KissMeData/373170/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	212900	183522180	8670	8670	8670	8670	400
3	20241014	212800	183522180	8670	8670	8670	8670	0
4	20241014	212700	183522180	8670	8670	8670	8670	0
5	20241014	212600	183522180	8670	8670	8670	8670	0
6	20241014	212500	183522180	8670	8670	8670	8670	0
7	20241014	212400	183522180	8670	8670	8670	8670	0
8	20241014	212300	183522180	8670	8670	8670	8670	0
9	20241014	212200	183522180	8670	8670	8670	8670	0
10	20241014	212100	183522180	8670	8670	8670	8670	0
11	20241014	212000	183522180	8670	8670	8670	8670	0
12	20241014	211900	183522180	8670	8670	8670	8670	0
13	20241014	211800	183522180	8670	8670	8670	8670	0
14	20241014	211700	183522180	8670	8670	8670	8670	0
15	20241014	211600	183522180	8670	8670	8670	8670	0
16	20241014	211500	183522180	8670	8670	8670	8670	0
17	20241014	211400	183522180	8670	8670	8670	8670	0
18	20241014	211300	183522180	8670	8670	8670	8670	0
19	20241014	211200	183522180	8670	8670	8670	8670	0
20	20241014	211100	183522180	8670	8670	8670	8670	0
21	20241014	211000	183522180	8670	8670	8670	8670	0
22	20241014	210900	183522180	8670	8670	8670	8670	0
23	20241014	210800	183522180	8670	8670	8670	8670	0
24	20241014	210700	183522180	8670	8670	8670	8670	0
25	20241014	210600	183522180	8670	8670	8670	8670	0
26	20241014	210500	183522180	8670	8670	8670	8670	0
27	20241014	210400	183522180	8670	8670	8670	8670	0
28	20241014	210300	183522180	8670	8670	8670	8670	0
29	20241014	210200	183522180	8670	8670	8670	8670	0
30	20241014	210100	183522180	8670	8670	8670	8670	0
31	20241014	210000	183522180	8670	8670	8670	8670	0
32	20241014	205900	183522180	8670	8670	8670	8670	400
33	20241014	205800	183522180	8670	8670	8670	8670	0
34	20241014	205700	183522180	8670	8670	8670	8670	0
35	20241014	205600	183522180	8670	8670	8670	8670	0
36	20241014	205500	183522180	8670	8670	8670	8670	0
37	20241014	205400	183522180	8670	8670	8670	8670	0
38	20241014	205300	183522180	8670	8670	8670	8670	0
39	20241014	205200	183522180	8670	8670	8670	8670	0
40	20241014	205100	183522180	8670	8670	8670	8670	0
41	20241014	205000	183522180	8670	8670	8670	8670	0
42	20241014	204900	183522180	8670	8670	8670	8670	0
43	20241014	204800	183522180	8670	8670	8670	8670	0
44	20241014	204700	183522180	8670	8670	8670	8670	0
45	20241014	204600	183522180	8670	8670	8670	8670	0
46	20241014	204500	183522180	8670	8670	8670	8670	0
47	20241014	204400	183522180	8670	8670	8670	8670	0
48	20241014	204300	183522180	8670	8670	8670	8670	0
49	20241014	204200	183522180	8670	8670	8670	8670	0
50	20241014	204100	183522180	8670	8670	8670	8670	0
51	20241014	204000	183522180	8670	8670	8670	8670	0
52	20241014	203900	183522180	8670	8670	8670	8670	0
53	20241014	203800	183522180	8670	8670	8670	8670	0
54	20241014	203700	183522180	8670	8670	8670	8670	0
55	20241014	203600	183522180	8670	8670	8670	8670	0
56	20241014	203500	183522180	8670	8670	8670	8670	0
57	20241014	203400	183522180	8670	8670	8670	8670	0
58	20241014	203300	183522180	8670	8670	8670	8670	0
59	20241014	203200	183522180	8670	8670	8670	8670	0
60	20241014	203100	183522180	8670	8670	8670	8670	0
61	20241014	203000	183522180	8670	8670	8670	8670	0
62	20241014	202900	183522180	8670	8670	8670	8670	400
63	20241014	202800	183522180	8670	8670	8670	8670	0
64	20241014	202700	183522180	8670	8670	8670	8670	0
65	20241014	202600	183522180	8670	8670	8670	8670	0
66	20241014	202500	183522180	8670	8670	8670	8670	0
67	20241014	202400	183522180	8670	8670	8670	8670	0
68	20241014	202300	183522180	8670	8670	8670	8670	0
69	20241014	202200	183522180	8670	8670	8670	8670	0
70	20241014	202100	183522180	8670	8670	8670	8670	0
71	20241014	202000	183522180	8670	8670	8670	8670	0
72	20241014	201900	183522180	8670	8670	8670	8670	0
73	20241014	201800	183522180	8670	8670	8670	8670	0
74	20241014	201700	183522180	8670	8670	8670	8670	0
75	20241014	201600	183522180	8670	8670	8670	8670	0
76	20241014	201500	183522180	8670	8670	8670	8670	0
77	20241014	201400	183522180	8670	8670	8670	8670	0
78	20241014	201300	183522180	8670	8670	8670	8670	0
79	20241014	201200	183522180	8670	8670	8670	8670	0
80	20241014	201100	183522180	8670	8670	8670	8670	0
81	20241014	201000	183522180	8670	8670	8670	8670	0
82	20241014	200900	183522180	8670	8670	8670	8670	0
83	20241014	200800	183522180	8670	8670	8670	8670	0
84	20241014	200700	183522180	8670	8670	8670	8670	0
85	20241014	200600	183522180	8670	8670	8670	8670	0
86	20241014	200500	183522180	8670	8670	8670	8670	0
87	20241014	200400	183522180	8670	8670	8670	8670	0
88	20241014	200300	183522180	8670	8670	8670	8670	0
89	20241014	200200	183522180	8670	8670	8670	8670	0
90	20241014	200100	183522180	8670	8670	8670	8670	0
91	20241014	200000	183522180	8670	8670	8670	8670	0
92	20241014	195900	183522180	8670	8670	8670	8670	400
93	20241014	195800	183522180	8670	8670	8670	8670	0
94	20241014	195700	183522180	8670	8670	8670	8670	0
95	20241014	195600	183522180	8670	8670	8670	8670	0
96	20241014	195500	183522180	8670	8670	8670	8670	0
97	20241014	195400	183522180	8670	8670	8670	8670	0
98	20241014	195300	183522180	8670	8670	8670	8670	0
99	20241014	195200	183522180	8670	8670	8670	8670	0
100	20241014	195100	183522180	8670	8670	8670	8670	0
101	20241014	195000	183522180	8670	8670	8670	8670	0
102	20241014	194900	183522180	8670	8670	8670	8670	0
103	20241014	194800	183522180	8670	8670	8670	8670	0
104	20241014	194700	183522180	8670	8670	8670	8670	0
105	20241014	194600	183522180	8670	8670	8670	8670	0
106	20241014	194500	183522180	8670	8670	8670	8670	0
107	20241014	194400	183522180	8670	8670	8670	8670	0
108	20241014	194300	183522180	8670	8670	8670	8670	0
109	20241014	194200	183522180	8670	8670	8670	8670	0
110	20241014	194100	183522180	8670	8670	8670	8670	0
111	20241014	194000	183522180	8670	8670	8670	8670	0
112	20241014	193900	183522180	8670	8670	8670	8670	0
113	20241014	193800	183522180	8670	8670	8670	8670	0
114	20241014	193700	183522180	8670	8670	8670	8670	0
115	20241014	193600	183522180	8670	8670	8670	8670	0
116	20241014	193500	183522180	8670	8670	8670	8670	0
117	20241014	193400	183522180	8670	8670	8670	8670	0
118	20241014	193300	183522180	8670	8670	8670	8670	0
119	20241014	193200	183522180	8670	8670	8670	8670	0
120	20241014	193100	183522180	8670	8670	8670	8670	0
121	20241014	193000	183522180	8670	8670	8670	8670	0
122	20241014	192900	183522180	8670	8670	8670	8670	400
123	20241014	192800	183522180	8670	8670	8670	8670	0
124	20241014	192700	183522180	8670	8670	8670	8670	0
125	20241014	192600	183522180	8670	8670	8670	8670	0
126	20241014	192500	183522180	8670	8670	8670	8670	0
127	20241014	192400	183522180	8670	8670	8670	8670	0
128	20241014	192300	183522180	8670	8670	8670	8670	0
129	20241014	192200	183522180	8670	8670	8670	8670	0
130	20241014	192100	183522180	8670	8670	8670	8670	0
131	20241014	192000	183522180	8670	8670	8670	8670	0
132	20241014	191900	183522180	8670	8670	8670	8670	0
133	20241014	191800	183522180	8670	8670	8670	8670	0
134	20241014	191700	183522180	8670	8670	8670	8670	0
135	20241014	191600	183522180	8670	8670	8670	8670	0
136	20241014	191500	183522180	8670	8670	8670	8670	0
137	20241014	191400	183522180	8670	8670	8670	8670	0
138	20241014	191300	183522180	8670	8670	8670	8670	0
139	20241014	191200	183522180	8670	8670	8670	8670	0
140	20241014	191100	183522180	8670	8670	8670	8670	0
141	20241014	191000	183522180	8670	8670	8670	8670	0
142	20241014	190900	183522180	8670	8670	8670	8670	0
143	20241014	190800	183522180	8670	8670	8670	8670	0
144	20241014	190700	183522180	8670	8670	8670	8670	0
145	20241014	190600	183522180	8670	8670	8670	8670	0
146	20241014	190500	183522180	8670	8670	8670	8670	0
147	20241014	190400	183522180	8670	8670	8670	8670	0
148	20241014	190300	183522180	8670	8670	8670	8670	0
149	20241014	190200	183522180	8670	8670	8670	8670	0
150	20241014	190100	183522180	8670	8670	8670	8670	0
151	20241014	190000	183522180	8670	8670	8670	8670	0
152	20241014	185900	183522180	8670	8670	8670	8670	400
153	20241014	185800	183522180	8670	8670	8670	8670	0
154	20241014	185700	183522180	8670	8670	8670	8670	0
155	20241014	185600	183522180	8670	8670	8670	8670	0
156	20241014	185500	183522180	8670	8670	8670	8670	0
157	20241014	185400	183522180	8670	8670	8670	8670	0
158	20241014	185300	183522180	8670	8670	8670	8670	0
159	20241014	185200	183522180	8670	8670	8670	8670	0
160	20241014	185100	183522180	8670	8670	8670	8670	0
161	20241014	185000	183522180	8670	8670	8670	8670	0
162	20241014	184900	183522180	8670	8670	8670	8670	0
163	20241014	184800	183522180	8670	8670	8670	8670	0
164	20241014	184700	183522180	8670	8670	8670	8670	0
165	20241014	184600	183522180	8670	8670	8670	8670	0
166	20241014	184500	183522180	8670	8670	8670	8670	0
167	20241014	184400	183522180	8670	8670	8670	8670	0
168	20241014	184300	183522180	8670	8670	8670	8670	0
169	20241014	184200	183522180	8670	8670	8670	8670	0
170	20241014	184100	183522180	8670	8670	8670	8670	0
171	20241014	184000	183522180	8670	8670	8670	8670	0
172	20241014	183900	183522180	8670	8670	8670	8670	0
173	20241014	183800	183522180	8670	8670	8670	8670	0
174	20241014	183700	183522180	8670	8670	8670	8670	0
175	20241014	183600	183522180	8670	8670	8670	8670	0
176	20241014	183500	183522180	8670	8670	8670	8670	0
177	20241014	183400	183522180	8670	8670	8670	8670	0
178	20241014	183300	183522180	8670	8670	8670	8670	0
179	20241014	183200	183522180	8670	8670	8670	8670	0
180	20241014	183100	183522180	8670	8670	8670	8670	0
181	20241014	183000	183522180	8670	8670	8670	8670	0
182	20241014	182900	183522180	8670	8670	8670	8670	400
183	20241014	182800	183522180	8670	8670	8670	8670	0
184	20241014	182700	183522180	8670	8670	8670	8670	0
185	20241014	182600	183522180	8670	8670	8670	8670	0
186	20241014	182500	183522180	8670	8670	8670	8670	0
187	20241014	182400	183522180	8670	8670	8670	8670	0
188	20241014	182300	183522180	8670	8670	8670	8670	0
189	20241014	182200	183522180	8670	8670	8670	8670	0
190	20241014	182100	183522180	8670	8670	8670	8670	0
191	20241014	182000	183522180	8670	8670	8670	8670	0
192	20241014	181900	183522180	8670	8670	8670	8670	0
193	20241014	181800	183522180	8670	8670	8670	8670	0
194	20241014	181700	183522180	8670	8670	8670	8670	0
195	20241014	181600	183522180	8670	8670	8670	8670	0
196	20241014	181500	183522180	8670	8670	8670	8670	0
197	20241014	181400	183522180	8670	8670	8670	8670	0
198	20241014	181300	183522180	8670	8670	8670	8670	0
199	20241014	181200	183522180	8670	8670	8670	8670	0
200	20241014	181100	183522180	8670	8670	8670	8670	0
201	20241014	181000	183522180	8670	8670	8670	8670	0
202	20241014	180900	183522180	8670	8670	8670	8670	0
203	20241014	180800	183522180	8670	8670	8670	8670	0
204	20241014	180700	183522180	8670	8670	8670	8670	0
205	20241014	180600	183522180	8670	8670	8670	8670	0
206	20241014	180500	183522180	8670	8670	8670	8670	0
207	20241014	180400	183522180	8670	8670	8670	8670	0
208	20241014	180300	183522180	8670	8670	8670	8670	0
209	20241014	180200	183522180	8670	8670	8670	8670	0
210	20241014	180100	183522180	8670	8670	8670	8670	0
211	20241014	180000	183522180	8670	8670	8670	8670	0
212	20241014	175900	183522180	8670	8670	8670	8670	400
213	20241014	175800	183522180	8670	8670	8670	8670	0
214	20241014	175700	183522180	8670	8670	8670	8670	0
215	20241014	175600	183522180	8670	8670	8670	8670	0
216	20241014	175500	183522180	8670	8670	8670	8670	0
217	20241014	175400	183522180	8670	8670	8670	8670	0
218	20241014	175300	183522180	8670	8670	8670	8670	0
219	20241014	175200	183522180	8670	8670	8670	8670	0
220	20241014	175100	183522180	8670	8670	8670	8670	0
221	20241014	175000	183522180	8670	8670	8670	8670	0
222	20241014	174900	183522180	8670	8670	8670	8670	0
223	20241014	174800	183522180	8670	8670	8670	8670	0
224	20241014	174700	183522180	8670	8670	8670	8670	0
225	20241014	174600	183522180	8670	8670	8670	8670	0
226	20241014	174500	183522180	8670	8670	8670	8670	0
227	20241014	174400	183522180	8670	8670	8670	8670	0
228	20241014	174300	183522180	8670	8670	8670	8670	0
229	20241014	174200	183522180	8670	8670	8670	8670	0
230	20241014	174100	183522180	8670	8670	8670	8670	0
231	20241014	174000	183522180	8670	8670	8670	8670	0
232	20241014	173900	183522180	8670	8670	8670	8670	0
233	20241014	173800	183522180	8670	8670	8670	8670	0
234	20241014	173700	183522180	8670	8670	8670	8670	0
235	20241014	173600	183522180	8670	8670	8670	8670	0
236	20241014	173500	183522180	8670	8670	8670	8670	0
237	20241014	173400	183522180	8670	8670	8670	8670	0
238	20241014	173300	183522180	8670	8670	8670	8670	0
239	20241014	173200	183522180	8670	8670	8670	8670	0
240	20241014	173100	183522180	8670	8670	8670	8670	0
241	20241014	173000	183522180	8670	8670	8670	8670	0
242	20241014	172900	183522180	8670	8670	8670	8670	400
243	20241014	172800	183522180	8670	8670	8670	8670	0
244	20241014	172700	183522180	8670	8670	8670	8670	0
245	20241014	172600	183522180	8670	8670	8670	8670	0
246	20241014	172500	183522180	8670	8670	8670	8670	0
247	20241014	172400	183522180	8670	8670	8670	8670	0
248	20241014	172300	183522180	8670	8670	8670	8670	0
249	20241014	172200	183522180	8670	8670	8670	8670	0
250	20241014	172100	183522180	8670	8670	8670	8670	0
251	20241014	172000	183522180	8670	8670	8670	8670	0
252	20241014	171900	183522180	8670	8670	8670	8670	0
253	20241014	171800	183522180	8670	8670	8670	8670	0
254	20241014	171700	183522180	8670	8670	8670	8670	0
255	20241014	171600	183522180	8670	8670	8670	8670	0
256	20241014	171500	183522180	8670	8670	8670	8670	0
257	20241014	171400	183522180	8670	8670	8670	8670	0
258	20241014	171300	183522180	8670	8670	8670	8670	0
259	20241014	171200	183522180	8670	8670	8670	8670	0
260	20241014	171100	183522180	8670	8670	8670	8670	0
261	20241014	171000	183522180	8670	8670	8670	8670	0
262	20241014	170900	183522180	8670	8670	8670	8670	0
263	20241014	170800	183522180	8670	8670	8670	8670	0
264	20241014	170700	183522180	8670	8670	8670	8670	0
265	20241014	170600	183522180	8670	8670	8670	8670	0
266	20241014	170500	183522180	8670	8670	8670	8670	0
267	20241014	170400	183522180	8670	8670	8670	8670	0
268	20241014	170300	183522180	8670	8670	8670	8670	0
269	20241014	170200	183522180	8670	8670	8670	8670	0
270	20241014	170100	183522180	8670	8670	8670	8670	0
271	20241014	170000	183522180	8670	8670	8670	8670	0
272	20241014	165900	183522180	8670	8670	8670	8670	400
273	20241014	165800	183522180	8670	8670	8670	8670	0
274	20241014	165700	183522180	8670	8670	8670	8670	0
275	20241014	165600	183522180	8670	8670	8670	8670	0
276	20241014	165500	183522180	8670	8670	8670	8670	0
277	20241014	165400	183522180	8670	8670	8670	8670	0
278	20241014	165300	183522180	8670	8670	8670	8670	0
279	20241014	165200	183522180	8670	8670	8670	8670	0
280	20241014	165100	183522180	8670	8670	8670	8670	0
281	20241014	165000	183522180	8670	8670	8670	8670	0
282	20241014	164900	183522180	8670	8670	8670	8670	0
283	20241014	164800	183522180	8670	8670	8670	8670	0
284	20241014	164700	183522180	8670	8670	8670	8670	0
285	20241014	164600	183522180	8670	8670	8670	8670	0
286	20241014	164500	183522180	8670	8670	8670	8670	0
287	20241014	164400	183522180	8670	8670	8670	8670	0
288	20241014	164300	183522180	8670	8670	8670	8670	0
289	20241014	164200	183522180	8670	8670	8670	8670	0
290	20241014	164100	183522180	8670	8670	8670	8670	0
291	20241014	164000	183522180	8670	8670	8670	8670	0
292	20241014	163900	183522180	8670	8670	8670	8670	0
293	20241014	163800	183522180	8670	8670	8670	8670	0
294	20241014	163700	183522180	8670	8670	8670	8670	0
295	20241014	163600	183522180	8670	8670	8670	8670	0
296	20241014	163500	183522180	8670	8670	8670	8670	0
297	20241014	163400	183522180	8670	8670	8670	8670	0
298	20241014	163300	183522180	8670	8670	8670	8670	0
299	20241014	163200	183522180	8670	8670	8670	8670	0
300	20241014	163100	183522180	8670	8670	8670	8670	0
301	20241014	163000	183522180	8670	8670	8670	8670	0
302	20241014	162900	183522180	8670	8670	8670	8670	400
303	20241014	162800	183522180	8670	8670	8670	8670	0
304	20241014	162700	183522180	8670	8670	8670	8670	0
305	20241014	162600	183522180	8670	8670	8670	8670	0
306	20241014	162500	183522180	8670	8670	8670	8670	0
307	20241014	162400	183522180	8670	8670	8670	8670	0
308	20241014	162300	183522180	8670	8670	8670	8670	0
309	20241014	162200	183522180	8670	8670	8670	8670	0
310	20241014	162100	183522180	8670	8670	8670	8670	0
311	20241014	162000	183522180	8670	8670	8670	8670	0
312	20241014	161900	183522180	8670	8670	8670	8670	0
313	20241014	161800	183522180	8670	8670	8670	8670	0
314	20241014	161700	183522180	8670	8670	8670	8670	0
315	20241014	161600	183522180	8670	8670	8670	8670	0
316	20241014	161500	183522180	8670	8670	8670	8670	0
317	20241014	161400	183522180	8670	8670	8670	8670	0
318	20241014	161300	183522180	8670	8670	8670	8670	0
319	20241014	161200	183522180	8670	8670	8670	8670	0
320	20241014	161100	183522180	8670	8670	8670	8670	0
321	20241014	161000	183522180	8670	8670	8670	8670	0
322	20241014	160900	183522180	8670	8670	8670	8670	0
323	20241014	160800	183522180	8670	8670	8670	8670	0
324	20241014	160700	183522180	8670	8670	8670	8670	0
325	20241014	160600	183522180	8670	8670	8670	8670	0
326	20241014	160500	183522180	8670	8670	8670	8670	0
327	20241014	160400	183522180	8670	8670	8670	8670	0
328	20241014	160300	183522180	8670	8670	8670	8670	0
329	20241014	160200	183522180	8670	8670	8670	8670	0
330	20241014	160100	183522180	8670	8670	8670	8670	0
331	20241014	160000	183522180	8670	8670	8670	8670	0
332	20241014	155900	183522180	8670	8670	8670	8670	400
333	20241014	155800	183522180	8670	8670	8670	8670	0
334	20241014	155700	183522180	8670	8670	8670	8670	0
335	20241014	155600	183522180	8670	8670	8670	8670	0
336	20241014	155500	183522180	8670	8670	8670	8670	0
337	20241014	155400	183522180	8670	8670	8670	8670	0
338	20241014	155300	183522180	8670	8670	8670	8670	0
339	20241014	155200	183522180	8670	8670	8670	8670	0
340	20241014	155100	183522180	8670	8670	8670	8670	0
341	20241014	155000	183522180	8670	8670	8670	8670	0
342	20241014	154900	183522180	8670	8670	8670	8670	0
343	20241014	154800	183522180	8670	8670	8670	8670	0
344	20241014	154700	183522180	8670	8670	8670	8670	0
345	20241014	154600	183522180	8670	8670	8670	8670	0
346	20241014	154500	183522180	8670	8670	8670	8670	0
347	20241014	154400	183522180	8670	8670	8670	8670	0
348	20241014	154300	183522180	8670	8670	8670	8670	0
349	20241014	154200	183522180	8670	8670	8670	8670	0
350	20241014	154100	183522180	8670	8670	8670	8670	0
351	20241014	154000	183522180	8670	8670	8670	8670	0
352	20241014	153900	183522180	8670	8670	8670	8670	0
353	20241014	153800	183522180	8670	8670	8670	8670	0
354	20241014	153700	183522180	8670	8670	8670	8670	0
355	20241014	153600	183522180	8670	8670	8670	8670	0
356	20241014	153500	183522180	8670	8670	8670	8670	0
357	20241014	153400	183522180	8670	8670	8670	8670	0
358	20241014	153300	183522180	8670	8670	8670	8670	0
359	20241014	153200	183522180	8670	8670	8670	8670	0
360	20241014	153100	183522180	8670	8670	8670	8670	0
361	20241014	153000	183522180	8670	8670	8670	8670	400
362	20241014	152900	180054180	8610	8610	8610	8610	0
363	20241014	152800	180054180	8610	8610	8610	8610	0
364	20241014	152700	180054180	8610	8610	8610	8610	0
365	20241014	152600	180054180	8610	8610	8610	8610	0
366	20241014	152500	180054180	8610	8610	8610	8610	0
367	20241014	152400	180054180	8610	8610	8610	8610	0
368	20241014	152300	180054180	8610	8610	8610	8610	0
369	20241014	152200	180054180	8610	8610	8610	8610	0
370	20241014	152100	180054180	8610	8610	8610	8610	0
371	20241014	152000	180054180	8610	8610	8610	8610	0
372	20241014	151900	180054180	8610	8630	8630	8610	139
373	20241014	151800	178856030	8630	8610	8630	8600	214
374	20241014	151700	177013600	8610	8600	8610	8600	2
375	20241014	151600	176996390	8610	8620	8620	8610	185
376	20241014	151500	175402300	8610	8610	8610	8610	0
377	20241014	151400	175402300	8610	8610	8610	8610	0
378	20241014	151300	175402300	8610	8610	8610	8610	0
379	20241014	151200	175402300	8610	8690	8690	8610	124
380	20241014	151100	174333280	8710	8640	8710	8640	140
381	20241014	151000	173116770	8690	8690	8690	8690	0
382	20241014	150900	173116770	8690	8690	8690	8690	50
383	20241014	150800	172682270	8700	8700	8700	8700	0
384	20241014	150700	172682270	8700	8700	8700	8700	0
385	20241014	150600	172682270	8700	8650	8700	8650	5
386	20241014	150500	172638920	8640	8640	8640	8640	200
387	20241014	150400	170910920	8630	8620	8630	8620	100
388	20241014	150300	170048430	8620	8620	8620	8620	0
389	20241014	150200	170048430	8620	8620	8620	8620	0
390	20241014	150100	170048430	8620	8620	8620	8620	1
391	20241014	150000	170039810	8620	8590	8620	8590	2
392	20241014	145900	170022600	8620	8620	8620	8620	4
393	20241014	145800	169988120	8620	8620	8620	8620	0
394	20241014	145700	169988120	8620	8620	8620	8620	0
395	20241014	145600	169988120	8620	8620	8620	8620	0
396	20241014	145500	169988120	8620	8620	8620	8620	0
397	20241014	145400	169988120	8620	8620	8620	8620	2
398	20241014	145300	169970880	8620	8620	8620	8620	0
399	20241014	145200	169970880	8620	8620	8620	8620	0
400	20241014	145100	169970880	8620	8620	8620	8620	0
401	20241014	145000	169970880	8620	8580	8620	8580	2
402	20241014	144900	169953680	8580	8580	8580	8580	1
403	20241014	144800	169945100	8570	8570	8570	8570	0
404	20241014	144700	169945100	8570	8570	8570	8570	50
405	20241014	144600	169516600	8620	8620	8620	8620	0
406	20241014	144500	169516600	8620	8620	8620	8620	260
407	20241014	144400	167275400	8620	8620	8620	8620	0
408	20241014	144300	167275400	8620	8620	8620	8620	0
409	20241014	144200	167275400	8620	8620	8620	8620	0
410	20241014	144100	167275400	8620	8620	8620	8620	0
411	20241014	144000	167275400	8620	8620	8620	8620	0
412	20241014	143900	167275400	8620	8610	8620	8570	197
413	20241014	143800	165577810	8610	8610	8610	8610	0
414	20241014	143700	165577810	8610	8610	8610	8610	0
415	20241014	143600	165577810	8610	8610	8610	8610	0
416	20241014	143500	165577810	8610	8610	8610	8610	0
417	20241014	143400	165577810	8610	8610	8610	8610	0
418	20241014	143300	165577810	8610	8610	8610	8610	0
419	20241014	143200	165577810	8610	8610	8610	8610	4
420	20241014	143100	165543370	8550	8550	8550	8550	11
421	20241014	143000	165449320	8610	8550	8610	8550	2
422	20241014	142900	165432160	8550	8550	8550	8550	0
423	20241014	142800	165432160	8550	8570	8570	8550	60
424	20241014	142700	164918520	8570	8570	8570	8570	0
425	20241014	142600	164918520	8570	8570	8570	8570	0
426	20241014	142500	164918520	8570	8570	8570	8570	0
427	20241014	142400	164918520	8570	8570	8570	8570	25
428	20241014	142300	164704270	8580	8580	8580	8580	0
429	20241014	142200	164704270	8580	8580	8580	8580	147
430	20241014	142100	163443010	8580	8580	8580	8580	0
431	20241014	142000	163443010	8580	8580	8580	8580	0
432	20241014	141900	163443010	8580	8580	8580	8580	0
433	20241014	141800	163443010	8580	8580	8580	8580	1
434	20241014	141700	163434430	8580	8580	8580	8580	0
435	20241014	141600	163434430	8580	8590	8590	8580	44
436	20241014	141500	163056580	8610	8610	8610	8610	0
437	20241014	141400	163056580	8610	8610	8610	8610	0
438	20241014	141300	163056580	8610	8610	8610	8610	0
439	20241014	141200	163056580	8610	8610	8610	8610	0
440	20241014	141100	163056580	8610	8610	8610	8610	1
441	20241014	141000	163047970	8610	8610	8610	8610	100
442	20241014	140900	162186970	8580	8580	8580	8580	0
443	20241014	140800	162186970	8580	8580	8580	8580	2
444	20241014	140700	162169810	8580	8580	8580	8580	0
445	20241014	140600	162169810	8580	8580	8580	8580	59
446	20241014	140500	161663590	8580	8580	8580	8580	0
447	20241014	140400	161663590	8580	8580	8580	8580	0
448	20241014	140300	161663590	8580	8580	8580	8580	0
449	20241014	140200	161663590	8580	8580	8580	8580	0
450	20241014	140100	161663590	8580	8580	8580	8580	84
451	20241014	140000	160942870	8580	8580	8580	8580	0
452	20241014	135900	160942870	8580	8580	8580	8580	5
453	20241014	135800	160899970	8580	8580	8580	8580	5
454	20241014	135700	160857070	8580	8580	8580	8580	13
455	20241014	135600	160745530	8580	8580	8580	8580	2
456	20241014	135500	160728370	8580	8580	8580	8580	0
457	20241014	135400	160728370	8580	8580	8580	8580	1
458	20241014	135300	160719790	8540	8540	8540	8540	1
459	20241014	135200	160711250	8520	8520	8520	8520	0
460	20241014	135100	160711250	8520	8520	8520	8520	0
461	20241014	135000	160711250	8520	8520	8520	8520	0
462	20241014	134900	160711250	8520	8560	8560	8520	541
463	20241014	134800	156095600	8560	8560	8560	8560	2
464	20241014	134700	156078480	8550	8550	8550	8550	0
465	20241014	134600	156078480	8550	8550	8550	8550	124
466	20241014	134500	155018280	8620	8620	8620	8620	9
467	20241014	134400	154940700	8620	8600	8620	8600	50
468	20241014	134300	154510340	8600	8600	8600	8600	0
469	20241014	134200	154510340	8600	8600	8600	8600	10
470	20241014	134100	154424340	8600	8600	8600	8600	104
471	20241014	134000	153529940	8600	8600	8600	8600	300
472	20241014	133900	150949940	8610	8610	8610	8610	0
473	20241014	133800	150949940	8610	8600	8610	8600	20
474	20241014	133700	150777920	8600	8600	8600	8600	0
475	20241014	133600	150777920	8600	8550	8600	8550	3
476	20241014	133500	150752170	8540	8540	8540	8540	0
477	20241014	133400	150752170	8540	8540	8540	8540	0
478	20241014	133300	150752170	8540	8540	8540	8540	56
479	20241014	133200	150273930	8550	8550	8550	8550	0
480	20241014	133100	150273930	8550	8550	8550	8550	0
481	20241014	133000	150273930	8550	8550	8550	8550	0
482	20241014	132900	150273930	8550	8550	8550	8550	0
483	20241014	132800	150273930	8550	8550	8550	8550	1
484	20241014	132700	150265380	8550	8550	8550	8550	0
485	20241014	132600	150265380	8550	8550	8550	8550	1
486	20241014	132500	150256830	8600	8600	8600	8600	0
487	20241014	132400	150256830	8600	8600	8600	8600	0
488	20241014	132300	150256830	8600	8600	8600	8600	0
489	20241014	132200	150256830	8600	8600	8600	8600	0
490	20241014	132100	150256830	8600	8600	8600	8600	20
491	20241014	132000	150084830	8600	8600	8600	8600	0
492	20241014	131900	150084830	8600	8600	8600	8600	0
493	20241014	131800	150084830	8600	8600	8600	8600	0
494	20241014	131700	150084830	8600	8600	8600	8600	275
495	20241014	131600	147719830	8600	8600	8600	8600	21
496	20241014	131500	147539230	8600	8600	8600	8600	0
497	20241014	131400	147539230	8600	8600	8600	8600	0
498	20241014	131300	147539230	8600	8600	8600	8600	0
499	20241014	131200	147539230	8600	8600	8600	8600	1
500	20241014	131100	147530630	8580	8580	8580	8580	11
501	20241014	131000	147436250	8580	8580	8580	8580	40
502	20241014	130900	147093050	8570	8570	8570	8570	134
503	20241014	130800	145944670	8570	8570	8570	8570	0
504	20241014	130700	145944670	8570	8570	8570	8570	50
505	20241014	130600	145516170	8590	8590	8590	8590	0
506	20241014	130500	145516170	8590	8590	8590	8590	0
507	20241014	130400	145516170	8590	8590	8590	8590	0
508	20241014	130300	145516170	8590	8540	8590	8540	2
509	20241014	130200	145499040	8530	8530	8530	8530	0
510	20241014	130100	145499040	8530	8530	8530	8530	0
511	20241014	130000	145499040	8530	8530	8530	8530	0
512	20241014	125900	145499040	8530	8530	8530	8530	0
513	20241014	125800	145499040	8530	8530	8530	8530	0
514	20241014	125700	145499040	8530	8530	8530	8530	0
515	20241014	125600	145499040	8530	8530	8530	8530	0
516	20241014	125500	145499040	8530	8530	8530	8530	0
517	20241014	125400	145499040	8530	8530	8530	8530	0
518	20241014	125300	145499040	8530	8530	8530	8530	0
519	20241014	125200	145499040	8530	8530	8530	8530	0
520	20241014	125100	145499040	8530	8530	8530	8530	0
521	20241014	125000	145499040	8530	8550	8550	8530	377
522	20241014	124900	142282290	8600	8600	8600	8600	0
523	20241014	124800	142282290	8600	8600	8600	8600	0
524	20241014	124700	142282290	8600	8600	8600	8600	0
525	20241014	124600	142282290	8600	8600	8600	8600	0
526	20241014	124500	142282290	8600	8600	8600	8600	1
527	20241014	124400	142273690	8570	8570	8570	8570	0
528	20241014	124300	142273690	8570	8570	8570	8570	20
529	20241014	124200	142102290	8570	8570	8570	8570	15
530	20241014	124100	141973740	8570	8570	8570	8570	0
531	20241014	124000	141973740	8570	8550	8570	8550	416
532	20241014	123900	138416460	8550	8550	8550	8550	0
533	20241014	123800	138416460	8550	8540	8550	8540	416
534	20241014	123700	134863750	8540	8540	8540	8540	0
535	20241014	123600	134863750	8540	8540	8540	8540	0
536	20241014	123500	134863750	8540	8540	8540	8540	0
537	20241014	123400	134863750	8540	8540	8540	8540	0
538	20241014	123300	134863750	8540	8540	8540	8540	0
539	20241014	123200	134863750	8540	8540	8540	8540	0
540	20241014	123100	134863750	8540	8540	8540	8540	0
541	20241014	123000	134863750	8540	8540	8540	8540	0
542	20241014	122900	134863750	8540	8540	8540	8540	12
543	20241014	122800	134761270	8540	8540	8540	8540	100
544	20241014	122700	133907270	8520	8520	8520	8520	0
545	20241014	122600	133907270	8520	8520	8520	8520	0
546	20241014	122500	133907270	8520	8520	8520	8520	0
547	20241014	122400	133907270	8520	8520	8520	8520	1
548	20241014	122300	133898750	8540	8540	8540	8540	11
549	20241014	122200	133804810	8540	8540	8540	8540	0
550	20241014	122100	133804810	8540	8540	8540	8540	0
551	20241014	122000	133804810	8540	8540	8540	8540	0
552	20241014	121900	133804810	8540	8520	8540	8490	222
553	20241014	121800	131912980	8540	8540	8540	8540	1
554	20241014	121700	131904440	8540	8540	8540	8540	0
555	20241014	121600	131904440	8540	8540	8540	8540	0
556	20241014	121500	131904440	8540	8540	8540	8540	2
557	20241014	121400	131887360	8550	8550	8550	8550	0
558	20241014	121300	131887360	8550	8550	8550	8550	0
559	20241014	121200	131887360	8550	8550	8550	8550	0
560	20241014	121100	131887360	8550	8550	8550	8550	0
561	20241014	121000	131887360	8550	8550	8550	8550	0
562	20241014	120900	131887360	8550	8550	8550	8550	0
563	20241014	120800	131887360	8550	8550	8550	8550	0
564	20241014	120700	131887360	8550	8560	8560	8550	122
565	20241014	120600	130843060	8560	8560	8560	8560	0
566	20241014	120500	130843060	8560	8560	8560	8560	1
567	20241014	120400	130834500	8560	8560	8560	8560	0
568	20241014	120300	130834500	8560	8560	8560	8560	0
569	20241014	120200	130834500	8560	8560	8560	8560	0
570	20241014	120100	130834500	8560	8560	8560	8560	0
571	20241014	120000	130834500	8560	8560	8560	8560	41
572	20241014	115900	130483540	8560	8560	8560	8560	0
573	20241014	115800	130483540	8560	8560	8560	8560	71
574	20241014	115700	129875780	8560	8560	8560	8560	1
575	20241014	115600	129867220	8510	8510	8510	8510	0
576	20241014	115500	129867220	8510	8510	8510	8510	0
577	20241014	115400	129867220	8510	8510	8510	8510	0
578	20241014	115300	129867220	8510	8520	8520	8510	105
579	20241014	115200	128973520	8510	8510	8510	8510	0
580	20241014	115100	128973520	8510	8510	8510	8510	0
581	20241014	115000	128973520	8510	8510	8510	8510	0
582	20241014	114900	128973520	8510	8510	8510	8510	1
583	20241014	114800	128965010	8530	8500	8530	8500	54
584	20241014	114700	128504690	8480	8500	8500	8480	1990
585	20241014	114600	111627590	8500	8500	8500	8500	0
586	20241014	114500	111627590	8500	8500	8500	8500	0
587	20241014	114400	111627590	8500	8510	8510	8480	315
588	20241014	114300	108951600	8510	8510	8510	8510	0
589	20241014	114200	108951600	8510	8510	8510	8510	0
590	20241014	114100	108951600	8510	8510	8510	8510	0
591	20241014	114000	108951600	8510	8510	8520	8510	220
592	20241014	113900	107079200	8510	8510	8510	8510	1
593	20241014	113800	107070690	8480	8480	8480	8480	0
594	20241014	113700	107070690	8480	8480	8480	8480	160
595	20241014	113600	105713890	8490	8490	8490	8490	10
596	20241014	113500	105628990	8520	8520	8520	8510	119
597	20241014	113400	104615210	8540	8540	8540	8540	0
598	20241014	113300	104615210	8540	8540	8540	8540	0
599	20241014	113200	104615210	8540	8540	8540	8540	0
600	20241014	113100	104615210	8540	8540	8540	8540	10
601	20241014	113000	104529810	8540	8540	8540	8540	40
602	20241014	112900	104188210	8520	8520	8520	8520	0
603	20241014	112800	104188210	8520	8520	8520	8520	0
604	20241014	112700	104188210	8520	8500	8520	8500	77
605	20241014	112600	103532950	8490	8490	8490	8490	100
606	20241014	112500	102683950	8490	8470	8490	8470	69
607	20241014	112400	102098160	8460	8520	8520	8460	580
608	20241014	112300	97173810	8520	8520	8520	8500	704
609	20241014	112200	91181570	8520	8520	8520	8520	0
610	20241014	112100	91181570	8520	8520	8520	8520	0
611	20241014	112000	91181570	8520	8520	8520	8520	0
612	20241014	111900	91181570	8520	8520	8520	8520	0
613	20241014	111800	91181570	8520	8520	8520	8520	0
614	20241014	111700	91181570	8520	8520	8520	8520	0
615	20241014	111600	91181570	8520	8520	8520	8520	0
616	20241014	111500	91181570	8520	8520	8520	8520	0
617	20241014	111400	91181570	8520	8520	8520	8520	0
618	20241014	111300	91181570	8520	8520	8520	8520	0
619	20241014	111200	91181570	8520	8520	8520	8520	0
620	20241014	111100	91181570	8520	8520	8520	8520	913
621	20241014	111000	83402810	8510	8520	8520	8510	276
622	20241014	110900	81052860	8500	8500	8500	8500	155
623	20241014	110800	79735360	8520	8500	8520	8500	53
624	20241014	110700	79284840	8510	8510	8510	8510	10
625	20241014	110600	79199740	8520	8520	8520	8510	538
626	20241014	110500	74616030	8510	8510	8510	8510	11
627	20241014	110400	74522420	8510	8510	8510	8510	38
628	20241014	110300	74199040	8520	8530	8530	8520	446
629	20241014	110200	70398870	8520	8520	8520	8520	0
630	20241014	110100	70398870	8520	8520	8520	8520	0
631	20241014	110000	70398870	8520	8530	8530	8520	170
632	20241014	105900	68950200	8540	8540	8540	8540	0
633	20241014	105800	68950200	8540	8540	8540	8540	0
634	20241014	105700	68950200	8540	8540	8540	8540	21
635	20241014	105600	68770860	8540	8540	8540	8540	0
636	20241014	105500	68770860	8540	8540	8540	8540	0
637	20241014	105400	68770860	8540	8540	8540	8540	0
638	20241014	105300	68770860	8540	8540	8540	8540	0
639	20241014	105200	68770860	8540	8540	8540	8540	0
640	20241014	105100	68770860	8540	8540	8540	8540	38
641	20241014	105000	68446340	8520	8520	8520	8520	0
642	20241014	104900	68446340	8520	8520	8520	8520	0
643	20241014	104800	68446340	8520	8520	8520	8520	0
644	20241014	104700	68446340	8520	8520	8520	8520	0
645	20241014	104600	68446340	8520	8520	8520	8520	0
646	20241014	104500	68446340	8520	8580	8580	8520	370
647	20241014	104400	65291940	8590	8590	8590	8590	0
648	20241014	104300	65291940	8590	8590	8590	8590	0
649	20241014	104200	65291940	8590	8590	8590	8590	3
650	20241014	104100	65266170	8600	8600	8600	8600	3
651	20241014	104000	65240370	8600	8600	8600	8600	0
652	20241014	103900	65240370	8600	8600	8600	8600	0
653	20241014	103800	65240370	8600	8610	8610	8600	40
654	20241014	103700	64896220	8620	8560	8620	8510	568
655	20241014	103600	60047480	8570	8580	8580	8570	213
656	20241014	103500	58222000	8630	8630	8630	8630	0
657	20241014	103400	58222000	8630	8630	8630	8630	0
658	20241014	103300	58222000	8630	8630	8630	8630	0
659	20241014	103200	58222000	8630	8630	8630	8630	53
660	20241014	103100	57764610	8630	8570	8630	8570	60
661	20241014	103000	57249810	8580	8580	8580	8580	95
662	20241014	102900	56434710	8570	8560	8570	8560	100
663	20241014	102800	55578700	8570	8580	8580	8570	252
664	20241014	102700	53416670	8590	8600	8600	8590	130
665	20241014	102600	52299790	8610	8610	8610	8610	64
666	20241014	102500	51748750	8640	8640	8640	8640	0
667	20241014	102400	51748750	8640	8640	8640	8640	10
668	20241014	102300	51662350	8640	8640	8640	8640	18
669	20241014	102200	51506830	8630	8630	8630	8630	0
670	20241014	102100	51506830	8630	8630	8630	8630	36
671	20241014	102000	51196150	8620	8620	8620	8620	0
672	20241014	101900	51196150	8620	8620	8620	8620	9
673	20241014	101800	51118570	8670	8670	8670	8670	0
674	20241014	101700	51118570	8670	8670	8670	8670	12
675	20241014	101600	51014530	8700	8700	8700	8700	0
676	20241014	101500	51014530	8700	8600	8700	8600	13
677	20241014	101400	50902590	8600	8600	8600	8600	100
678	20241014	101300	50042590	8600	8600	8600	8590	404
679	20241014	101200	46570670	8600	8600	8600	8600	22
680	20241014	101100	46381470	8600	8600	8600	8600	0
681	20241014	101000	46381470	8600	8600	8600	8600	0
682	20241014	100900	46381470	8600	8600	8600	8600	7
683	20241014	100800	46321270	8690	8690	8690	8690	0
684	20241014	100700	46321270	8690	8690	8690	8690	0
685	20241014	100600	46321270	8690	8690	8690	8690	0
686	20241014	100500	46321270	8690	8600	8690	8590	209
687	20241014	100400	44523800	8610	8610	8610	8610	310
688	20241014	100300	41854700	8610	8610	8610	8610	10
689	20241014	100200	41768600	8690	8690	8690	8690	1
690	20241014	100100	41759910	8610	8620	8620	8610	114
691	20241014	100000	40778270	8610	8670	8670	8610	683
692	20241014	095900	34876150	8670	8690	8690	8670	17
693	20241014	095800	34728600	8690	8710	8710	8690	38
694	20241014	095700	34398040	8710	8710	8710	8710	0
695	20241014	095600	34398040	8710	8700	8710	8700	132
696	20241014	095500	33249620	8710	8710	8710	8710	0
697	20241014	095400	33249620	8710	8720	8720	8710	49
698	20241014	095300	32822660	8720	8720	8720	8720	16
699	20241014	095200	32683140	8720	8720	8720	8720	0
700	20241014	095100	32683140	8720	8720	8720	8720	0
701	20241014	095000	32683140	8720	8720	8720	8720	29
702	20241014	094900	32430260	8720	8720	8720	8720	0
703	20241014	094800	32430260	8720	8720	8720	8720	106
704	20241014	094700	31505940	8760	8760	8760	8760	0
705	20241014	094600	31505940	8760	8760	8760	8760	0
706	20241014	094500	31505940	8760	8760	8760	8760	0
707	20241014	094400	31505940	8760	8750	8760	8750	16
708	20241014	094300	31365930	8720	8720	8720	8720	118
709	20241014	094200	30336970	8750	8750	8750	8750	6
710	20241014	094100	30284470	8710	8750	8750	8710	162
711	20241014	094000	28872290	8750	8710	8750	8700	264
712	20241014	093900	26572610	8770	8770	8770	8770	10
713	20241014	093800	26484910	8770	8770	8770	8770	0
714	20241014	093700	26484910	8770	8770	8770	8770	0
715	20241014	093600	26484910	8770	8770	8770	8770	0
716	20241014	093500	26484910	8770	8770	8770	8770	34
717	20241014	093400	26186730	8770	8750	8770	8750	25
718	20241014	093300	25967940	8710	8710	8710	8710	24
719	20241014	093200	25758900	8710	8710	8710	8710	6
720	20241014	093100	25706640	8710	8710	8710	8710	12
721	20241014	093000	25602120	8710	8710	8710	8710	0
722	20241014	092900	25602120	8710	8710	8710	8710	0
723	20241014	092800	25602120	8710	8770	8770	8710	28
724	20241014	092700	25356680	8770	8770	8770	8770	0
725	20241014	092600	25356680	8770	8770	8770	8770	80
726	20241014	092500	24655080	8770	8770	8770	8770	37
727	20241014	092400	24330590	8710	8710	8710	8710	14
728	20241014	092300	24208650	8710	8710	8710	8710	45
729	20241014	092200	23816700	8700	8700	8700	8700	48
730	20241014	092100	23399100	8700	8700	8700	8700	5
731	20241014	092000	23355600	8700	8700	8700	8700	0
732	20241014	091900	23355600	8700	8700	8700	8700	0
733	20241014	091800	23355600	8700	8700	8700	8700	0
734	20241014	091700	23355600	8700	8700	8700	8700	10
735	20241014	091600	23268600	8700	8690	8700	8690	209
736	20241014	091500	21450540	8690	8690	8690	8690	62
737	20241014	091400	20911760	8690	8690	8690	8690	0
738	20241014	091300	20911760	8690	8690	8690	8690	1
739	20241014	091200	20903070	8700	8690	8700	8690	298
740	20241014	091100	18310560	8690	8690	8690	8680	315
741	20241014	091000	15575210	8700	8700	8700	8700	68
742	20241014	090900	14983610	8710	8710	8710	8710	248
743	20241014	090800	12823530	8760	8760	8760	8760	124
744	20241014	090700	11737290	8700	8700	8700	8700	167
745	20241014	090600	10284390	8700	8770	8770	8700	84
746	20241014	090500	9553020	8770	8770	8770	8770	169
747	20241014	090400	8070890	8770	8770	8770	8770	34
748	20241014	090300	7772710	8700	8700	8700	8700	0
749	20241014	090200	7772710	8700	8750	8750	8700	338
750	20241014	090100	4830950	8780	8780	8780	8780	0
751	20241014	090000	4830950	8780	8700	8790	8700	554