KissMeData/318000/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	211300	222515440	5870	5870	5870	5870	1649
3	20241017	211200	222515440	5870	5870	5870	5870	0
4	20241017	211100	222515440	5870	5870	5870	5870	0
5	20241017	211000	222515440	5870	5870	5870	5870	0
6	20241017	210900	222515440	5870	5870	5870	5870	0
7	20241017	210800	222515440	5870	5870	5870	5870	0
8	20241017	210700	222515440	5870	5870	5870	5870	0
9	20241017	210600	222515440	5870	5870	5870	5870	0
10	20241017	210500	222515440	5870	5870	5870	5870	0
11	20241017	210400	222515440	5870	5870	5870	5870	0
12	20241017	210300	222515440	5870	5870	5870	5870	0
13	20241017	210200	222515440	5870	5870	5870	5870	0
14	20241017	210100	222515440	5870	5870	5870	5870	0
15	20241017	210000	222515440	5870	5870	5870	5870	0
16	20241017	205900	222515440	5870	5870	5870	5870	0
17	20241017	205800	222515440	5870	5870	5870	5870	0
18	20241017	205700	222515440	5870	5870	5870	5870	0
19	20241017	205600	222515440	5870	5870	5870	5870	0
20	20241017	205500	222515440	5870	5870	5870	5870	0
21	20241017	205400	222515440	5870	5870	5870	5870	0
22	20241017	205300	222515440	5870	5870	5870	5870	0
23	20241017	205200	222515440	5870	5870	5870	5870	0
24	20241017	205100	222515440	5870	5870	5870	5870	0
25	20241017	205000	222515440	5870	5870	5870	5870	0
26	20241017	204900	222515440	5870	5870	5870	5870	0
27	20241017	204800	222515440	5870	5870	5870	5870	0
28	20241017	204700	222515440	5870	5870	5870	5870	0
29	20241017	204600	222515440	5870	5870	5870	5870	0
30	20241017	204500	222515440	5870	5870	5870	5870	0
31	20241017	204400	222515440	5870	5870	5870	5870	0
32	20241017	204300	222515440	5870	5870	5870	5870	1649
33	20241017	204200	222515440	5870	5870	5870	5870	0
34	20241017	204100	222515440	5870	5870	5870	5870	0
35	20241017	204000	222515440	5870	5870	5870	5870	0
36	20241017	203900	222515440	5870	5870	5870	5870	0
37	20241017	203800	222515440	5870	5870	5870	5870	0
38	20241017	203700	222515440	5870	5870	5870	5870	0
39	20241017	203600	222515440	5870	5870	5870	5870	0
40	20241017	203500	222515440	5870	5870	5870	5870	0
41	20241017	203400	222515440	5870	5870	5870	5870	0
42	20241017	203300	222515440	5870	5870	5870	5870	0
43	20241017	203200	222515440	5870	5870	5870	5870	0
44	20241017	203100	222515440	5870	5870	5870	5870	0
45	20241017	203000	222515440	5870	5870	5870	5870	0
46	20241017	202900	222515440	5870	5870	5870	5870	0
47	20241017	202800	222515440	5870	5870	5870	5870	0
48	20241017	202700	222515440	5870	5870	5870	5870	0
49	20241017	202600	222515440	5870	5870	5870	5870	0
50	20241017	202500	222515440	5870	5870	5870	5870	0
51	20241017	202400	222515440	5870	5870	5870	5870	0
52	20241017	202300	222515440	5870	5870	5870	5870	0
53	20241017	202200	222515440	5870	5870	5870	5870	0
54	20241017	202100	222515440	5870	5870	5870	5870	0
55	20241017	202000	222515440	5870	5870	5870	5870	0
56	20241017	201900	222515440	5870	5870	5870	5870	0
57	20241017	201800	222515440	5870	5870	5870	5870	0
58	20241017	201700	222515440	5870	5870	5870	5870	0
59	20241017	201600	222515440	5870	5870	5870	5870	0
60	20241017	201500	222515440	5870	5870	5870	5870	0
61	20241017	201400	222515440	5870	5870	5870	5870	0
62	20241017	201300	222515440	5870	5870	5870	5870	1649
63	20241017	201200	222515440	5870	5870	5870	5870	0
64	20241017	201100	222515440	5870	5870	5870	5870	0
65	20241017	201000	222515440	5870	5870	5870	5870	0
66	20241017	200900	222515440	5870	5870	5870	5870	0
67	20241017	200800	222515440	5870	5870	5870	5870	0
68	20241017	200700	222515440	5870	5870	5870	5870	0
69	20241017	200600	222515440	5870	5870	5870	5870	0
70	20241017	200500	222515440	5870	5870	5870	5870	0
71	20241017	200400	222515440	5870	5870	5870	5870	0
72	20241017	200300	222515440	5870	5870	5870	5870	0
73	20241017	200200	222515440	5870	5870	5870	5870	0
74	20241017	200100	222515440	5870	5870	5870	5870	0
75	20241017	200000	222515440	5870	5870	5870	5870	0
76	20241017	195900	222515440	5870	5870	5870	5870	0
77	20241017	195800	222515440	5870	5870	5870	5870	0
78	20241017	195700	222515440	5870	5870	5870	5870	0
79	20241017	195600	222515440	5870	5870	5870	5870	0
80	20241017	195500	222515440	5870	5870	5870	5870	0
81	20241017	195400	222515440	5870	5870	5870	5870	0
82	20241017	195300	222515440	5870	5870	5870	5870	0
83	20241017	195200	222515440	5870	5870	5870	5870	0
84	20241017	195100	222515440	5870	5870	5870	5870	0
85	20241017	195000	222515440	5870	5870	5870	5870	0
86	20241017	194900	222515440	5870	5870	5870	5870	0
87	20241017	194800	222515440	5870	5870	5870	5870	0
88	20241017	194700	222515440	5870	5870	5870	5870	0
89	20241017	194600	222515440	5870	5870	5870	5870	0
90	20241017	194500	222515440	5870	5870	5870	5870	0
91	20241017	194400	222515440	5870	5870	5870	5870	0
92	20241017	194300	222515440	5870	5870	5870	5870	1649
93	20241017	194200	222515440	5870	5870	5870	5870	0
94	20241017	194100	222515440	5870	5870	5870	5870	0
95	20241017	194000	222515440	5870	5870	5870	5870	0
96	20241017	193900	222515440	5870	5870	5870	5870	0
97	20241017	193800	222515440	5870	5870	5870	5870	0
98	20241017	193700	222515440	5870	5870	5870	5870	0
99	20241017	193600	222515440	5870	5870	5870	5870	0
100	20241017	193500	222515440	5870	5870	5870	5870	0
101	20241017	193400	222515440	5870	5870	5870	5870	0
102	20241017	193300	222515440	5870	5870	5870	5870	0
103	20241017	193200	222515440	5870	5870	5870	5870	0
104	20241017	193100	222515440	5870	5870	5870	5870	0
105	20241017	193000	222515440	5870	5870	5870	5870	0
106	20241017	192900	222515440	5870	5870	5870	5870	0
107	20241017	192800	222515440	5870	5870	5870	5870	0
108	20241017	192700	222515440	5870	5870	5870	5870	0
109	20241017	192600	222515440	5870	5870	5870	5870	0
110	20241017	192500	222515440	5870	5870	5870	5870	0
111	20241017	192400	222515440	5870	5870	5870	5870	0
112	20241017	192300	222515440	5870	5870	5870	5870	0
113	20241017	192200	222515440	5870	5870	5870	5870	0
114	20241017	192100	222515440	5870	5870	5870	5870	0
115	20241017	192000	222515440	5870	5870	5870	5870	0
116	20241017	191900	222515440	5870	5870	5870	5870	0
117	20241017	191800	222515440	5870	5870	5870	5870	0
118	20241017	191700	222515440	5870	5870	5870	5870	0
119	20241017	191600	222515440	5870	5870	5870	5870	0
120	20241017	191500	222515440	5870	5870	5870	5870	0
121	20241017	191400	222515440	5870	5870	5870	5870	0
122	20241017	191300	222515440	5870	5870	5870	5870	1649
123	20241017	191200	222515440	5870	5870	5870	5870	0
124	20241017	191100	222515440	5870	5870	5870	5870	0
125	20241017	191000	222515440	5870	5870	5870	5870	0
126	20241017	190900	222515440	5870	5870	5870	5870	0
127	20241017	190800	222515440	5870	5870	5870	5870	0
128	20241017	190700	222515440	5870	5870	5870	5870	0
129	20241017	190600	222515440	5870	5870	5870	5870	0
130	20241017	190500	222515440	5870	5870	5870	5870	0
131	20241017	190400	222515440	5870	5870	5870	5870	0
132	20241017	190300	222515440	5870	5870	5870	5870	0
133	20241017	190200	222515440	5870	5870	5870	5870	0
134	20241017	190100	222515440	5870	5870	5870	5870	0
135	20241017	190000	222515440	5870	5870	5870	5870	0
136	20241017	185900	222515440	5870	5870	5870	5870	0
137	20241017	185800	222515440	5870	5870	5870	5870	0
138	20241017	185700	222515440	5870	5870	5870	5870	0
139	20241017	185600	222515440	5870	5870	5870	5870	0
140	20241017	185500	222515440	5870	5870	5870	5870	0
141	20241017	185400	222515440	5870	5870	5870	5870	0
142	20241017	185300	222515440	5870	5870	5870	5870	0
143	20241017	185200	222515440	5870	5870	5870	5870	0
144	20241017	185100	222515440	5870	5870	5870	5870	0
145	20241017	185000	222515440	5870	5870	5870	5870	0
146	20241017	184900	222515440	5870	5870	5870	5870	0
147	20241017	184800	222515440	5870	5870	5870	5870	0
148	20241017	184700	222515440	5870	5870	5870	5870	0
149	20241017	184600	222515440	5870	5870	5870	5870	0
150	20241017	184500	222515440	5870	5870	5870	5870	0
151	20241017	184400	222515440	5870	5870	5870	5870	0
152	20241017	184300	222515440	5870	5870	5870	5870	1649
153	20241017	184200	222515440	5870	5870	5870	5870	0
154	20241017	184100	222515440	5870	5870	5870	5870	0
155	20241017	184000	222515440	5870	5870	5870	5870	0
156	20241017	183900	222515440	5870	5870	5870	5870	0
157	20241017	183800	222515440	5870	5870	5870	5870	0
158	20241017	183700	222515440	5870	5870	5870	5870	0
159	20241017	183600	222515440	5870	5870	5870	5870	0
160	20241017	183500	222515440	5870	5870	5870	5870	0
161	20241017	183400	222515440	5870	5870	5870	5870	0
162	20241017	183300	222515440	5870	5870	5870	5870	0
163	20241017	183200	222515440	5870	5870	5870	5870	0
164	20241017	183100	222515440	5870	5870	5870	5870	0
165	20241017	183000	222515440	5870	5870	5870	5870	0
166	20241017	182900	222515440	5870	5870	5870	5870	0
167	20241017	182800	222515440	5870	5870	5870	5870	0
168	20241017	182700	222515440	5870	5870	5870	5870	0
169	20241017	182600	222515440	5870	5870	5870	5870	0
170	20241017	182500	222515440	5870	5870	5870	5870	0
171	20241017	182400	222515440	5870	5870	5870	5870	0
172	20241017	182300	222515440	5870	5870	5870	5870	0
173	20241017	182200	222515440	5870	5870	5870	5870	0
174	20241017	182100	222515440	5870	5870	5870	5870	0
175	20241017	182000	222515440	5870	5870	5870	5870	0
176	20241017	181900	222515440	5870	5870	5870	5870	0
177	20241017	181800	222515440	5870	5870	5870	5870	0
178	20241017	181700	222515440	5870	5870	5870	5870	0
179	20241017	181600	222515440	5870	5870	5870	5870	0
180	20241017	181500	222515440	5870	5870	5870	5870	0
181	20241017	181400	222515440	5870	5870	5870	5870	0
182	20241017	181300	222515440	5870	5870	5870	5870	1649
183	20241017	181200	222515440	5870	5870	5870	5870	0
184	20241017	181100	222515440	5870	5870	5870	5870	0
185	20241017	181000	222515440	5870	5870	5870	5870	0
186	20241017	180900	222515440	5870	5870	5870	5870	0
187	20241017	180800	222515440	5870	5870	5870	5870	0
188	20241017	180700	222515440	5870	5870	5870	5870	0
189	20241017	180600	222515440	5870	5870	5870	5870	0
190	20241017	180500	222515440	5870	5870	5870	5870	0
191	20241017	180400	222515440	5870	5870	5870	5870	0
192	20241017	180300	222515440	5870	5870	5870	5870	0
193	20241017	180200	222515440	5870	5870	5870	5870	0
194	20241017	180100	222515440	5870	5870	5870	5870	0
195	20241017	180000	222515440	5870	5870	5870	5870	0
196	20241017	175900	222515440	5870	5870	5870	5870	0
197	20241017	175800	222515440	5870	5870	5870	5870	0
198	20241017	175700	222515440	5870	5870	5870	5870	0
199	20241017	175600	222515440	5870	5870	5870	5870	0
200	20241017	175500	222515440	5870	5870	5870	5870	0
201	20241017	175400	222515440	5870	5870	5870	5870	0
202	20241017	175300	222515440	5870	5870	5870	5870	0
203	20241017	175200	222515440	5870	5870	5870	5870	0
204	20241017	175100	222515440	5870	5870	5870	5870	0
205	20241017	175000	222515440	5870	5870	5870	5870	0
206	20241017	174900	222515440	5870	5870	5870	5870	0
207	20241017	174800	222515440	5870	5870	5870	5870	0
208	20241017	174700	222515440	5870	5870	5870	5870	0
209	20241017	174600	222515440	5870	5870	5870	5870	0
210	20241017	174500	222515440	5870	5870	5870	5870	0
211	20241017	174400	222515440	5870	5870	5870	5870	0
212	20241017	174300	222515440	5870	5870	5870	5870	1649
213	20241017	174200	222515440	5870	5870	5870	5870	0
214	20241017	174100	222515440	5870	5870	5870	5870	0
215	20241017	174000	222515440	5870	5870	5870	5870	0
216	20241017	173900	222515440	5870	5870	5870	5870	0
217	20241017	173800	222515440	5870	5870	5870	5870	0
218	20241017	173700	222515440	5870	5870	5870	5870	0
219	20241017	173600	222515440	5870	5870	5870	5870	0
220	20241017	173500	222515440	5870	5870	5870	5870	0
221	20241017	173400	222515440	5870	5870	5870	5870	0
222	20241017	173300	222515440	5870	5870	5870	5870	0
223	20241017	173200	222515440	5870	5870	5870	5870	0
224	20241017	173100	222515440	5870	5870	5870	5870	0
225	20241017	173000	222515440	5870	5870	5870	5870	0
226	20241017	172900	222515440	5870	5870	5870	5870	0
227	20241017	172800	222515440	5870	5870	5870	5870	0
228	20241017	172700	222515440	5870	5870	5870	5870	0
229	20241017	172600	222515440	5870	5870	5870	5870	0
230	20241017	172500	222515440	5870	5870	5870	5870	0
231	20241017	172400	222515440	5870	5870	5870	5870	0
232	20241017	172300	222515440	5870	5870	5870	5870	0
233	20241017	172200	222515440	5870	5870	5870	5870	0
234	20241017	172100	222515440	5870	5870	5870	5870	0
235	20241017	172000	222515440	5870	5870	5870	5870	0
236	20241017	171900	222515440	5870	5870	5870	5870	0
237	20241017	171800	222515440	5870	5870	5870	5870	0
238	20241017	171700	222515440	5870	5870	5870	5870	0
239	20241017	171600	222515440	5870	5870	5870	5870	0
240	20241017	171500	222515440	5870	5870	5870	5870	0
241	20241017	171400	222515440	5870	5870	5870	5870	0
242	20241017	171300	222515440	5870	5870	5870	5870	1649
243	20241017	171200	222515440	5870	5870	5870	5870	0
244	20241017	171100	222515440	5870	5870	5870	5870	0
245	20241017	171000	222515440	5870	5870	5870	5870	0
246	20241017	170900	222515440	5870	5870	5870	5870	0
247	20241017	170800	222515440	5870	5870	5870	5870	0
248	20241017	170700	222515440	5870	5870	5870	5870	0
249	20241017	170600	222515440	5870	5870	5870	5870	0
250	20241017	170500	222515440	5870	5870	5870	5870	0
251	20241017	170400	222515440	5870	5870	5870	5870	0
252	20241017	170300	222515440	5870	5870	5870	5870	0
253	20241017	170200	222515440	5870	5870	5870	5870	0
254	20241017	170100	222515440	5870	5870	5870	5870	0
255	20241017	170000	222515440	5870	5870	5870	5870	0
256	20241017	165900	222515440	5870	5870	5870	5870	0
257	20241017	165800	222515440	5870	5870	5870	5870	0
258	20241017	165700	222515440	5870	5870	5870	5870	0
259	20241017	165600	222515440	5870	5870	5870	5870	0
260	20241017	165500	222515440	5870	5870	5870	5870	0
261	20241017	165400	222515440	5870	5870	5870	5870	0
262	20241017	165300	222515440	5870	5870	5870	5870	0
263	20241017	165200	222515440	5870	5870	5870	5870	0
264	20241017	165100	222515440	5870	5870	5870	5870	0
265	20241017	165000	222515440	5870	5870	5870	5870	0
266	20241017	164900	222515440	5870	5870	5870	5870	0
267	20241017	164800	222515440	5870	5870	5870	5870	0
268	20241017	164700	222515440	5870	5870	5870	5870	0
269	20241017	164600	222515440	5870	5870	5870	5870	0
270	20241017	164500	222515440	5870	5870	5870	5870	0
271	20241017	164400	222515440	5870	5870	5870	5870	0
272	20241017	164300	222515440	5870	5870	5870	5870	1649
273	20241017	164200	222515440	5870	5870	5870	5870	0
274	20241017	164100	222515440	5870	5870	5870	5870	0
275	20241017	164000	222515440	5870	5870	5870	5870	0
276	20241017	163900	222515440	5870	5870	5870	5870	0
277	20241017	163800	222515440	5870	5870	5870	5870	0
278	20241017	163700	222515440	5870	5870	5870	5870	0
279	20241017	163600	222515440	5870	5870	5870	5870	0
280	20241017	163500	222515440	5870	5870	5870	5870	0
281	20241017	163400	222515440	5870	5870	5870	5870	0
282	20241017	163300	222515440	5870	5870	5870	5870	0
283	20241017	163200	222515440	5870	5870	5870	5870	0
284	20241017	163100	222515440	5870	5870	5870	5870	0
285	20241017	163000	222515440	5870	5870	5870	5870	0
286	20241017	162900	222515440	5870	5870	5870	5870	0
287	20241017	162800	222515440	5870	5870	5870	5870	0
288	20241017	162700	222515440	5870	5870	5870	5870	0
289	20241017	162600	222515440	5870	5870	5870	5870	0
290	20241017	162500	222515440	5870	5870	5870	5870	0
291	20241017	162400	222515440	5870	5870	5870	5870	0
292	20241017	162300	222515440	5870	5870	5870	5870	0
293	20241017	162200	222515440	5870	5870	5870	5870	0
294	20241017	162100	222515440	5870	5870	5870	5870	0
295	20241017	162000	222515440	5870	5870	5870	5870	0
296	20241017	161900	222515440	5870	5870	5870	5870	0
297	20241017	161800	222515440	5870	5870	5870	5870	0
298	20241017	161700	222515440	5870	5870	5870	5870	0
299	20241017	161600	222515440	5870	5870	5870	5870	0
300	20241017	161500	222515440	5870	5870	5870	5870	0
301	20241017	161400	222515440	5870	5870	5870	5870	0
302	20241017	161300	222515440	5870	5870	5870	5870	1649
303	20241017	161200	222515440	5870	5870	5870	5870	0
304	20241017	161100	222515440	5870	5870	5870	5870	0
305	20241017	161000	222515440	5870	5870	5870	5870	0
306	20241017	160900	222515440	5870	5870	5870	5870	0
307	20241017	160800	222515440	5870	5870	5870	5870	0
308	20241017	160700	222515440	5870	5870	5870	5870	0
309	20241017	160600	222515440	5870	5870	5870	5870	0
310	20241017	160500	222515440	5870	5870	5870	5870	0
311	20241017	160400	222515440	5870	5870	5870	5870	0
312	20241017	160300	222515440	5870	5870	5870	5870	0
313	20241017	160200	222515440	5870	5870	5870	5870	0
314	20241017	160100	222515440	5870	5870	5870	5870	0
315	20241017	160000	222515440	5870	5870	5870	5870	0
316	20241017	155900	222515440	5870	5870	5870	5870	0
317	20241017	155800	222515440	5870	5870	5870	5870	0
318	20241017	155700	222515440	5870	5870	5870	5870	0
319	20241017	155600	222515440	5870	5870	5870	5870	0
320	20241017	155500	222515440	5870	5870	5870	5870	0
321	20241017	155400	222515440	5870	5870	5870	5870	0
322	20241017	155300	222515440	5870	5870	5870	5870	0
323	20241017	155200	222515440	5870	5870	5870	5870	0
324	20241017	155100	222515440	5870	5870	5870	5870	0
325	20241017	155000	222515440	5870	5870	5870	5870	0
326	20241017	154900	222515440	5870	5870	5870	5870	0
327	20241017	154800	222515440	5870	5870	5870	5870	0
328	20241017	154700	222515440	5870	5870	5870	5870	0
329	20241017	154600	222515440	5870	5870	5870	5870	0
330	20241017	154500	222515440	5870	5870	5870	5870	0
331	20241017	154400	222515440	5870	5870	5870	5870	0
332	20241017	154300	222515440	5870	5870	5870	5870	1649
333	20241017	154200	222515440	5870	5870	5870	5870	0
334	20241017	154100	222515440	5870	5870	5870	5870	0
335	20241017	154000	222515440	5870	5870	5870	5870	0
336	20241017	153900	222515440	5870	5870	5870	5870	0
337	20241017	153800	222515440	5870	5870	5870	5870	0
338	20241017	153700	222515440	5870	5870	5870	5870	0
339	20241017	153600	222515440	5870	5870	5870	5870	0
340	20241017	153500	222515440	5870	5870	5870	5870	0
341	20241017	153400	222515440	5870	5870	5870	5870	0
342	20241017	153300	222515440	5870	5870	5870	5870	0
343	20241017	153200	222515440	5870	5870	5870	5870	0
344	20241017	153100	222515440	5870	5870	5870	5870	0
345	20241017	153000	222515440	5870	5870	5870	5870	1649
346	20241017	152900	212835810	5880	5880	5880	5880	0
347	20241017	152800	212835810	5880	5880	5880	5880	0
348	20241017	152700	212835810	5880	5880	5880	5880	0
349	20241017	152600	212835810	5880	5880	5880	5880	0
350	20241017	152500	212835810	5880	5880	5880	5880	0
351	20241017	152400	212835810	5880	5880	5880	5880	0
352	20241017	152300	212835810	5880	5880	5880	5880	0
353	20241017	152200	212835810	5880	5880	5880	5880	0
354	20241017	152100	212835810	5880	5880	5880	5880	0
355	20241017	152000	212835810	5880	5880	5880	5880	0
356	20241017	151900	212835810	5880	5880	5880	5870	1004
357	20241017	151800	206935390	5880	5900	5900	5880	71
358	20241017	151700	206516510	5900	5900	5900	5900	1
359	20241017	151600	206510610	5900	5900	5900	5900	0
360	20241017	151500	206510610	5900	5890	5900	5890	776
361	20241017	151400	201937890	5880	5880	5880	5880	0
362	20241017	151300	201937890	5880	5880	5880	5880	26
363	20241017	151200	201785010	5880	5880	5880	5880	500
364	20241017	151100	198845010	5870	5870	5870	5870	0
365	20241017	151000	198845010	5870	5870	5870	5870	119
366	20241017	150900	198146480	5880	5880	5880	5880	359
367	20241017	150800	196035560	5880	5880	5880	5880	0
368	20241017	150700	196035560	5880	5880	5880	5880	283
369	20241017	150600	194371520	5880	5880	5880	5880	93
370	20241017	150500	193824680	5880	5880	5880	5880	11
371	20241017	150400	193760000	5890	5890	5890	5890	1
372	20241017	150300	193754110	5900	5900	5900	5900	0
373	20241017	150200	193754110	5900	5900	5900	5900	0
374	20241017	150100	193754110	5900	5900	5900	5900	0
375	20241017	150000	193754110	5900	5900	5900	5900	0
376	20241017	145900	193754110	5900	5900	5900	5900	1
377	20241017	145800	193748210	5900	5900	5900	5900	0
378	20241017	145700	193748210	5900	5900	5900	5900	0
379	20241017	145600	193748210	5900	5900	5900	5900	7
380	20241017	145500	193706910	5910	5910	5910	5910	0
381	20241017	145400	193706910	5910	5910	5910	5910	0
382	20241017	145300	193706910	5910	5910	5910	5910	0
383	20241017	145200	193706910	5910	5910	5910	5910	0
384	20241017	145100	193706910	5910	5910	5910	5910	0
385	20241017	145000	193706910	5910	5910	5910	5910	0
386	20241017	144900	193706910	5910	5910	5910	5910	0
387	20241017	144800	193706910	5910	5870	5910	5870	2
388	20241017	144700	193695130	5890	5880	5890	5880	1962
389	20241017	144600	182157160	5890	5880	5890	5880	2
390	20241017	144500	182145390	5890	5890	5890	5890	163
391	20241017	144400	181185320	5900	5900	5900	5900	0
392	20241017	144300	181185320	5900	5900	5900	5900	0
393	20241017	144200	181185320	5900	5900	5900	5900	120
394	20241017	144100	180477320	5890	5890	5890	5890	0
395	20241017	144000	180477320	5890	5890	5890	5890	0
396	20241017	143900	180477320	5890	5900	5900	5890	300
397	20241017	143800	178710210	5910	5910	5910	5910	0
398	20241017	143700	178710210	5910	5910	5910	5910	1
399	20241017	143600	178704300	5900	5900	5900	5900	0
400	20241017	143500	178704300	5900	5900	5900	5900	0
401	20241017	143400	178704300	5900	5900	5900	5900	1
402	20241017	143300	178698400	5900	5900	5900	5900	0
403	20241017	143200	178698400	5900	5900	5900	5900	4
404	20241017	143100	178674800	5900	5890	5900	5890	271
405	20241017	143000	177078160	5900	5900	5900	5900	0
406	20241017	142900	177078160	5900	5900	5900	5900	0
407	20241017	142800	177078160	5900	5900	5900	5900	0
408	20241017	142700	177078160	5900	5900	5900	5900	40
409	20241017	142600	176842160	5900	5900	5900	5900	0
410	20241017	142500	176842160	5900	5900	5900	5900	83
411	20241017	142400	176352460	5890	5890	5890	5890	0
412	20241017	142300	176352460	5890	5890	5890	5890	49
413	20241017	142200	176063850	5890	5890	5890	5890	1000
414	20241017	142100	170173850	5900	5900	5900	5900	0
415	20241017	142000	170173850	5900	5900	5900	5900	20
416	20241017	141900	170055850	5900	5900	5900	5900	29
417	20241017	141800	169884750	5930	5930	5930	5930	0
418	20241017	141700	169884750	5930	5930	5930	5930	0
419	20241017	141600	169884750	5930	5900	5930	5890	812
420	20241017	141500	165093930	5900	5900	5900	5900	30
421	20241017	141400	164916930	5900	5900	5900	5900	124
422	20241017	141300	164185330	5900	5900	5900	5900	30
423	20241017	141200	164008330	5930	5930	5930	5930	200
424	20241017	141100	162822330	5900	5900	5900	5900	186
425	20241017	141000	161724930	5900	5900	5900	5900	202
426	20241017	140900	160533130	5930	5930	5930	5930	0
427	20241017	140800	160533130	5930	5930	5930	5930	0
428	20241017	140700	160533130	5930	5930	5930	5930	0
429	20241017	140600	160533130	5930	5930	5930	5930	0
430	20241017	140500	160533130	5930	5930	5930	5930	0
431	20241017	140400	160533130	5930	5930	5930	5930	40
432	20241017	140300	160295930	5930	5930	5930	5930	2
433	20241017	140200	160284070	5930	5930	5930	5930	0
434	20241017	140100	160284070	5930	5930	5930	5930	121
435	20241017	140000	159566540	5930	5930	5930	5930	0
436	20241017	135900	159566540	5930	5930	5930	5930	0
437	20241017	135800	159566540	5930	5930	5930	5930	0
438	20241017	135700	159566540	5930	5930	5930	5930	10
439	20241017	135600	159507240	5930	5930	5930	5930	100
440	20241017	135500	158914240	5920	5910	5940	5860	7199
441	20241017	135400	116510980	5930	5930	5930	5930	0
442	20241017	135300	116510980	5930	5930	5930	5930	0
443	20241017	135200	116510980	5930	5930	5930	5930	0
444	20241017	135100	116510980	5930	5930	5930	5930	0
445	20241017	135000	116510980	5930	5930	5930	5930	160
446	20241017	134900	115562180	5910	5910	5910	5910	0
447	20241017	134800	115562180	5910	5910	5910	5910	0
448	20241017	134700	115562180	5910	5910	5910	5910	159
449	20241017	134600	114622490	5940	5940	5940	5940	0
450	20241017	134500	114622490	5940	5940	5940	5940	4
451	20241017	134400	114598730	5930	5920	5930	5920	201
452	20241017	134300	113408800	5920	5920	5920	5920	201
453	20241017	134200	112218880	5940	5940	5940	5940	0
454	20241017	134100	112218880	5940	5940	5940	5940	4
455	20241017	134000	112195120	5940	5940	5940	5940	10
456	20241017	133900	112135720	5940	5940	5940	5940	0
457	20241017	133800	112135720	5940	5940	5940	5940	0
458	20241017	133700	112135720	5940	5940	5940	5940	0
459	20241017	133600	112135720	5940	5940	5940	5940	0
460	20241017	133500	112135720	5940	5940	5940	5940	0
461	20241017	133400	112135720	5940	5940	5940	5940	0
462	20241017	133300	112135720	5940	5940	5940	5940	108
463	20241017	133200	111494200	5920	5930	5930	5910	2532
464	20241017	133100	96512290	5940	5940	5940	5940	0
465	20241017	133000	96512290	5940	5940	5940	5940	89
466	20241017	132900	95983630	5920	5930	5930	5920	40
467	20241017	132800	95746800	5940	5940	5940	5940	15
468	20241017	132700	95657700	5930	5930	5930	5930	0
469	20241017	132600	95657700	5930	5930	5930	5930	0
470	20241017	132500	95657700	5930	5930	5930	5930	0
471	20241017	132400	95657700	5930	5930	5930	5930	0
472	20241017	132300	95657700	5930	5930	5930	5930	0
473	20241017	132200	95657700	5930	5930	5930	5930	90
474	20241017	132100	95124000	5930	5930	5930	5930	10
475	20241017	132000	95064700	5920	5920	5920	5920	0
476	20241017	131900	95064700	5920	5920	5920	5920	0
477	20241017	131800	95064700	5920	5920	5920	5920	0
478	20241017	131700	95064700	5920	5920	5920	5920	0
479	20241017	131600	95064700	5920	5920	5920	5920	0
480	20241017	131500	95064700	5920	5920	5920	5920	0
481	20241017	131400	95064700	5920	5920	5920	5920	0
482	20241017	131300	95064700	5920	5920	5920	5920	0
483	20241017	131200	95064700	5920	5930	5930	5920	286
484	20241017	131100	93368950	5930	5930	5930	5930	0
485	20241017	131000	93368950	5930	5930	5930	5930	0
486	20241017	130900	93368950	5930	5930	5930	5930	0
487	20241017	130800	93368950	5930	5930	5930	5930	0
488	20241017	130700	93368950	5930	5930	5930	5930	0
489	20241017	130600	93368950	5930	5930	5930	5930	0
490	20241017	130500	93368950	5930	5930	5930	5930	0
491	20241017	130400	93368950	5930	5930	5930	5930	0
492	20241017	130300	93368950	5930	5930	5930	5930	50
493	20241017	130200	93072450	5950	5950	5950	5950	0
494	20241017	130100	93072450	5950	5930	5950	5930	101
495	20241017	130000	92473220	5930	5930	5930	5930	200
496	20241017	125900	91287220	5930	5930	5930	5930	0
497	20241017	125800	91287220	5930	5930	5930	5930	0
498	20241017	125700	91287220	5930	5930	5930	5930	0
499	20241017	125600	91287220	5930	5930	5930	5930	0
500	20241017	125500	91287220	5930	5930	5950	5930	3
501	20241017	125400	91269410	5950	5950	5950	5950	0
502	20241017	125300	91269410	5950	5950	5950	5950	0
503	20241017	125200	91269410	5950	5950	5950	5950	0
504	20241017	125100	91269410	5950	5950	5950	5950	0
505	20241017	125000	91269410	5950	5950	5950	5950	0
506	20241017	124900	91269410	5950	5950	5950	5950	0
507	20241017	124800	91269410	5950	5950	5950	5950	2
508	20241017	124700	91257510	5950	5950	5950	5950	3
509	20241017	124600	91239660	5950	5950	5950	5950	0
510	20241017	124500	91239660	5950	5950	5950	5950	3
511	20241017	124400	91221810	5960	5960	5960	5960	1
512	20241017	124300	91215850	5950	5950	5950	5950	0
513	20241017	124200	91215850	5950	5950	5950	5950	0
514	20241017	124100	91215850	5950	5950	5950	5950	1041
515	20241017	124000	85021900	5950	5950	5950	5950	0
516	20241017	123900	85021900	5950	5950	5950	5950	0
517	20241017	123800	85021900	5950	5950	5950	5950	0
518	20241017	123700	85021900	5950	5950	5950	5950	2
519	20241017	123600	85010000	5950	5920	5950	5920	104
520	20241017	123500	84394200	5920	5930	5930	5920	474
521	20241017	123400	81583610	5930	5930	5930	5930	0
522	20241017	123300	81583610	5930	5930	5930	5930	0
523	20241017	123200	81583610	5930	5930	5930	5930	56
524	20241017	123100	81251530	5940	5940	5940	5940	0
525	20241017	123000	81251530	5940	5940	5940	5940	0
526	20241017	122900	81251530	5940	5940	5940	5940	21
527	20241017	122800	81126790	5940	5940	5940	5940	0
528	20241017	122700	81126790	5940	5940	5940	5940	0
529	20241017	122600	81126790	5940	5940	5940	5940	0
530	20241017	122500	81126790	5940	5940	5940	5940	0
531	20241017	122400	81126790	5940	5940	5940	5940	0
532	20241017	122300	81126790	5940	5940	5940	5940	0
533	20241017	122200	81126790	5940	5940	5940	5940	0
534	20241017	122100	81126790	5940	5940	5940	5940	0
535	20241017	122000	81126790	5940	5940	5940	5940	1
536	20241017	121900	81120850	5940	5940	5940	5940	0
537	20241017	121800	81120850	5940	5940	5940	5940	0
538	20241017	121700	81120850	5940	5940	5940	5940	0
539	20241017	121600	81120850	5940	5940	5940	5940	0
540	20241017	121500	81120850	5940	5940	5940	5940	1
541	20241017	121400	81114910	5920	5920	5920	5920	0
542	20241017	121300	81114910	5920	5920	5920	5920	0
543	20241017	121200	81114910	5920	5920	5920	5920	0
544	20241017	121100	81114910	5920	5920	5920	5920	0
545	20241017	121000	81114910	5920	5920	5920	5920	0
546	20241017	120900	81114910	5920	5920	5920	5920	0
547	20241017	120800	81114910	5920	5920	5920	5920	0
548	20241017	120700	81114910	5920	5920	5920	5920	0
549	20241017	120600	81114910	5920	5920	5920	5920	0
550	20241017	120500	81114910	5920	5920	5920	5920	0
551	20241017	120400	81114910	5920	5920	5920	5920	0
552	20241017	120300	81114910	5920	5920	5920	5920	0
553	20241017	120200	81114910	5920	5920	5920	5920	0
554	20241017	120100	81114910	5920	5920	5920	5920	1
555	20241017	120000	81108990	5920	5920	5920	5920	0
556	20241017	115900	81108990	5920	5920	5920	5920	0
557	20241017	115800	81108990	5920	5920	5920	5920	0
558	20241017	115700	81108990	5920	5920	5920	5920	0
559	20241017	115600	81108990	5920	5920	5920	5920	0
560	20241017	115500	81108990	5920	5920	5920	5920	0
561	20241017	115400	81108990	5920	5920	5920	5920	10
562	20241017	115300	81049790	5950	5950	5950	5950	0
563	20241017	115200	81049790	5950	5950	5950	5950	0
564	20241017	115100	81049790	5950	5950	5950	5950	0
565	20241017	115000	81049790	5950	5950	5950	5950	0
566	20241017	114900	81049790	5950	5950	5950	5950	0
567	20241017	114800	81049790	5950	5950	5950	5950	0
568	20241017	114700	81049790	5950	5950	5950	5950	0
569	20241017	114600	81049790	5950	5950	5950	5950	0
570	20241017	114500	81049790	5950	5950	5950	5950	0
571	20241017	114400	81049790	5950	5950	5950	5950	0
572	20241017	114300	81049790	5950	5950	5950	5950	0
573	20241017	114200	81049790	5950	5950	5950	5950	0
574	20241017	114100	81049790	5950	5950	5950	5950	0
575	20241017	114000	81049790	5950	5950	5950	5950	4
576	20241017	113900	81025990	5950	5950	5950	5950	0
577	20241017	113800	81025990	5950	5950	5950	5950	0
578	20241017	113700	81025990	5950	5950	5950	5950	0
579	20241017	113600	81025990	5950	5950	5950	5950	0
580	20241017	113500	81025990	5950	5950	5950	5950	1
581	20241017	113400	81020040	5940	5940	5940	5940	0
582	20241017	113300	81020040	5940	5940	5940	5940	0
583	20241017	113200	81020040	5940	5920	5940	5920	466
584	20241017	113100	78256660	5950	5950	5950	5950	0
585	20241017	113000	78256660	5950	5950	5950	5950	0
586	20241017	112900	78256660	5950	5930	5950	5930	275
587	20241017	112800	76624020	5920	5920	5920	5920	0
588	20241017	112700	76624020	5920	5920	5920	5920	103
589	20241017	112600	76014260	5910	5910	5910	5910	180
590	20241017	112500	74950460	5910	5910	5910	5910	0
591	20241017	112400	74950460	5910	5910	5910	5910	0
592	20241017	112300	74950460	5910	5910	5910	5910	0
593	20241017	112200	74950460	5910	5910	5910	5910	0
594	20241017	112100	74950460	5910	5910	5910	5910	5
595	20241017	112000	74920910	5910	5910	5910	5910	0
596	20241017	111900	74920910	5910	5910	5910	5910	0
597	20241017	111800	74920910	5910	5910	5910	5910	1
598	20241017	111700	74915000	5910	5910	5910	5910	0
599	20241017	111600	74915000	5910	5890	5910	5890	2
600	20241017	111500	74903200	5890	5890	5890	5890	741
601	20241017	111400	70538710	5890	5900	5900	5890	19
602	20241017	111300	70426790	5890	5890	5890	5890	0
603	20241017	111200	70426790	5890	5890	5890	5890	0
604	20241017	111100	70426790	5890	5890	5890	5890	0
605	20241017	111000	70426790	5890	5890	5890	5890	0
606	20241017	110900	70426790	5890	5900	5900	5890	313
607	20241017	110800	68582930	5900	5900	5900	5900	1
608	20241017	110700	68577030	5900	5900	5900	5900	0
609	20241017	110600	68577030	5900	5900	5900	5900	0
610	20241017	110500	68577030	5900	5900	5900	5900	1
611	20241017	110400	68571130	5890	5900	5900	5890	269
612	20241017	110300	66985130	5900	5900	5900	5900	0
613	20241017	110200	66985130	5900	5900	5900	5900	55
614	20241017	110100	66660630	5910	5910	5910	5910	0
615	20241017	110000	66660630	5910	5910	5910	5910	0
616	20241017	105900	66660630	5910	5910	5910	5910	600
617	20241017	105800	63114630	5920	5920	5920	5920	10
618	20241017	105700	63055430	5920	5920	5920	5920	0
619	20241017	105600	63055430	5920	5920	5920	5920	5
620	20241017	105500	63025830	5890	5890	5890	5890	0
621	20241017	105400	63025830	5890	5890	5890	5890	0
622	20241017	105300	63025830	5890	5890	5890	5890	811
623	20241017	105200	58249040	5890	5890	5890	5890	0
624	20241017	105100	58249040	5890	5900	5900	5890	155
625	20241017	105000	57335840	5920	5920	5920	5920	0
626	20241017	104900	57335840	5920	5910	5920	5910	12
627	20241017	104800	57264810	5920	5920	5920	5920	0
628	20241017	104700	57264810	5920	5920	5920	5920	1
629	20241017	104600	57258890	5900	5900	5900	5890	651
630	20241017	104500	53418220	5900	5920	5920	5900	12
631	20241017	104400	53347200	5900	5900	5900	5900	1
632	20241017	104300	53341300	5920	5920	5920	5920	0
633	20241017	104200	53341300	5920	5920	5920	5920	0
634	20241017	104100	53341300	5920	5920	5920	5920	0
635	20241017	104000	53341300	5920	5920	5920	5920	0
636	20241017	103900	53341300	5920	5920	5920	5920	16
637	20241017	103800	53246580	5900	5900	5900	5900	0
638	20241017	103700	53246580	5900	5900	5900	5900	0
639	20241017	103600	53246580	5900	5900	5900	5900	0
640	20241017	103500	53246580	5900	5900	5900	5900	0
641	20241017	103400	53246580	5900	5900	5900	5900	0
642	20241017	103300	53246580	5900	5900	5900	5900	0
643	20241017	103200	53246580	5900	5900	5900	5900	0
644	20241017	103100	53246580	5900	5900	5900	5900	0
645	20241017	103000	53246580	5900	5900	5900	5900	11
646	20241017	102900	53181680	5890	5890	5890	5890	0
647	20241017	102800	53181680	5890	5890	5890	5890	0
648	20241017	102700	53181680	5890	5890	5890	5890	0
649	20241017	102600	53181680	5890	5890	5890	5890	101
650	20241017	102500	52586790	5890	5890	5890	5890	0
651	20241017	102400	52586790	5890	5890	5890	5890	0
652	20241017	102300	52586790	5890	5890	5890	5890	15
653	20241017	102200	52498440	5890	5890	5890	5890	100
654	20241017	102100	51909440	5890	5890	5890	5890	0
655	20241017	102000	51909440	5890	5890	5890	5890	0
656	20241017	101900	51909440	5890	5890	5890	5890	0
657	20241017	101800	51909440	5890	5890	5890	5890	0
658	20241017	101700	51909440	5890	5890	5890	5890	51
659	20241017	101600	51609050	5890	5890	5890	5890	0
660	20241017	101500	51609050	5890	5890	5890	5890	0
661	20241017	101400	51609050	5890	5890	5890	5890	0
662	20241017	101300	51609050	5890	5900	5900	5890	121
663	20241017	101200	50896220	5900	5930	5930	5900	101
664	20241017	101100	50300260	5890	5890	5890	5890	0
665	20241017	101000	50300260	5890	5920	5920	5880	2131
666	20241017	100900	37735230	5910	5910	5910	5910	0
667	20241017	100800	37735230	5910	5910	5910	5910	0
668	20241017	100700	37735230	5910	5910	5910	5910	0
669	20241017	100600	37735230	5910	5910	5910	5910	0
670	20241017	100500	37735230	5910	5930	5930	5910	812
671	20241017	100400	32922870	5930	5930	5930	5930	0
672	20241017	100300	32922870	5930	5930	5930	5930	153
673	20241017	100200	32015580	5930	5930	5930	5930	0
674	20241017	100100	32015580	5930	5930	5930	5930	220
675	20241017	100000	30710980	5930	5930	5930	5930	0
676	20241017	095900	30710980	5930	5930	5930	5930	0
677	20241017	095800	30710980	5930	5930	5930	5930	0
678	20241017	095700	30710980	5930	5930	5930	5930	0
679	20241017	095600	30710980	5930	5930	5930	5930	0
680	20241017	095500	30710980	5930	5930	5930	5930	57
681	20241017	095400	30372970	5930	5930	5930	5930	0
682	20241017	095300	30372970	5930	5930	5930	5930	0
683	20241017	095200	30372970	5930	5930	5930	5930	6
684	20241017	095100	30337390	5930	5930	5930	5930	0
685	20241017	095000	30337390	5930	5930	5930	5930	0
686	20241017	094900	30337390	5930	5930	5930	5930	99
687	20241017	094800	29750320	5930	5930	5930	5930	1
688	20241017	094700	29744390	5930	5930	5930	5930	82
689	20241017	094600	29258130	5960	5960	5960	5960	6
690	20241017	094500	29222370	5950	5950	5950	5950	0
691	20241017	094400	29222370	5950	5950	5950	5950	0
692	20241017	094300	29222370	5950	5950	5950	5950	0
693	20241017	094200	29222370	5950	5950	5950	5950	0
694	20241017	094100	29222370	5950	5950	5960	5950	90
695	20241017	094000	28686480	5960	5960	5960	5960	0
696	20241017	093900	28686480	5960	5960	5960	5960	0
697	20241017	093800	28686480	5960	5950	5960	5950	51
698	20241017	093700	28382560	5920	5920	5920	5920	0
699	20241017	093600	28382560	5920	5960	5960	5900	3205
700	20241017	093500	9436270	5970	5970	5970	5970	39
701	20241017	093400	9203440	5970	5970	5970	5970	0
702	20241017	093300	9203440	5970	5970	5970	5970	1
703	20241017	093200	9197470	5960	5960	5960	5960	0
704	20241017	093100	9197470	5960	5960	5960	5960	1
705	20241017	093000	9191510	5950	5950	5950	5950	0
706	20241017	092900	9191510	5950	5950	5950	5950	50
707	20241017	092800	8894010	5970	5970	5970	5970	0
708	20241017	092700	8894010	5970	5970	5970	5970	0
709	20241017	092600	8894010	5970	5970	5970	5970	0
710	20241017	092500	8894010	5970	5970	5970	5970	0
711	20241017	092400	8894010	5970	5970	5970	5970	1
712	20241017	092300	8888040	5940	5970	5970	5940	32
713	20241017	092200	8697920	5940	5940	5940	5940	0
714	20241017	092100	8697920	5940	5940	5940	5940	0
715	20241017	092000	8697920	5940	5940	5940	5940	15
716	20241017	091900	8608820	5940	5940	5940	5940	0
717	20241017	091800	8608820	5940	5940	5940	5940	0
718	20241017	091700	8608820	5940	5940	5940	5940	0
719	20241017	091600	8608820	5940	5940	5940	5940	0
720	20241017	091500	8608820	5940	5940	5940	5940	0
721	20241017	091400	8608820	5940	5940	5940	5940	0
722	20241017	091300	8608820	5940	5950	5950	5940	449
723	20241017	091200	5939550	5950	5950	5950	5950	390
724	20241017	091100	3619050	5990	5990	5990	5990	0
725	20241017	091000	3619050	5990	5950	5990	5950	16
726	20241017	090900	3523810	5950	5950	5950	5950	0
727	20241017	090800	3523810	5950	5950	5950	5950	18
728	20241017	090700	3416710	5950	5950	5950	5950	400
729	20241017	090600	1036710	5990	5990	5990	5990	0
730	20241017	090500	1036710	5990	5980	5990	5980	29
731	20241017	090400	863080	5950	5950	5950	5950	0
732	20241017	090300	863080	5950	5950	5950	5950	33
733	20241017	090200	666730	5980	5980	5980	5980	10
734	20241017	090100	606930	5980	5980	5980	5980	1
735	20241017	090000	600950	5950	5950	5950	5950	101