KissMeData/044820/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192800	22579460	8650	8650	8650	8650	54
3	20241017	192700	22579460	8650	8650	8650	8650	0
4	20241017	192600	22579460	8650	8650	8650	8650	0
5	20241017	192500	22579460	8650	8650	8650	8650	0
6	20241017	192400	22579460	8650	8650	8650	8650	0
7	20241017	192300	22579460	8650	8650	8650	8650	0
8	20241017	192200	22579460	8650	8650	8650	8650	0
9	20241017	192100	22579460	8650	8650	8650	8650	0
10	20241017	192000	22579460	8650	8650	8650	8650	0
11	20241017	191900	22579460	8650	8650	8650	8650	0
12	20241017	191800	22579460	8650	8650	8650	8650	0
13	20241017	191700	22579460	8650	8650	8650	8650	0
14	20241017	191600	22579460	8650	8650	8650	8650	0
15	20241017	191500	22579460	8650	8650	8650	8650	0
16	20241017	191400	22579460	8650	8650	8650	8650	0
17	20241017	191300	22579460	8650	8650	8650	8650	0
18	20241017	191200	22579460	8650	8650	8650	8650	0
19	20241017	191100	22579460	8650	8650	8650	8650	0
20	20241017	191000	22579460	8650	8650	8650	8650	0
21	20241017	190900	22579460	8650	8650	8650	8650	0
22	20241017	190800	22579460	8650	8650	8650	8650	0
23	20241017	190700	22579460	8650	8650	8650	8650	0
24	20241017	190600	22579460	8650	8650	8650	8650	0
25	20241017	190500	22579460	8650	8650	8650	8650	0
26	20241017	190400	22579460	8650	8650	8650	8650	0
27	20241017	190300	22579460	8650	8650	8650	8650	0
28	20241017	190200	22579460	8650	8650	8650	8650	0
29	20241017	190100	22579460	8650	8650	8650	8650	0
30	20241017	190000	22579460	8650	8650	8650	8650	0
31	20241017	185900	22579460	8650	8650	8650	8650	0
32	20241017	185800	22579460	8650	8650	8650	8650	54
33	20241017	185700	22579460	8650	8650	8650	8650	0
34	20241017	185600	22579460	8650	8650	8650	8650	0
35	20241017	185500	22579460	8650	8650	8650	8650	0
36	20241017	185400	22579460	8650	8650	8650	8650	0
37	20241017	185300	22579460	8650	8650	8650	8650	0
38	20241017	185200	22579460	8650	8650	8650	8650	0
39	20241017	185100	22579460	8650	8650	8650	8650	0
40	20241017	185000	22579460	8650	8650	8650	8650	0
41	20241017	184900	22579460	8650	8650	8650	8650	0
42	20241017	184800	22579460	8650	8650	8650	8650	0
43	20241017	184700	22579460	8650	8650	8650	8650	0
44	20241017	184600	22579460	8650	8650	8650	8650	0
45	20241017	184500	22579460	8650	8650	8650	8650	0
46	20241017	184400	22579460	8650	8650	8650	8650	0
47	20241017	184300	22579460	8650	8650	8650	8650	0
48	20241017	184200	22579460	8650	8650	8650	8650	0
49	20241017	184100	22579460	8650	8650	8650	8650	0
50	20241017	184000	22579460	8650	8650	8650	8650	0
51	20241017	183900	22579460	8650	8650	8650	8650	0
52	20241017	183800	22579460	8650	8650	8650	8650	0
53	20241017	183700	22579460	8650	8650	8650	8650	0
54	20241017	183600	22579460	8650	8650	8650	8650	0
55	20241017	183500	22579460	8650	8650	8650	8650	0
56	20241017	183400	22579460	8650	8650	8650	8650	0
57	20241017	183300	22579460	8650	8650	8650	8650	0
58	20241017	183200	22579460	8650	8650	8650	8650	0
59	20241017	183100	22579460	8650	8650	8650	8650	0
60	20241017	183000	22579460	8650	8650	8650	8650	0
61	20241017	182900	22579460	8650	8650	8650	8650	0
62	20241017	182800	22579460	8650	8650	8650	8650	54
63	20241017	182700	22579460	8650	8650	8650	8650	0
64	20241017	182600	22579460	8650	8650	8650	8650	0
65	20241017	182500	22579460	8650	8650	8650	8650	0
66	20241017	182400	22579460	8650	8650	8650	8650	0
67	20241017	182300	22579460	8650	8650	8650	8650	0
68	20241017	182200	22579460	8650	8650	8650	8650	0
69	20241017	182100	22579460	8650	8650	8650	8650	0
70	20241017	182000	22579460	8650	8650	8650	8650	0
71	20241017	181900	22579460	8650	8650	8650	8650	0
72	20241017	181800	22579460	8650	8650	8650	8650	0
73	20241017	181700	22579460	8650	8650	8650	8650	0
74	20241017	181600	22579460	8650	8650	8650	8650	0
75	20241017	181500	22579460	8650	8650	8650	8650	0
76	20241017	181400	22579460	8650	8650	8650	8650	0
77	20241017	181300	22579460	8650	8650	8650	8650	0
78	20241017	181200	22579460	8650	8650	8650	8650	0
79	20241017	181100	22579460	8650	8650	8650	8650	0
80	20241017	181000	22579460	8650	8650	8650	8650	0
81	20241017	180900	22579460	8650	8650	8650	8650	0
82	20241017	180800	22579460	8650	8650	8650	8650	0
83	20241017	180700	22579460	8650	8650	8650	8650	0
84	20241017	180600	22579460	8650	8650	8650	8650	0
85	20241017	180500	22579460	8650	8650	8650	8650	0
86	20241017	180400	22579460	8650	8650	8650	8650	0
87	20241017	180300	22579460	8650	8650	8650	8650	0
88	20241017	180200	22579460	8650	8650	8650	8650	0
89	20241017	180100	22579460	8650	8650	8650	8650	0
90	20241017	180000	22579460	8650	8650	8650	8650	0
91	20241017	175900	22579460	8650	8650	8650	8650	0
92	20241017	175800	22579460	8650	8650	8650	8650	54
93	20241017	175700	22579460	8650	8650	8650	8650	0
94	20241017	175600	22579460	8650	8650	8650	8650	0
95	20241017	175500	22579460	8650	8650	8650	8650	0
96	20241017	175400	22579460	8650	8650	8650	8650	0
97	20241017	175300	22579460	8650	8650	8650	8650	0
98	20241017	175200	22579460	8650	8650	8650	8650	0
99	20241017	175100	22579460	8650	8650	8650	8650	0
100	20241017	175000	22579460	8650	8650	8650	8650	0
101	20241017	174900	22579460	8650	8650	8650	8650	0
102	20241017	174800	22579460	8650	8650	8650	8650	0
103	20241017	174700	22579460	8650	8650	8650	8650	0
104	20241017	174600	22579460	8650	8650	8650	8650	0
105	20241017	174500	22579460	8650	8650	8650	8650	0
106	20241017	174400	22579460	8650	8650	8650	8650	0
107	20241017	174300	22579460	8650	8650	8650	8650	0
108	20241017	174200	22579460	8650	8650	8650	8650	0
109	20241017	174100	22579460	8650	8650	8650	8650	0
110	20241017	174000	22579460	8650	8650	8650	8650	0
111	20241017	173900	22579460	8650	8650	8650	8650	0
112	20241017	173800	22579460	8650	8650	8650	8650	0
113	20241017	173700	22579460	8650	8650	8650	8650	0
114	20241017	173600	22579460	8650	8650	8650	8650	0
115	20241017	173500	22579460	8650	8650	8650	8650	0
116	20241017	173400	22579460	8650	8650	8650	8650	0
117	20241017	173300	22579460	8650	8650	8650	8650	0
118	20241017	173200	22579460	8650	8650	8650	8650	0
119	20241017	173100	22579460	8650	8650	8650	8650	0
120	20241017	173000	22579460	8650	8650	8650	8650	0
121	20241017	172900	22579460	8650	8650	8650	8650	0
122	20241017	172800	22579460	8650	8650	8650	8650	54
123	20241017	172700	22579460	8650	8650	8650	8650	0
124	20241017	172600	22579460	8650	8650	8650	8650	0
125	20241017	172500	22579460	8650	8650	8650	8650	0
126	20241017	172400	22579460	8650	8650	8650	8650	0
127	20241017	172300	22579460	8650	8650	8650	8650	0
128	20241017	172200	22579460	8650	8650	8650	8650	0
129	20241017	172100	22579460	8650	8650	8650	8650	0
130	20241017	172000	22579460	8650	8650	8650	8650	0
131	20241017	171900	22579460	8650	8650	8650	8650	0
132	20241017	171800	22579460	8650	8650	8650	8650	0
133	20241017	171700	22579460	8650	8650	8650	8650	0
134	20241017	171600	22579460	8650	8650	8650	8650	0
135	20241017	171500	22579460	8650	8650	8650	8650	0
136	20241017	171400	22579460	8650	8650	8650	8650	0
137	20241017	171300	22579460	8650	8650	8650	8650	0
138	20241017	171200	22579460	8650	8650	8650	8650	0
139	20241017	171100	22579460	8650	8650	8650	8650	0
140	20241017	171000	22579460	8650	8650	8650	8650	0
141	20241017	170900	22579460	8650	8650	8650	8650	0
142	20241017	170800	22579460	8650	8650	8650	8650	0
143	20241017	170700	22579460	8650	8650	8650	8650	0
144	20241017	170600	22579460	8650	8650	8650	8650	0
145	20241017	170500	22579460	8650	8650	8650	8650	0
146	20241017	170400	22579460	8650	8650	8650	8650	0
147	20241017	170300	22579460	8650	8650	8650	8650	0
148	20241017	170200	22579460	8650	8650	8650	8650	0
149	20241017	170100	22579460	8650	8650	8650	8650	0
150	20241017	170000	22579460	8650	8650	8650	8650	0
151	20241017	165900	22579460	8650	8650	8650	8650	0
152	20241017	165800	22579460	8650	8650	8650	8650	54
153	20241017	165700	22579460	8650	8650	8650	8650	0
154	20241017	165600	22579460	8650	8650	8650	8650	0
155	20241017	165500	22579460	8650	8650	8650	8650	0
156	20241017	165400	22579460	8650	8650	8650	8650	0
157	20241017	165300	22579460	8650	8650	8650	8650	0
158	20241017	165200	22579460	8650	8650	8650	8650	0
159	20241017	165100	22579460	8650	8650	8650	8650	0
160	20241017	165000	22579460	8650	8650	8650	8650	0
161	20241017	164900	22579460	8650	8650	8650	8650	0
162	20241017	164800	22579460	8650	8650	8650	8650	0
163	20241017	164700	22579460	8650	8650	8650	8650	0
164	20241017	164600	22579460	8650	8650	8650	8650	0
165	20241017	164500	22579460	8650	8650	8650	8650	0
166	20241017	164400	22579460	8650	8650	8650	8650	0
167	20241017	164300	22579460	8650	8650	8650	8650	0
168	20241017	164200	22579460	8650	8650	8650	8650	0
169	20241017	164100	22579460	8650	8650	8650	8650	0
170	20241017	164000	22579460	8650	8650	8650	8650	0
171	20241017	163900	22579460	8650	8650	8650	8650	0
172	20241017	163800	22579460	8650	8650	8650	8650	0
173	20241017	163700	22579460	8650	8650	8650	8650	0
174	20241017	163600	22579460	8650	8650	8650	8650	0
175	20241017	163500	22579460	8650	8650	8650	8650	0
176	20241017	163400	22579460	8650	8650	8650	8650	0
177	20241017	163300	22579460	8650	8650	8650	8650	0
178	20241017	163200	22579460	8650	8650	8650	8650	0
179	20241017	163100	22579460	8650	8650	8650	8650	0
180	20241017	163000	22579460	8650	8650	8650	8650	0
181	20241017	162900	22579460	8650	8650	8650	8650	0
182	20241017	162800	22579460	8650	8650	8650	8650	54
183	20241017	162700	22579460	8650	8650	8650	8650	0
184	20241017	162600	22579460	8650	8650	8650	8650	0
185	20241017	162500	22579460	8650	8650	8650	8650	0
186	20241017	162400	22579460	8650	8650	8650	8650	0
187	20241017	162300	22579460	8650	8650	8650	8650	0
188	20241017	162200	22579460	8650	8650	8650	8650	0
189	20241017	162100	22579460	8650	8650	8650	8650	0
190	20241017	162000	22579460	8650	8650	8650	8650	0
191	20241017	161900	22579460	8650	8650	8650	8650	0
192	20241017	161800	22579460	8650	8650	8650	8650	0
193	20241017	161700	22579460	8650	8650	8650	8650	0
194	20241017	161600	22579460	8650	8650	8650	8650	0
195	20241017	161500	22579460	8650	8650	8650	8650	0
196	20241017	161400	22579460	8650	8650	8650	8650	0
197	20241017	161300	22579460	8650	8650	8650	8650	0
198	20241017	161200	22579460	8650	8650	8650	8650	0
199	20241017	161100	22579460	8650	8650	8650	8650	0
200	20241017	161000	22579460	8650	8650	8650	8650	0
201	20241017	160900	22579460	8650	8650	8650	8650	0
202	20241017	160800	22579460	8650	8650	8650	8650	0
203	20241017	160700	22579460	8650	8650	8650	8650	0
204	20241017	160600	22579460	8650	8650	8650	8650	0
205	20241017	160500	22579460	8650	8650	8650	8650	0
206	20241017	160400	22579460	8650	8650	8650	8650	0
207	20241017	160300	22579460	8650	8650	8650	8650	0
208	20241017	160200	22579460	8650	8650	8650	8650	0
209	20241017	160100	22579460	8650	8650	8650	8650	0
210	20241017	160000	22579460	8650	8650	8650	8650	0
211	20241017	155900	22579460	8650	8650	8650	8650	0
212	20241017	155800	22579460	8650	8650	8650	8650	54
213	20241017	155700	22579460	8650	8650	8650	8650	0
214	20241017	155600	22579460	8650	8650	8650	8650	0
215	20241017	155500	22579460	8650	8650	8650	8650	0
216	20241017	155400	22579460	8650	8650	8650	8650	0
217	20241017	155300	22579460	8650	8650	8650	8650	0
218	20241017	155200	22579460	8650	8650	8650	8650	0
219	20241017	155100	22579460	8650	8650	8650	8650	0
220	20241017	155000	22579460	8650	8650	8650	8650	0
221	20241017	154900	22579460	8650	8650	8650	8650	0
222	20241017	154800	22579460	8650	8650	8650	8650	0
223	20241017	154700	22579460	8650	8650	8650	8650	0
224	20241017	154600	22579460	8650	8650	8650	8650	0
225	20241017	154500	22579460	8650	8650	8650	8650	0
226	20241017	154400	22579460	8650	8650	8650	8650	0
227	20241017	154300	22579460	8650	8650	8650	8650	0
228	20241017	154200	22579460	8650	8650	8650	8650	0
229	20241017	154100	22579460	8650	8650	8650	8650	0
230	20241017	154000	22579460	8650	8650	8650	8650	0
231	20241017	153900	22579460	8650	8650	8650	8650	0
232	20241017	153800	22579460	8650	8650	8650	8650	0
233	20241017	153700	22579460	8650	8650	8650	8650	0
234	20241017	153600	22579460	8650	8650	8650	8650	0
235	20241017	153500	22579460	8650	8650	8650	8650	0
236	20241017	153400	22579460	8650	8650	8650	8650	0
237	20241017	153300	22579460	8650	8650	8650	8650	0
238	20241017	153200	22579460	8650	8650	8650	8650	0
239	20241017	153100	22579460	8650	8650	8650	8650	0
240	20241017	153000	22579460	8650	8650	8650	8650	54
241	20241017	152900	22112360	8650	8650	8650	8650	0
242	20241017	152800	22112360	8650	8650	8650	8650	0
243	20241017	152700	22112360	8650	8650	8650	8650	0
244	20241017	152600	22112360	8650	8650	8650	8650	0
245	20241017	152500	22112360	8650	8650	8650	8650	0
246	20241017	152400	22112360	8650	8650	8650	8650	0
247	20241017	152300	22112360	8650	8650	8650	8650	0
248	20241017	152200	22112360	8650	8650	8650	8650	0
249	20241017	152100	22112360	8650	8650	8650	8650	0
250	20241017	152000	22112360	8650	8650	8650	8650	0
251	20241017	151900	22112360	8650	8640	8650	8640	10
252	20241017	151800	22025950	8650	8650	8650	8650	0
253	20241017	151700	22025950	8650	8650	8650	8650	0
254	20241017	151600	22025950	8650	8650	8650	8650	0
255	20241017	151500	22025950	8650	8650	8650	8650	0
256	20241017	151400	22025950	8650	8650	8650	8650	0
257	20241017	151300	22025950	8650	8650	8650	8650	0
258	20241017	151200	22025950	8650	8650	8650	8650	0
259	20241017	151100	22025950	8650	8650	8650	8650	0
260	20241017	151000	22025950	8650	8650	8650	8650	0
261	20241017	150900	22025950	8650	8650	8650	8650	0
262	20241017	150800	22025950	8650	8650	8650	8650	0
263	20241017	150700	22025950	8650	8650	8650	8650	0
264	20241017	150600	22025950	8650	8640	8650	8640	10
265	20241017	150500	21939540	8650	8650	8650	8650	0
266	20241017	150400	21939540	8650	8650	8650	8650	0
267	20241017	150300	21939540	8650	8650	8650	8650	0
268	20241017	150200	21939540	8650	8650	8650	8650	0
269	20241017	150100	21939540	8650	8650	8650	8650	0
270	20241017	150000	21939540	8650	8650	8650	8650	0
271	20241017	145900	21939540	8650	8650	8650	8650	0
272	20241017	145800	21939540	8650	8650	8650	8650	0
273	20241017	145700	21939540	8650	8650	8650	8650	0
274	20241017	145600	21939540	8650	8650	8650	8650	0
275	20241017	145500	21939540	8650	8650	8650	8650	0
276	20241017	145400	21939540	8650	8650	8650	8650	0
277	20241017	145300	21939540	8650	8650	8650	8650	0
278	20241017	145200	21939540	8650	8650	8650	8650	0
279	20241017	145100	21939540	8650	8650	8650	8650	0
280	20241017	145000	21939540	8650	8650	8650	8650	0
281	20241017	144900	21939540	8650	8650	8650	8650	0
282	20241017	144800	21939540	8650	8650	8650	8650	0
283	20241017	144700	21939540	8650	8650	8650	8650	0
284	20241017	144600	21939540	8650	8650	8650	8650	0
285	20241017	144500	21939540	8650	8650	8650	8650	0
286	20241017	144400	21939540	8650	8650	8650	8650	0
287	20241017	144300	21939540	8650	8650	8650	8650	0
288	20241017	144200	21939540	8650	8650	8650	8650	0
289	20241017	144100	21939540	8650	8650	8650	8650	0
290	20241017	144000	21939540	8650	8650	8650	8650	0
291	20241017	143900	21939540	8650	8650	8650	8650	0
292	20241017	143800	21939540	8650	8650	8650	8640	3
293	20241017	143700	21913600	8630	8630	8630	8630	12
294	20241017	143600	21810040	8630	8630	8630	8630	1
295	20241017	143500	21801410	8650	8650	8650	8650	0
296	20241017	143400	21801410	8650	8650	8650	8650	0
297	20241017	143300	21801410	8650	8650	8650	8650	0
298	20241017	143200	21801410	8650	8650	8650	8650	0
299	20241017	143100	21801410	8650	8650	8650	8650	0
300	20241017	143000	21801410	8650	8650	8650	8650	0
301	20241017	142900	21801410	8650	8650	8650	8650	0
302	20241017	142800	21801410	8650	8650	8650	8650	0
303	20241017	142700	21801410	8650	8650	8650	8650	0
304	20241017	142600	21801410	8650	8650	8650	8650	0
305	20241017	142500	21801410	8650	8650	8650	8650	0
306	20241017	142400	21801410	8650	8650	8650	8650	0
307	20241017	142300	21801410	8650	8630	8650	8630	10
308	20241017	142200	21715090	8630	8630	8630	8630	0
309	20241017	142100	21715090	8630	8630	8630	8630	0
310	20241017	142000	21715090	8630	8630	8630	8630	0
311	20241017	141900	21715090	8630	8630	8630	8630	9
312	20241017	141800	21637420	8650	8650	8650	8650	0
313	20241017	141700	21637420	8650	8650	8650	8650	0
314	20241017	141600	21637420	8650	8650	8650	8650	0
315	20241017	141500	21637420	8650	8630	8650	8630	6
316	20241017	141400	21585570	8630	8630	8630	8630	0
317	20241017	141300	21585570	8630	8630	8630	8630	0
318	20241017	141200	21585570	8630	8630	8630	8630	6
319	20241017	141100	21533790	8650	8650	8650	8650	0
320	20241017	141000	21533790	8650	8650	8650	8650	0
321	20241017	140900	21533790	8650	8650	8650	8650	0
322	20241017	140800	21533790	8650	8650	8650	8650	0
323	20241017	140700	21533790	8650	8650	8650	8650	0
324	20241017	140600	21533790	8650	8650	8650	8650	0
325	20241017	140500	21533790	8650	8650	8650	8650	0
326	20241017	140400	21533790	8650	8650	8650	8650	0
327	20241017	140300	21533790	8650	8650	8650	8650	0
328	20241017	140200	21533790	8650	8650	8650	8650	0
329	20241017	140100	21533790	8650	8650	8650	8650	0
330	20241017	140000	21533790	8650	8650	8650	8650	0
331	20241017	135900	21533790	8650	8650	8650	8650	0
332	20241017	135800	21533790	8650	8650	8650	8650	0
333	20241017	135700	21533790	8650	8650	8650	8650	0
334	20241017	135600	21533790	8650	8650	8650	8650	0
335	20241017	135500	21533790	8650	8650	8650	8650	0
336	20241017	135400	21533790	8650	8650	8650	8650	0
337	20241017	135300	21533790	8650	8650	8650	8650	0
338	20241017	135200	21533790	8650	8650	8650	8650	0
339	20241017	135100	21533790	8650	8650	8650	8650	0
340	20241017	135000	21533790	8650	8650	8650	8650	0
341	20241017	134900	21533790	8650	8650	8650	8650	0
342	20241017	134800	21533790	8650	8650	8650	8650	0
343	20241017	134700	21533790	8650	8650	8650	8650	0
344	20241017	134600	21533790	8650	8650	8650	8650	0
345	20241017	134500	21533790	8650	8650	8650	8650	0
346	20241017	134400	21533790	8650	8650	8650	8650	0
347	20241017	134300	21533790	8650	8650	8650	8650	0
348	20241017	134200	21533790	8650	8650	8650	8650	0
349	20241017	134100	21533790	8650	8650	8650	8650	0
350	20241017	134000	21533790	8650	8650	8650	8650	0
351	20241017	133900	21533790	8650	8650	8650	8650	0
352	20241017	133800	21533790	8650	8650	8650	8650	0
353	20241017	133700	21533790	8650	8650	8650	8650	0
354	20241017	133600	21533790	8650	8650	8650	8650	0
355	20241017	133500	21533790	8650	8630	8650	8630	6
356	20241017	133400	21481930	8650	8650	8650	8650	0
357	20241017	133300	21481930	8650	8650	8650	8650	0
358	20241017	133200	21481930	8650	8650	8650	8650	0
359	20241017	133100	21481930	8650	8650	8650	8650	0
360	20241017	133000	21481930	8650	8650	8650	8650	0
361	20241017	132900	21481930	8650	8650	8650	8650	0
362	20241017	132800	21481930	8650	8650	8650	8650	0
363	20241017	132700	21481930	8650	8650	8650	8650	0
364	20241017	132600	21481930	8650	8650	8650	8650	0
365	20241017	132500	21481930	8650	8650	8650	8650	0
366	20241017	132400	21481930	8650	8630	8650	8630	7
367	20241017	132300	21421500	8650	8650	8650	8650	0
368	20241017	132200	21421500	8650	8650	8650	8650	0
369	20241017	132100	21421500	8650	8630	8650	8630	5
370	20241017	132000	21378330	8650	8650	8650	8650	0
371	20241017	131900	21378330	8650	8650	8650	8650	0
372	20241017	131800	21378330	8650	8650	8650	8650	0
373	20241017	131700	21378330	8650	8650	8650	8650	0
374	20241017	131600	21378330	8650	8630	8650	8630	10
375	20241017	131500	21292010	8630	8630	8630	8630	0
376	20241017	131400	21292010	8630	8630	8630	8630	0
377	20241017	131300	21292010	8630	8630	8630	8630	0
378	20241017	131200	21292010	8630	8630	8630	8630	4
379	20241017	131100	21257490	8650	8650	8650	8650	0
380	20241017	131000	21257490	8650	8650	8650	8650	0
381	20241017	130900	21257490	8650	8650	8650	8650	0
382	20241017	130800	21257490	8650	8650	8650	8650	0
383	20241017	130700	21257490	8650	8650	8650	8650	0
384	20241017	130600	21257490	8650	8650	8650	8650	0
385	20241017	130500	21257490	8650	8650	8650	8650	0
386	20241017	130400	21257490	8650	8650	8650	8650	0
387	20241017	130300	21257490	8650	8650	8650	8650	0
388	20241017	130200	21257490	8650	8650	8650	8650	0
389	20241017	130100	21257490	8650	8650	8650	8650	0
390	20241017	130000	21257490	8650	8650	8650	8650	0
391	20241017	125900	21257490	8650	8630	8650	8630	5
392	20241017	125800	21214300	8630	8630	8630	8630	10
393	20241017	125700	21128000	8650	8650	8650	8650	0
394	20241017	125600	21128000	8650	8650	8650	8650	0
395	20241017	125500	21128000	8650	8650	8650	8650	0
396	20241017	125400	21128000	8650	8650	8650	8650	0
397	20241017	125300	21128000	8650	8650	8650	8650	0
398	20241017	125200	21128000	8650	8650	8650	8650	0
399	20241017	125100	21128000	8650	8650	8650	8650	0
400	20241017	125000	21128000	8650	8650	8650	8650	0
401	20241017	124900	21128000	8650	8650	8650	8650	0
402	20241017	124800	21128000	8650	8650	8650	8650	0
403	20241017	124700	21128000	8650	8650	8650	8650	0
404	20241017	124600	21128000	8650	8650	8650	8650	0
405	20241017	124500	21128000	8650	8650	8650	8650	0
406	20241017	124400	21128000	8650	8650	8650	8650	0
407	20241017	124300	21128000	8650	8650	8650	8650	0
408	20241017	124200	21128000	8650	8650	8650	8650	0
409	20241017	124100	21128000	8650	8650	8650	8650	0
410	20241017	124000	21128000	8650	8640	8650	8640	13
411	20241017	123900	21015570	8650	8650	8650	8650	0
412	20241017	123800	21015570	8650	8650	8650	8650	0
413	20241017	123700	21015570	8650	8650	8650	8650	1
414	20241017	123600	21006920	8650	8650	8650	8650	0
415	20241017	123500	21006920	8650	8650	8650	8650	0
416	20241017	123400	21006920	8650	8630	8650	8630	12
417	20241017	123300	20903340	8650	8650	8650	8650	0
418	20241017	123200	20903340	8650	8650	8650	8650	0
419	20241017	123100	20903340	8650	8650	8650	8650	0
420	20241017	123000	20903340	8650	8650	8650	8650	0
421	20241017	122900	20903340	8650	8650	8650	8650	0
422	20241017	122800	20903340	8650	8650	8650	8650	0
423	20241017	122700	20903340	8650	8650	8650	8650	0
424	20241017	122600	20903340	8650	8650	8650	8650	0
425	20241017	122500	20903340	8650	8650	8650	8650	0
426	20241017	122400	20903340	8650	8650	8650	8650	0
427	20241017	122300	20903340	8650	8650	8650	8650	0
428	20241017	122200	20903340	8650	8650	8650	8650	0
429	20241017	122100	20903340	8650	8650	8650	8650	0
430	20241017	122000	20903340	8650	8650	8650	8650	0
431	20241017	121900	20903340	8650	8650	8650	8650	0
432	20241017	121800	20903340	8650	8650	8650	8650	0
433	20241017	121700	20903340	8650	8650	8650	8650	0
434	20241017	121600	20903340	8650	8650	8650	8650	0
435	20241017	121500	20903340	8650	8650	8650	8650	0
436	20241017	121400	20903340	8650	8650	8650	8650	0
437	20241017	121300	20903340	8650	8650	8650	8650	0
438	20241017	121200	20903340	8650	8650	8650	8650	0
439	20241017	121100	20903340	8650	8630	8650	8630	5
440	20241017	121000	20860170	8640	8630	8640	8630	11
441	20241017	120900	20765230	8640	8640	8640	8640	0
442	20241017	120800	20765230	8640	8640	8640	8640	0
443	20241017	120700	20765230	8640	8640	8640	8640	0
444	20241017	120600	20765230	8640	8640	8640	8640	0
445	20241017	120500	20765230	8640	8640	8640	8640	0
446	20241017	120400	20765230	8640	8640	8640	8640	0
447	20241017	120300	20765230	8640	8640	8640	8640	0
448	20241017	120200	20765230	8640	8640	8640	8640	0
449	20241017	120100	20765230	8640	8640	8640	8640	0
450	20241017	120000	20765230	8640	8640	8640	8640	0
451	20241017	115900	20765230	8640	8640	8640	8640	0
452	20241017	115800	20765230	8640	8630	8640	8630	2
453	20241017	115700	20747960	8630	8630	8650	8630	61
454	20241017	115600	20221510	8630	8630	8630	8630	0
455	20241017	115500	20221510	8630	8630	8630	8630	0
456	20241017	115400	20221510	8630	8630	8630	8630	0
457	20241017	115300	20221510	8630	8630	8630	8630	0
458	20241017	115200	20221510	8630	8630	8630	8630	0
459	20241017	115100	20221510	8630	8630	8630	8630	0
460	20241017	115000	20221510	8630	8630	8630	8630	0
461	20241017	114900	20221510	8630	8630	8630	8630	0
462	20241017	114800	20221510	8630	8630	8630	8630	0
463	20241017	114700	20221510	8630	8630	8630	8630	0
464	20241017	114600	20221510	8630	8630	8630	8630	0
465	20241017	114500	20221510	8630	8630	8630	8630	1
466	20241017	114400	20212880	8620	8620	8620	8620	0
467	20241017	114300	20212880	8620	8620	8620	8620	0
468	20241017	114200	20212880	8620	8620	8620	8620	0
469	20241017	114100	20212880	8620	8620	8620	8620	0
470	20241017	114000	20212880	8620	8620	8620	8620	8
471	20241017	113900	20143920	8620	8620	8620	8620	18
472	20241017	113800	19988760	8620	8620	8620	8620	15
473	20241017	113700	19859460	8620	8620	8620	8620	15
474	20241017	113600	19730160	8620	8620	8620	8620	16
475	20241017	113500	19592240	8620	8620	8620	8620	15
476	20241017	113400	19462940	8620	8620	8620	8620	15
477	20241017	113300	19333640	8620	8620	8620	8620	23
478	20241017	113200	19135380	8620	8620	8620	8620	16
479	20241017	113100	18997460	8620	8640	8640	8620	12
480	20241017	113000	18893940	8650	8650	8650	8650	12
481	20241017	112900	18790140	8650	8650	8650	8650	0
482	20241017	112800	18790140	8650	8650	8650	8650	0
483	20241017	112700	18790140	8650	8650	8650	8650	0
484	20241017	112600	18790140	8650	8650	8650	8650	0
485	20241017	112500	18790140	8650	8630	8650	8630	10
486	20241017	112400	18703770	8620	8620	8620	8620	0
487	20241017	112300	18703770	8620	8630	8630	8620	9
488	20241017	112200	18626110	8650	8650	8650	8650	0
489	20241017	112100	18626110	8650	8650	8650	8650	0
490	20241017	112000	18626110	8650	8650	8650	8650	0
491	20241017	111900	18626110	8650	8650	8650	8650	0
492	20241017	111800	18626110	8650	8650	8650	8650	0
493	20241017	111700	18626110	8650	8650	8650	8650	0
494	20241017	111600	18626110	8650	8650	8650	8650	0
495	20241017	111500	18626110	8650	8650	8650	8650	0
496	20241017	111400	18626110	8650	8650	8650	8650	0
497	20241017	111300	18626110	8650	8650	8650	8650	0
498	20241017	111200	18626110	8650	8650	8650	8650	0
499	20241017	111100	18626110	8650	8650	8650	8650	0
500	20241017	111000	18626110	8650	8650	8650	8650	0
501	20241017	110900	18626110	8650	8650	8650	8650	0
502	20241017	110800	18626110	8650	8650	8650	8650	0
503	20241017	110700	18626110	8650	8650	8650	8650	0
504	20241017	110600	18626110	8650	8650	8650	8650	0
505	20241017	110500	18626110	8650	8650	8650	8650	0
506	20241017	110400	18626110	8650	8650	8650	8650	0
507	20241017	110300	18626110	8650	8650	8650	8650	0
508	20241017	110200	18626110	8650	8650	8650	8650	0
509	20241017	110100	18626110	8650	8650	8650	8650	0
510	20241017	110000	18626110	8650	8650	8650	8650	0
511	20241017	105900	18626110	8650	8650	8650	8650	0
512	20241017	105800	18626110	8650	8650	8650	8650	29
513	20241017	105700	18375260	8650	8640	8650	8640	450
514	20241017	105600	14482780	8650	8650	8650	8650	0
515	20241017	105500	14482780	8650	8650	8650	8650	0
516	20241017	105400	14482780	8650	8640	8660	8640	27
517	20241017	105300	14249320	8650	8650	8650	8650	0
518	20241017	105200	14249320	8650	8650	8650	8650	0
519	20241017	105100	14249320	8650	8650	8650	8650	0
520	20241017	105000	14249320	8650	8640	8650	8640	5
521	20241017	104900	14206110	8650	8650	8650	8650	0
522	20241017	104800	14206110	8650	8650	8650	8650	0
523	20241017	104700	14206110	8650	8650	8650	8650	0
524	20241017	104600	14206110	8650	8650	8650	8650	0
525	20241017	104500	14206110	8650	8650	8650	8650	0
526	20241017	104400	14206110	8650	8650	8650	8650	0
527	20241017	104300	14206110	8650	8650	8650	8650	0
528	20241017	104200	14206110	8650	8650	8650	8650	0
529	20241017	104100	14206110	8650	8650	8650	8650	0
530	20241017	104000	14206110	8650	8650	8650	8650	0
531	20241017	103900	14206110	8650	8650	8650	8650	0
532	20241017	103800	14206110	8650	8650	8650	8650	0
533	20241017	103700	14206110	8650	8650	8650	8650	0
534	20241017	103600	14206110	8650	8650	8650	8650	0
535	20241017	103500	14206110	8650	8650	8650	8650	0
536	20241017	103400	14206110	8650	8650	8650	8650	0
537	20241017	103300	14206110	8650	8650	8650	8650	0
538	20241017	103200	14206110	8650	8650	8650	8650	0
539	20241017	103100	14206110	8650	8650	8650	8650	0
540	20241017	103000	14206110	8650	8650	8650	8650	0
541	20241017	102900	14206110	8650	8650	8650	8650	0
542	20241017	102800	14206110	8650	8650	8650	8650	0
543	20241017	102700	14206110	8650	8650	8650	8650	0
544	20241017	102600	14206110	8650	8650	8650	8650	0
545	20241017	102500	14206110	8650	8650	8650	8650	0
546	20241017	102400	14206110	8650	8650	8650	8650	0
547	20241017	102300	14206110	8650	8650	8650	8650	0
548	20241017	102200	14206110	8650	8640	8650	8640	16
549	20241017	102100	14067850	8650	8650	8650	8650	0
550	20241017	102000	14067850	8650	8650	8650	8650	0
551	20241017	101900	14067850	8650	8650	8650	8650	0
552	20241017	101800	14067850	8650	8650	8650	8650	1
553	20241017	101700	14059200	8640	8640	8640	8640	1
554	20241017	101600	14050560	8640	8630	8650	8630	6
555	20241017	101500	13998750	8650	8650	8650	8650	0
556	20241017	101400	13998750	8650	8650	8650	8650	0
557	20241017	101300	13998750	8650	8650	8650	8650	0
558	20241017	101200	13998750	8650	8650	8650	8650	0
559	20241017	101100	13998750	8650	8650	8650	8650	0
560	20241017	101000	13998750	8650	8650	8650	8650	0
561	20241017	100900	13998750	8650	8640	8650	8620	601
562	20241017	100800	8814980	8650	8650	8650	8650	0
563	20241017	100700	8814980	8650	8650	8650	8650	0
564	20241017	100600	8814980	8650	8650	8650	8650	0
565	20241017	100500	8814980	8650	8650	8650	8650	0
566	20241017	100400	8814980	8650	8650	8650	8650	0
567	20241017	100300	8814980	8650	8640	8650	8640	10
568	20241017	100200	8728570	8650	8650	8650	8650	0
569	20241017	100100	8728570	8650	8650	8650	8650	0
570	20241017	100000	8728570	8650	8650	8650	8650	0
571	20241017	095900	8728570	8650	8650	8650	8650	0
572	20241017	095800	8728570	8650	8650	8650	8650	0
573	20241017	095700	8728570	8650	8650	8650	8650	0
574	20241017	095600	8728570	8650	8650	8650	8650	0
575	20241017	095500	8728570	8650	8650	8650	8650	0
576	20241017	095400	8728570	8650	8650	8650	8650	0
577	20241017	095300	8728570	8650	8650	8650	8650	0
578	20241017	095200	8728570	8650	8650	8650	8650	0
579	20241017	095100	8728570	8650	8650	8650	8650	0
580	20241017	095000	8728570	8650	8650	8650	8650	0
581	20241017	094900	8728570	8650	8650	8650	8650	0
582	20241017	094800	8728570	8650	8650	8650	8650	2
583	20241017	094700	8711270	8650	8650	8650	8650	0
584	20241017	094600	8711270	8650	8650	8650	8650	0
585	20241017	094500	8711270	8650	8650	8650	8650	5
586	20241017	094400	8668020	8650	8650	8650	8650	3
587	20241017	094300	8642070	8650	8650	8650	8650	2
588	20241017	094200	8624770	8640	8640	8640	8640	0
589	20241017	094100	8624770	8640	8640	8640	8640	0
590	20241017	094000	8624770	8640	8640	8650	8640	3
591	20241017	093900	8598840	8650	8640	8650	8640	4
592	20241017	093800	8564260	8650	8650	8650	8650	31
593	20241017	093700	8296110	8650	8650	8650	8650	9
594	20241017	093600	8218260	8650	8650	8650	8650	17
595	20241017	093500	8071210	8650	8650	8650	8650	47
596	20241017	093400	7664660	8650	8650	8650	8650	34
597	20241017	093300	7370560	8650	8660	8660	8650	12
598	20241017	093200	7266750	8650	8650	8650	8650	50
599	20241017	093100	6834250	8650	8650	8650	8650	69
600	20241017	093000	6237400	8650	8650	8650	8650	31
601	20241017	092900	5969250	8650	8650	8660	8630	40
602	20241017	092800	5623270	8630	8630	8650	8630	9
603	20241017	092700	5545560	8650	8640	8650	8620	35
604	20241017	092600	5243460	8610	8650	8650	8610	29
605	20241017	092500	4992810	8650	8710	8710	8650	67
606	20241017	092400	4412580	8790	8790	8790	8790	0
607	20241017	092300	4412580	8790	8790	8790	8790	0
608	20241017	092200	4412580	8790	8790	8790	8790	0
609	20241017	092100	4412580	8790	8790	8790	8790	0
610	20241017	092000	4412580	8790	8790	8790	8790	0
611	20241017	091900	4412580	8790	8790	8790	8790	0
612	20241017	091800	4412580	8790	8790	8790	8790	0
613	20241017	091700	4412580	8790	8790	8790	8790	0
614	20241017	091600	4412580	8790	8790	8790	8790	0
615	20241017	091500	4412580	8790	8790	8790	8790	0
616	20241017	091400	4412580	8790	8790	8790	8790	0
617	20241017	091300	4412580	8790	8790	8790	8790	0
618	20241017	091200	4412580	8790	8790	8790	8790	0
619	20241017	091100	4412580	8790	8790	8790	8790	0
620	20241017	091000	4412580	8790	8790	8790	8790	0
621	20241017	090900	4412580	8790	8790	8790	8790	0
622	20241017	090800	4412580	8790	8790	8790	8790	0
623	20241017	090700	4412580	8790	8790	8790	8790	0
624	20241017	090600	4412580	8790	8790	8790	8790	0
625	20241017	090500	4412580	8790	8790	8790	8790	0
626	20241017	090400	4412580	8790	8790	8790	8790	0
627	20241017	090300	4412580	8790	8790	8790	8790	0
628	20241017	090200	4412580	8790	8790	8790	8790	0
629	20241017	090100	4412580	8790	8790	8790	8790	0
630	20241017	090000	4412580	8790	8790	8790	8790	502