4060	0
556	20241015	120900	59383500	4060	4060	4060	4060	0
557	20241015	120800	59383500	4060	4060	4060	4060	80
558	20241015	120700	59058700	4060	4060	4060	4060	0
559	20241015	120600	59058700	4060	4060	4060	4060	0
560	20241015	120500	59058700	4060	4060	4060	4060	80
561	20241015	120400	58733900	4060	4060	4060	4060	0
562	20241015	120300	58733900	4060	4060	4060	4060	0
563	20241015	120200	58733900	4060	4060	4060	4060	0
564	20241015	120100	58733900	4060	4060	4060	4060	80
565	20241015	120000	58409100	4060	4060	4060	4060	0
566	20241015	115900	58409100	4060	4060	4060	4060	0
567	20241015	115800	58409100	4060	4060	4060	4060	80
568	20241015	115700	58084300	4060	4060	4060	4060	0
569	20241015	115600	58084300	4060	4060	4060	4060	0
570	20241015	115500	58084300	4060	4060	4060	4060	80
571	20241015	115400	57759500	4060	4060	4060	4060	0
572	20241015	115300	57759500	4060	4060	4060	4060	0
573	20241015	115200	57759500	4060	4060	4060	4060	0
574	20241015	115100	57759500	4060	4060	4060	4060	80
575	20241015	115000	57434700	4070	4070	4070	4070	0
576	20241015	114900	57434700	4070	4070	4070	4070	30
577	20241015	114800	57312600	4060	4060	4060	4060	80
578	20241015	114700	56987800	4060	4060	4060	4060	0
579	20241015	114600	56987800	4060	4060	4060	4060	0
580	20241015	114500	56987800	4060	4060	4060	4060	80
581	20241015	114400	56663000	4060	4060	4060	4060	0
582	20241015	114300	56663000	4060	4060	4060	4060	0
583	20241015	114200	56663000	4060	4060	4060	4060	0
584	20241015	114100	56663000	4060	4060	4060	4060	80
585	20241015	114000	56338200	4060	4060	4060	4060	0
586	20241015	113900	56338200	4060	4060	4060	4060	0
587	20241015	113800	56338200	4060	4060	4060	4060	80
588	20241015	113700	56013400	4060	4060	4060	4060	0
589	20241015	113600	56013400	4060	4060	4060	4060	0
590	20241015	113500	56013400	4060	4060	4060	4060	200
591	20241015	113400	55201400	4060	4060	4060	4060	80
592	20241015	113300	54876600	4060	4060	4060	4060	0
593	20241015	113200	54876600	4060	4060	4060	4060	0
594	20241015	113100	54876600	4060	4060	4060	4060	114
595	20241015	113000	54413760	4060	4060	4060	4060	0
596	20241015	112900	54413760	4060	4060	4060	4060	0
597	20241015	112800	54413760	4060	4055	4060	4055	106
598	20241015	112700	53983800	4055	4055	4055	4055	0
599	20241015	112600	53983800	4055	4055	4055	4055	0
600	20241015	112500	53983800	4055	4055	4055	4055	0
601	20241015	112400	53983800	4055	4055	4055	4055	80
602	20241015	112300	53659400	4055	4055	4055	4055	0
603	20241015	112200	53659400	4055	4055	4055	4055	0
604	20241015	112100	53659400	4055	4055	4055	4055	80
605	20241015	112000	53335000	4055	4055	4055	4055	0
606	20241015	111900	53335000	4055	4055	4055	4055	0
607	20241015	111800	53335000	4055	4055	4055	4055	0
608	20241015	111700	53335000	4055	4055	4055	4055	80
609	20241015	111600	53010600	4055	4055	4055	4055	0
610	20241015	111500	53010600	4055	4055	4055	4055	0
611	20241015	111400	53010600	4055	4055	4055	4055	80
612	20241015	111300	52686200	4055	4055	4055	4055	0
613	20241015	111200	52686200	4055	4055	4055	4055	0
614	20241015	111100	52686200	4055	4055	4055	4055	80
615	20241015	111000	52361800	4055	4055	4055	4055	150
616	20241015	110900	51753550	4055	4055	4055	4055	0
617	20241015	110800	51753550	4055	4055	4055	4055	0
618	20241015	110700	51753550	4055	4055	4055	4055	80
619	20241015	110600	51429150	4055	4055	4055	4055	0
620	20241015	110500	51429150	4055	4055	4055	4055	0
621	20241015	110400	51429150	4055	4055	4055	4055	80
622	20241015	110300	51104750	4055	4055	4055	4055	0
623	20241015	110200	51104750	4055	4055	4055	4055	0
624	20241015	110100	51104750	4055	4055	4055	4055	80
625	20241015	110000	50780350	4055	4055	4055	4055	0
626	20241015	105900	50780350	4055	4055	4055	4055	0
627	20241015	105800	50780350	4055	4055	4055	4055	0
628	20241015	105700	50780350	4055	4055	4055	4055	80
629	20241015	105600	50455950	4055	4055	4055	4055	0
630	20241015	105500	50455950	4055	4055	4055	4055	0
631	20241015	105400	50455950	4055	4055	4055	4055	80
632	20241015	105300	50131550	4055	4055	4055	4055	0
633	20241015	105200	50131550	4055	4055	4055	4055	0
634	20241015	105100	50131550	4055	4055	4055	4055	0
635	20241015	105000	50131550	4055	4055	4055	4055	80
636	20241015	104900	49807150	4060	4060	4060	4060	0
637	20241015	104800	49807150	4060	4060	4060	4060	0
638	20241015	104700	49807150	4060	4060	4060	4060	20
639	20241015	104600	49725950	4055	4055	4055	4055	0
640	20241015	104500	49725950	4055	4060	4060	4055	1795
641	20241015	104400	42447010	4060	4060	4060	4060	80
642	20241015	104300	42122210	4070	4070	4070	4070	0
643	20241015	104200	42122210	4070	4070	4070	4070	0
644	20241015	104100	42122210	4070	4070	4070	4070	26
645	20241015	104000	42016390	4055	4055	4055	4055	80
646	20241015	103900	41691990	4055	4055	4055	4055	0
647	20241015	103800	41691990	4055	4055	4055	4055	0
648	20241015	103700	41691990	4055	4060	4070	4055	2080
649	20241015	103600	33228605	4055	4055	4055	4055	109
650	20241015	103500	32786610	4045	4045	4045	4045	0
651	20241015	103400	32786610	4045	4045	4045	4045	80
652	20241015	103300	32463010	4045	4045	4045	4045	0
653	20241015	103200	32463010	4045	4045	4045	4045	0
654	20241015	103100	32463010	4045	4045	4045	4045	0
655	20241015	103000	32463010	4045	4045	4045	4045	1305
656	20241015	102900	27184285	4045	4045	4045	4045	597
657	20241015	102800	24769420	4050	4050	4050	4050	3605
658	20241015	102700	10169170	4050	4050	4050	4050	80
659	20241015	102600	9845170	4055	4055	4055	4055	0
660	20241015	102500	9845170	4055	4055	4055	4055	0
661	20241015	102400	9845170	4055	4055	4055	4055	12
662	20241015	102300	9796510	4055	4055	4055	4055	80
663	20241015	102200	9472110	4055	4055	4055	4055	0
664	20241015	102100	9472110	4055	4055	4055	4055	0
665	20241015	102000	9472110	4055	4055	4055	4055	80
666	20241015	101900	9147710	4055	4055	4055	4055	0
667	20241015	101800	9147710	4055	4055	4055	4055	0
668	20241015	101700	9147710	4055	4055	4055	4055	80
669	20241015	101600	8823310	4055	4055	4055	4055	0
670	20241015	101500	8823310	4055	4055	4055	4055	0
671	20241015	101400	8823310	4055	4055	4055	4055	0
672	20241015	101300	8823310	4055	4055	4055	4055	80
673	20241015	101200	8498910	4055	4055	4055	4055	0
674	20241015	101100	8498910	4055	4055	4055	4055	0
675	20241015	101000	8498910	4055	4055	4055	4055	80
676	20241015	100900	8174510	4065	4065	4065	4065	0
677	20241015	100800	8174510	4065	4060	4065	4060	100
678	20241015	100700	7768030	4055	4055	4055	4055	80
679	20241015	100600	7443630	4055	4055	4055	4055	0
680	20241015	100500	7443630	4055	4055	4055	4055	0
681	20241015	100400	7443630	4055	4055	4055	4055	0
682	20241015	100300	7443630	4055	4055	4055	4055	81
683	20241015	100200	7115175	4050	4050	4050	4050	0
684	20241015	100100	7115175	4050	4050	4050	4050	0
685	20241015	100000	7115175	4050	4050	4050	4050	80
686	20241015	095900	6791175	4050	4050	4050	4050	0
687	20241015	095800	6791175	4050	4050	4050	4050	0
688	20241015	095700	6791175	4050	4050	4050	4050	12
689	20241015	095600	6742575	4050	4050	4050	4050	80
690	20241015	095500	6418575	4050	4050	4050	4050	0
691	20241015	095400	6418575	4050	4050	4050	4050	0
692	20241015	095300	6418575	4050	4050	4050	4050	80
693	20241015	095200	6094575	4050	4050	4050	4050	0
694	20241015	095100	6094575	4050	4050	4050	4050	4
695	20241015	095000	6078375	4050	4050	4050	4050	80
696	20241015	094900	5754375	4050	4050	4050	4050	0
697	20241015	094800	5754375	4050	4050	4050	4050	0
698	20241015	094700	5754375	4050	4050	4050	4050	3
699	20241015	094600	5742225	4050	4050	4050	4050	80
700	20241015	094500	5418225	4050	4050	4050	4050	0
701	20241015	094400	5418225	4050	4050	4050	4050	0
702	20241015	094300	5418225	4050	4050	4050	4050	80
703	20241015	094200	5094225	4060	4060	4060	4060	0
704	20241015	094100	5094225	4060	4060	4060	4060	0
705	20241015	094000	5094225	4060	4060	4060	4060	7
706	20241015	093900	5065805	4060	4060	4060	4060	0
707	20241015	093800	5065805	4060	4060	4060	4060	0
708	20241015	093700	5065805	4060	4060	4060	4060	0
709	20241015	093600	5065805	4060	4060	4060	4060	0
710	20241015	093500	5065805	4060	4060	4060	4060	0
711	20241015	093400	5065805	4060	4060	4060	4060	6
712	20241015	093300	5041445	4050	4050	4050	4050	0
713	20241015	093200	5041445	4050	4055	4055	4050	172
714	20241015	093100	4344810	4055	4055	4055	4055	0
715	20241015	093000	4344810	4055	4055	4055	4055	0
716	20241015	092900	4344810	4055	4055	4055	4055	0
717	20241015	092800	4344810	4055	4055	4055	4055	0
718	20241015	092700	4344810	4055	4055	4055	4055	0
719	20241015	092600	4344810	4055	4055	4055	4055	0
720	20241015	092500	4344810	4055	4055	4055	4055	0
721	20241015	092400	4344810	4055	4055	4055	4055	17
722	20241015	092300	4275875	4055	4055	4055	4055	0
723	20241015	092200	4275875	4055	4055	4055	4055	0
724	20241015	092100	4275875	4055	4055	4055	4055	0
725	20241015	092000	4275875	4055	4055	4055	4055	0
726	20241015	091900	4275875	4055	4055	4055	4055	0
727	20241015	091800	4275875	4055	4055	4055	4055	0
728	20241015	091700	4275875	4055	4055	4055	4055	0
729	20241015	091600	4275875	4055	4055	4055	4055	0
730	20241015	091500	4275875	4055	4055	4055	4055	0
731	20241015	091400	4275875	4055	4055	4055	4055	51
732	20241015	091300	4069070	4070	4070	4070	4070	0
733	20241015	091200	4069070	4070	4070	4070	4070	1
734	20241015	091100	4065000	4065	4065	4065	4065	0
735	20241015	091000	4065000	4065	4065	4065	4065	0
736	20241015	090900	4065000	4065	4065	4065	4065	0
737	20241015	090800	4065000	4065	4065	4065	4065	0
738	20241015	090700	4065000	4065	4065	4065	4065	0
739	20241015	090600	4065000	4065	4065	4065	4065	0
740	20241015	090500	4065000	4065	4065	4065	4065	0
741	20241015	090400	4065000	4065	4065	4065	4065	1000
742	20241015	090300	0	4085	4085	4085	4085	0
743	20241015	090200	0	4085	4085	4085	4085	0
744	20241015	090100	0	4085	4085	4085	4085	0
745	20241015	090000	0	4085	4085	4085	4085	0