KissMeData/023600/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190800	50617480	9270	9270	9270	9270	1057
3	20241017	190700	50617480	9270	9270	9270	9270	0
4	20241017	190600	50617480	9270	9270	9270	9270	0
5	20241017	190500	50617480	9270	9270	9270	9270	0
6	20241017	190400	50617480	9270	9270	9270	9270	0
7	20241017	190300	50617480	9270	9270	9270	9270	0
8	20241017	190200	50617480	9270	9270	9270	9270	0
9	20241017	190100	50617480	9270	9270	9270	9270	0
10	20241017	190000	50617480	9270	9270	9270	9270	0
11	20241017	185900	50617480	9270	9270	9270	9270	0
12	20241017	185800	50617480	9270	9270	9270	9270	0
13	20241017	185700	50617480	9270	9270	9270	9270	0
14	20241017	185600	50617480	9270	9270	9270	9270	0
15	20241017	185500	50617480	9270	9270	9270	9270	0
16	20241017	185400	50617480	9270	9270	9270	9270	0
17	20241017	185300	50617480	9270	9270	9270	9270	0
18	20241017	185200	50617480	9270	9270	9270	9270	0
19	20241017	185100	50617480	9270	9270	9270	9270	0
20	20241017	185000	50617480	9270	9270	9270	9270	0
21	20241017	184900	50617480	9270	9270	9270	9270	0
22	20241017	184800	50617480	9270	9270	9270	9270	0
23	20241017	184700	50617480	9270	9270	9270	9270	0
24	20241017	184600	50617480	9270	9270	9270	9270	0
25	20241017	184500	50617480	9270	9270	9270	9270	0
26	20241017	184400	50617480	9270	9270	9270	9270	0
27	20241017	184300	50617480	9270	9270	9270	9270	0
28	20241017	184200	50617480	9270	9270	9270	9270	0
29	20241017	184100	50617480	9270	9270	9270	9270	0
30	20241017	184000	50617480	9270	9270	9270	9270	0
31	20241017	183900	50617480	9270	9270	9270	9270	0
32	20241017	183800	50617480	9270	9270	9270	9270	1057
33	20241017	183700	50617480	9270	9270	9270	9270	0
34	20241017	183600	50617480	9270	9270	9270	9270	0
35	20241017	183500	50617480	9270	9270	9270	9270	0
36	20241017	183400	50617480	9270	9270	9270	9270	0
37	20241017	183300	50617480	9270	9270	9270	9270	0
38	20241017	183200	50617480	9270	9270	9270	9270	0
39	20241017	183100	50617480	9270	9270	9270	9270	0
40	20241017	183000	50617480	9270	9270	9270	9270	0
41	20241017	182900	50617480	9270	9270	9270	9270	0
42	20241017	182800	50617480	9270	9270	9270	9270	0
43	20241017	182700	50617480	9270	9270	9270	9270	0
44	20241017	182600	50617480	9270	9270	9270	9270	0
45	20241017	182500	50617480	9270	9270	9270	9270	0
46	20241017	182400	50617480	9270	9270	9270	9270	0
47	20241017	182300	50617480	9270	9270	9270	9270	0
48	20241017	182200	50617480	9270	9270	9270	9270	0
49	20241017	182100	50617480	9270	9270	9270	9270	0
50	20241017	182000	50617480	9270	9270	9270	9270	0
51	20241017	181900	50617480	9270	9270	9270	9270	0
52	20241017	181800	50617480	9270	9270	9270	9270	0
53	20241017	181700	50617480	9270	9270	9270	9270	0
54	20241017	181600	50617480	9270	9270	9270	9270	0
55	20241017	181500	50617480	9270	9270	9270	9270	0
56	20241017	181400	50617480	9270	9270	9270	9270	0
57	20241017	181300	50617480	9270	9270	9270	9270	0
58	20241017	181200	50617480	9270	9270	9270	9270	0
59	20241017	181100	50617480	9270	9270	9270	9270	0
60	20241017	181000	50617480	9270	9270	9270	9270	0
61	20241017	180900	50617480	9270	9270	9270	9270	0
62	20241017	180800	50617480	9270	9270	9270	9270	1057
63	20241017	180700	50617480	9270	9270	9270	9270	0
64	20241017	180600	50617480	9270	9270	9270	9270	0
65	20241017	180500	50617480	9270	9270	9270	9270	0
66	20241017	180400	50617480	9270	9270	9270	9270	0
67	20241017	180300	50617480	9270	9270	9270	9270	0
68	20241017	180200	50617480	9270	9270	9270	9270	0
69	20241017	180100	50617480	9270	9270	9270	9270	0
70	20241017	180000	50617480	9270	9270	9270	9270	0
71	20241017	175900	50617480	9270	9270	9270	9270	0
72	20241017	175800	50617480	9270	9270	9270	9270	0
73	20241017	175700	50617480	9270	9270	9270	9270	0
74	20241017	175600	50617480	9270	9270	9270	9270	0
75	20241017	175500	50617480	9270	9270	9270	9270	0
76	20241017	175400	50617480	9270	9270	9270	9270	0
77	20241017	175300	50617480	9270	9270	9270	9270	0
78	20241017	175200	50617480	9270	9270	9270	9270	0
79	20241017	175100	50617480	9270	9270	9270	9270	0
80	20241017	175000	50617480	9270	9270	9270	9270	0
81	20241017	174900	50617480	9270	9270	9270	9270	0
82	20241017	174800	50617480	9270	9270	9270	9270	0
83	20241017	174700	50617480	9270	9270	9270	9270	0
84	20241017	174600	50617480	9270	9270	9270	9270	0
85	20241017	174500	50617480	9270	9270	9270	9270	0
86	20241017	174400	50617480	9270	9270	9270	9270	0
87	20241017	174300	50617480	9270	9270	9270	9270	0
88	20241017	174200	50617480	9270	9270	9270	9270	0
89	20241017	174100	50617480	9270	9270	9270	9270	0
90	20241017	174000	50617480	9270	9270	9270	9270	0
91	20241017	173900	50617480	9270	9270	9270	9270	0
92	20241017	173800	50617480	9270	9270	9270	9270	1057
93	20241017	173700	50617480	9270	9270	9270	9270	0
94	20241017	173600	50617480	9270	9270	9270	9270	0
95	20241017	173500	50617480	9270	9270	9270	9270	0
96	20241017	173400	50617480	9270	9270	9270	9270	0
97	20241017	173300	50617480	9270	9270	9270	9270	0
98	20241017	173200	50617480	9270	9270	9270	9270	0
99	20241017	173100	50617480	9270	9270	9270	9270	0
100	20241017	173000	50617480	9270	9270	9270	9270	0
101	20241017	172900	50617480	9270	9270	9270	9270	0
102	20241017	172800	50617480	9270	9270	9270	9270	0
103	20241017	172700	50617480	9270	9270	9270	9270	0
104	20241017	172600	50617480	9270	9270	9270	9270	0
105	20241017	172500	50617480	9270	9270	9270	9270	0
106	20241017	172400	50617480	9270	9270	9270	9270	0
107	20241017	172300	50617480	9270	9270	9270	9270	0
108	20241017	172200	50617480	9270	9270	9270	9270	0
109	20241017	172100	50617480	9270	9270	9270	9270	0
110	20241017	172000	50617480	9270	9270	9270	9270	0
111	20241017	171900	50617480	9270	9270	9270	9270	0
112	20241017	171800	50617480	9270	9270	9270	9270	0
113	20241017	171700	50617480	9270	9270	9270	9270	0
114	20241017	171600	50617480	9270	9270	9270	9270	0
115	20241017	171500	50617480	9270	9270	9270	9270	0
116	20241017	171400	50617480	9270	9270	9270	9270	0
117	20241017	171300	50617480	9270	9270	9270	9270	0
118	20241017	171200	50617480	9270	9270	9270	9270	0
119	20241017	171100	50617480	9270	9270	9270	9270	0
120	20241017	171000	50617480	9270	9270	9270	9270	0
121	20241017	170900	50617480	9270	9270	9270	9270	0
122	20241017	170800	50617480	9270	9270	9270	9270	1057
123	20241017	170700	50617480	9270	9270	9270	9270	0
124	20241017	170600	50617480	9270	9270	9270	9270	0
125	20241017	170500	50617480	9270	9270	9270	9270	0
126	20241017	170400	50617480	9270	9270	9270	9270	0
127	20241017	170300	50617480	9270	9270	9270	9270	0
128	20241017	170200	50617480	9270	9270	9270	9270	0
129	20241017	170100	50617480	9270	9270	9270	9270	0
130	20241017	170000	50617480	9270	9270	9270	9270	0
131	20241017	165900	50617480	9270	9270	9270	9270	0
132	20241017	165800	50617480	9270	9270	9270	9270	0
133	20241017	165700	50617480	9270	9270	9270	9270	0
134	20241017	165600	50617480	9270	9270	9270	9270	0
135	20241017	165500	50617480	9270	9270	9270	9270	0
136	20241017	165400	50617480	9270	9270	9270	9270	0
137	20241017	165300	50617480	9270	9270	9270	9270	0
138	20241017	165200	50617480	9270	9270	9270	9270	0
139	20241017	165100	50617480	9270	9270	9270	9270	0
140	20241017	165000	50617480	9270	9270	9270	9270	0
141	20241017	164900	50617480	9270	9270	9270	9270	0
142	20241017	164800	50617480	9270	9270	9270	9270	0
143	20241017	164700	50617480	9270	9270	9270	9270	0
144	20241017	164600	50617480	9270	9270	9270	9270	0
145	20241017	164500	50617480	9270	9270	9270	9270	0
146	20241017	164400	50617480	9270	9270	9270	9270	0
147	20241017	164300	50617480	9270	9270	9270	9270	0
148	20241017	164200	50617480	9270	9270	9270	9270	0
149	20241017	164100	50617480	9270	9270	9270	9270	0
150	20241017	164000	50617480	9270	9270	9270	9270	0
151	20241017	163900	50617480	9270	9270	9270	9270	0
152	20241017	163800	50617480	9270	9270	9270	9270	1057
153	20241017	163700	50617480	9270	9270	9270	9270	0
154	20241017	163600	50617480	9270	9270	9270	9270	0
155	20241017	163500	50617480	9270	9270	9270	9270	0
156	20241017	163400	50617480	9270	9270	9270	9270	0
157	20241017	163300	50617480	9270	9270	9270	9270	0
158	20241017	163200	50617480	9270	9270	9270	9270	0
159	20241017	163100	50617480	9270	9270	9270	9270	0
160	20241017	163000	50617480	9270	9270	9270	9270	0
161	20241017	162900	50617480	9270	9270	9270	9270	0
162	20241017	162800	50617480	9270	9270	9270	9270	0
163	20241017	162700	50617480	9270	9270	9270	9270	0
164	20241017	162600	50617480	9270	9270	9270	9270	0
165	20241017	162500	50617480	9270	9270	9270	9270	0
166	20241017	162400	50617480	9270	9270	9270	9270	0
167	20241017	162300	50617480	9270	9270	9270	9270	0
168	20241017	162200	50617480	9270	9270	9270	9270	0
169	20241017	162100	50617480	9270	9270	9270	9270	0
170	20241017	162000	50617480	9270	9270	9270	9270	0
171	20241017	161900	50617480	9270	9270	9270	9270	0
172	20241017	161800	50617480	9270	9270	9270	9270	0
173	20241017	161700	50617480	9270	9270	9270	9270	0
174	20241017	161600	50617480	9270	9270	9270	9270	0
175	20241017	161500	50617480	9270	9270	9270	9270	0
176	20241017	161400	50617480	9270	9270	9270	9270	0
177	20241017	161300	50617480	9270	9270	9270	9270	0
178	20241017	161200	50617480	9270	9270	9270	9270	0
179	20241017	161100	50617480	9270	9270	9270	9270	0
180	20241017	161000	50617480	9270	9270	9270	9270	0
181	20241017	160900	50617480	9270	9270	9270	9270	0
182	20241017	160800	50617480	9270	9270	9270	9270	1057
183	20241017	160700	50617480	9270	9270	9270	9270	0
184	20241017	160600	50617480	9270	9270	9270	9270	0
185	20241017	160500	50617480	9270	9270	9270	9270	0
186	20241017	160400	50617480	9270	9270	9270	9270	0
187	20241017	160300	50617480	9270	9270	9270	9270	0
188	20241017	160200	50617480	9270	9270	9270	9270	0
189	20241017	160100	50617480	9270	9270	9270	9270	0
190	20241017	160000	50617480	9270	9270	9270	9270	0
191	20241017	155900	50617480	9270	9270	9270	9270	0
192	20241017	155800	50617480	9270	9270	9270	9270	0
193	20241017	155700	50617480	9270	9270	9270	9270	0
194	20241017	155600	50617480	9270	9270	9270	9270	0
195	20241017	155500	50617480	9270	9270	9270	9270	0
196	20241017	155400	50617480	9270	9270	9270	9270	0
197	20241017	155300	50617480	9270	9270	9270	9270	0
198	20241017	155200	50617480	9270	9270	9270	9270	0
199	20241017	155100	50617480	9270	9270	9270	9270	0
200	20241017	155000	50617480	9270	9270	9270	9270	0
201	20241017	154900	50617480	9270	9270	9270	9270	0
202	20241017	154800	50617480	9270	9270	9270	9270	0
203	20241017	154700	50617480	9270	9270	9270	9270	0
204	20241017	154600	50617480	9270	9270	9270	9270	0
205	20241017	154500	50617480	9270	9270	9270	9270	0
206	20241017	154400	50617480	9270	9270	9270	9270	0
207	20241017	154300	50617480	9270	9270	9270	9270	0
208	20241017	154200	50617480	9270	9270	9270	9270	0
209	20241017	154100	50617480	9270	9270	9270	9270	0
210	20241017	154000	50617480	9270	9270	9270	9270	0
211	20241017	153900	50617480	9270	9270	9270	9270	0
212	20241017	153800	50617480	9270	9270	9270	9270	1057
213	20241017	153700	50617480	9270	9270	9270	9270	0
214	20241017	153600	50617480	9270	9270	9270	9270	0
215	20241017	153500	50617480	9270	9270	9270	9270	0
216	20241017	153400	50617480	9270	9270	9270	9270	0
217	20241017	153300	50617480	9270	9270	9270	9270	0
218	20241017	153200	50617480	9270	9270	9270	9270	0
219	20241017	153100	50617480	9270	9270	9270	9270	0
220	20241017	153000	50617480	9270	9270	9270	9270	1057
221	20241017	152900	40819090	9240	9240	9240	9240	0
222	20241017	152800	40819090	9240	9240	9240	9240	0
223	20241017	152700	40819090	9240	9240	9240	9240	0
224	20241017	152600	40819090	9240	9240	9240	9240	0
225	20241017	152500	40819090	9240	9240	9240	9240	0
226	20241017	152400	40819090	9240	9240	9240	9240	0
227	20241017	152300	40819090	9240	9240	9240	9240	0
228	20241017	152200	40819090	9240	9240	9240	9240	0
229	20241017	152100	40819090	9240	9240	9240	9240	0
230	20241017	152000	40819090	9240	9240	9240	9240	0
231	20241017	151900	40819090	9240	9200	9240	9200	26
232	20241017	151800	40579850	9210	9200	9240	9200	76
233	20241017	151700	39880150	9210	9210	9210	9210	207
234	20241017	151600	37973680	9210	9210	9210	9210	17
235	20241017	151500	37817110	9210	9210	9210	9210	0
236	20241017	151400	37817110	9210	9200	9210	9200	89
237	20241017	151300	36997450	9200	9180	9200	9180	73
238	20241017	151200	36326050	9180	9180	9180	9180	0
239	20241017	151100	36326050	9180	9180	9180	9180	8
240	20241017	151000	36252610	9180	9190	9190	9180	190
241	20241017	150900	34506570	9200	9200	9200	9200	7
242	20241017	150800	34442170	9200	9200	9200	9200	0
243	20241017	150700	34442170	9200	9200	9200	9200	210
244	20241017	150600	32510170	9200	9200	9200	9200	16
245	20241017	150500	32362970	9200	9200	9200	9200	0
246	20241017	150400	32362970	9200	9200	9200	9200	0
247	20241017	150300	32362970	9200	9200	9200	9200	0
248	20241017	150200	32362970	9200	9200	9200	9200	0
249	20241017	150100	32362970	9200	9200	9200	9200	0
250	20241017	150000	32362970	9200	9200	9200	9200	21
251	20241017	145900	32169770	9200	9200	9200	9200	0
252	20241017	145800	32169770	9200	9200	9200	9200	0
253	20241017	145700	32169770	9200	9200	9200	9200	0
254	20241017	145600	32169770	9200	9200	9200	9200	16
255	20241017	145500	32022570	9200	9200	9200	9200	0
256	20241017	145400	32022570	9200	9200	9200	9200	6
257	20241017	145300	31967370	9200	9200	9200	9200	0
258	20241017	145200	31967370	9200	9200	9200	9200	0
259	20241017	145100	31967370	9200	9200	9200	9200	6
260	20241017	145000	31912170	9200	9200	9200	9200	30
261	20241017	144900	31636170	9200	9200	9200	9200	0
262	20241017	144800	31636170	9200	9200	9200	9200	8
263	20241017	144700	31562570	9200	9200	9200	9200	0
264	20241017	144600	31562570	9200	9200	9200	9200	0
265	20241017	144500	31562570	9200	9200	9200	9200	0
266	20241017	144400	31562570	9200	9200	9200	9200	0
267	20241017	144300	31562570	9200	9200	9200	9200	9
268	20241017	144200	31479770	9200	9200	9200	9200	0
269	20241017	144100	31479770	9200	9200	9200	9200	0
270	20241017	144000	31479770	9200	9200	9200	9200	9
271	20241017	143900	31396970	9200	9200	9200	9200	0
272	20241017	143800	31396970	9200	9200	9200	9200	0
273	20241017	143700	31396970	9200	9200	9200	9200	0
274	20241017	143600	31396970	9200	9200	9200	9200	0
275	20241017	143500	31396970	9200	9200	9200	9200	0
276	20241017	143400	31396970	9200	9200	9200	9200	9
277	20241017	143300	31314170	9200	9200	9200	9200	0
278	20241017	143200	31314170	9200	9200	9200	9200	0
279	20241017	143100	31314170	9200	9200	9200	9200	0
280	20241017	143000	31314170	9200	9200	9200	9200	0
281	20241017	142900	31314170	9200	9200	9200	9200	0
282	20241017	142800	31314170	9200	9200	9200	9200	0
283	20241017	142700	31314170	9200	9200	9200	9200	9
284	20241017	142600	31231370	9240	9240	9240	9240	0
285	20241017	142500	31231370	9240	9240	9240	9240	0
286	20241017	142400	31231370	9240	9240	9240	9240	0
287	20241017	142300	31231370	9240	9240	9240	9240	0
288	20241017	142200	31231370	9240	9240	9240	9240	0
289	20241017	142100	31231370	9240	9240	9240	9240	0
290	20241017	142000	31231370	9240	9200	9240	9200	12
291	20241017	141900	31120930	9220	9220	9220	9220	0
292	20241017	141800	31120930	9220	9220	9220	9220	0
293	20241017	141700	31120930	9220	9220	9220	9220	0
294	20241017	141600	31120930	9220	9220	9220	9220	0
295	20241017	141500	31120930	9220	9220	9220	9220	0
296	20241017	141400	31120930	9220	9220	9220	9220	0
297	20241017	141300	31120930	9220	9220	9220	9220	0
298	20241017	141200	31120930	9220	9220	9220	9220	0
299	20241017	141100	31120930	9220	9220	9220	9220	0
300	20241017	141000	31120930	9220	9220	9220	9220	0
301	20241017	140900	31120930	9220	9220	9220	9220	0
302	20241017	140800	31120930	9220	9220	9220	9220	0
303	20241017	140700	31120930	9220	9220	9220	9220	0
304	20241017	140600	31120930	9220	9220	9220	9220	0
305	20241017	140500	31120930	9220	9220	9220	9220	0
306	20241017	140400	31120930	9220	9220	9220	9220	0
307	20241017	140300	31120930	9220	9220	9220	9220	0
308	20241017	140200	31120930	9220	9220	9220	9220	0
309	20241017	140100	31120930	9220	9220	9220	9220	0
310	20241017	140000	31120930	9220	9220	9220	9220	0
311	20241017	135900	31120930	9220	9220	9220	9220	0
312	20241017	135800	31120930	9220	9220	9220	9220	242
313	20241017	135700	28889690	9210	9210	9210	9210	0
314	20241017	135600	28889690	9210	9210	9210	9210	488
315	20241017	135500	24395210	9220	9220	9220	9220	161
316	20241017	135400	22910790	9220	9230	9230	9220	31
317	20241017	135300	22624670	9220	9220	9220	9220	0
318	20241017	135200	22624670	9220	9220	9220	9220	0
319	20241017	135100	22624670	9220	9220	9220	9220	0
320	20241017	135000	22624670	9220	9220	9220	9220	0
321	20241017	134900	22624670	9220	9220	9220	9220	0
322	20241017	134800	22624670	9220	9220	9220	9220	0
323	20241017	134700	22624670	9220	9220	9220	9220	0
324	20241017	134600	22624670	9220	9220	9220	9220	0
325	20241017	134500	22624670	9220	9220	9220	9220	8
326	20241017	134400	22550910	9220	9220	9220	9220	0
327	20241017	134300	22550910	9220	9220	9220	9220	0
328	20241017	134200	22550910	9220	9220	9220	9220	0
329	20241017	134100	22550910	9220	9230	9230	9220	378
330	20241017	134000	19062000	9230	9230	9230	9230	0
331	20241017	133900	19062000	9230	9230	9230	9230	0
332	20241017	133800	19062000	9230	9230	9230	9230	0
333	20241017	133700	19062000	9230	9230	9230	9230	27
334	20241017	133600	18812790	9230	9230	9230	9230	0
335	20241017	133500	18812790	9230	9230	9230	9230	17
336	20241017	133400	18655880	9230	9230	9230	9230	0
337	20241017	133300	18655880	9230	9230	9230	9230	0
338	20241017	133200	18655880	9230	9230	9230	9230	0
339	20241017	133100	18655880	9230	9230	9230	9230	0
340	20241017	133000	18655880	9230	9230	9230	9230	0
341	20241017	132900	18655880	9230	9230	9230	9230	0
342	20241017	132800	18655880	9230	9230	9230	9230	560
343	20241017	132700	13487080	9230	9230	9230	9230	0
344	20241017	132600	13487080	9230	9230	9230	9230	0
345	20241017	132500	13487080	9230	9240	9240	9230	71
346	20241017	132400	12831210	9230	9230	9230	9230	0
347	20241017	132300	12831210	9230	9230	9230	9230	0
348	20241017	132200	12831210	9230	9230	9230	9230	0
349	20241017	132100	12831210	9230	9230	9230	9230	0
350	20241017	132000	12831210	9230	9230	9230	9230	0
351	20241017	131900	12831210	9230	9230	9230	9230	0
352	20241017	131800	12831210	9230	9230	9230	9230	0
353	20241017	131700	12831210	9230	9230	9230	9230	0
354	20241017	131600	12831210	9230	9230	9230	9230	0
355	20241017	131500	12831210	9230	9230	9230	9230	0
356	20241017	131400	12831210	9230	9230	9230	9230	0
357	20241017	131300	12831210	9230	9230	9230	9230	0
358	20241017	131200	12831210	9230	9230	9230	9230	0
359	20241017	131100	12831210	9230	9230	9230	9230	0
360	20241017	131000	12831210	9230	9230	9230	9230	0
361	20241017	130900	12831210	9230	9230	9230	9230	0
362	20241017	130800	12831210	9230	9230	9230	9230	0
363	20241017	130700	12831210	9230	9230	9230	9230	0
364	20241017	130600	12831210	9230	9230	9230	9230	0
365	20241017	130500	12831210	9230	9230	9230	9230	0
366	20241017	130400	12831210	9230	9230	9230	9230	0
367	20241017	130300	12831210	9230	9230	9230	9230	0
368	20241017	130200	12831210	9230	9230	9230	9230	0
369	20241017	130100	12831210	9230	9230	9230	9230	0
370	20241017	130000	12831210	9230	9230	9230	9230	0
371	20241017	125900	12831210	9230	9230	9240	9230	69
372	20241017	125800	12193840	9230	9240	9240	9230	67
373	20241017	125700	11574930	9230	9230	9230	9230	0
374	20241017	125600	11574930	9230	9230	9230	9230	0
375	20241017	125500	11574930	9230	9230	9230	9230	0
376	20241017	125400	11574930	9230	9230	9230	9230	0
377	20241017	125300	11574930	9230	9230	9230	9230	0
378	20241017	125200	11574930	9230	9230	9230	9230	0
379	20241017	125100	11574930	9230	9230	9230	9230	0
380	20241017	125000	11574930	9230	9230	9230	9230	0
381	20241017	124900	11574930	9230	9230	9230	9230	0
382	20241017	124800	11574930	9230	9230	9230	9230	0
383	20241017	124700	11574930	9230	9230	9230	9230	0
384	20241017	124600	11574930	9230	9230	9230	9230	0
385	20241017	124500	11574930	9230	9230	9230	9230	0
386	20241017	124400	11574930	9230	9230	9230	9230	7
387	20241017	124300	11510320	9240	9240	9240	9240	0
388	20241017	124200	11510320	9240	9240	9240	9240	0
389	20241017	124100	11510320	9240	9240	9240	9240	0
390	20241017	124000	11510320	9240	9240	9240	9240	0
391	20241017	123900	11510320	9240	9240	9240	9240	0
392	20241017	123800	11510320	9240	9240	9240	9240	0
393	20241017	123700	11510320	9240	9240	9240	9240	0
394	20241017	123600	11510320	9240	9240	9240	9240	0
395	20241017	123500	11510320	9240	9240	9240	9240	0
396	20241017	123400	11510320	9240	9240	9240	9240	0
397	20241017	123300	11510320	9240	9240	9240	9240	0
398	20241017	123200	11510320	9240	9240	9240	9240	0
399	20241017	123100	11510320	9240	9240	9240	9240	0
400	20241017	123000	11510320	9240	9240	9240	9240	0
401	20241017	122900	11510320	9240	9240	9240	9240	0
402	20241017	122800	11510320	9240	9240	9240	9240	0
403	20241017	122700	11510320	9240	9240	9240	9240	1
404	20241017	122600	11501080	9230	9230	9230	9230	0
405	20241017	122500	11501080	9230	9230	9230	9230	0
406	20241017	122400	11501080	9230	9230	9230	9230	0
407	20241017	122300	11501080	9230	9230	9230	9230	0
408	20241017	122200	11501080	9230	9230	9230	9230	0
409	20241017	122100	11501080	9230	9230	9230	9230	0
410	20241017	122000	11501080	9230	9230	9230	9230	0
411	20241017	121900	11501080	9230	9230	9230	9230	0
412	20241017	121800	11501080	9230	9230	9230	9230	0
413	20241017	121700	11501080	9230	9230	9230	9230	0
414	20241017	121600	11501080	9230	9230	9230	9230	0
415	20241017	121500	11501080	9230	9230	9230	9230	0
416	20241017	121400	11501080	9230	9230	9230	9230	0
417	20241017	121300	11501080	9230	9230	9230	9230	0
418	20241017	121200	11501080	9230	9230	9230	9230	0
419	20241017	121100	11501080	9230	9230	9230	9230	0
420	20241017	121000	11501080	9230	9230	9230	9230	0
421	20241017	120900	11501080	9230	9230	9230	9230	1
422	20241017	120800	11491850	9240	9240	9240	9240	0
423	20241017	120700	11491850	9240	9240	9240	9240	0
424	20241017	120600	11491850	9240	9240	9240	9240	0
425	20241017	120500	11491850	9240	9240	9240	9240	0
426	20241017	120400	11491850	9240	9240	9240	9240	0
427	20241017	120300	11491850	9240	9240	9240	9240	0
428	20241017	120200	11491850	9240	9240	9240	9240	0
429	20241017	120100	11491850	9240	9240	9240	9240	0
430	20241017	120000	11491850	9240	9240	9240	9240	0
431	20241017	115900	11491850	9240	9240	9240	9240	0
432	20241017	115800	11491850	9240	9240	9240	9240	0
433	20241017	115700	11491850	9240	9240	9240	9240	0
434	20241017	115600	11491850	9240	9240	9240	9240	0
435	20241017	115500	11491850	9240	9240	9240	9240	0
436	20241017	115400	11491850	9240	9240	9240	9240	0
437	20241017	115300	11491850	9240	9240	9240	9240	0
438	20241017	115200	11491850	9240	9240	9240	9240	0
439	20241017	115100	11491850	9240	9240	9240	9240	0
440	20241017	115000	11491850	9240	9240	9240	9240	0
441	20241017	114900	11491850	9240	9240	9240	9240	0
442	20241017	114800	11491850	9240	9240	9240	9240	0
443	20241017	114700	11491850	9240	9240	9240	9240	0
444	20241017	114600	11491850	9240	9240	9240	9240	0
445	20241017	114500	11491850	9240	9240	9240	9240	0
446	20241017	114400	11491850	9240	9240	9240	9240	0
447	20241017	114300	11491850	9240	9240	9240	9240	0
448	20241017	114200	11491850	9240	9240	9240	9240	0
449	20241017	114100	11491850	9240	9240	9240	9240	0
450	20241017	114000	11491850	9240	9240	9240	9240	3
451	20241017	113900	11464130	9240	9240	9240	9240	3
452	20241017	113800	11436410	9240	9270	9270	9240	565
453	20241017	113700	6209420	9270	9270	9270	9270	0
454	20241017	113600	6209420	9270	9270	9270	9270	0
455	20241017	113500	6209420	9270	9270	9270	9270	0
456	20241017	113400	6209420	9270	9270	9270	9270	0
457	20241017	113300	6209420	9270	9270	9270	9270	0
458	20241017	113200	6209420	9270	9270	9270	9270	0
459	20241017	113100	6209420	9270	9270	9270	9270	0
460	20241017	113000	6209420	9270	9270	9270	9270	0
461	20241017	112900	6209420	9270	9270	9270	9270	0
462	20241017	112800	6209420	9270	9270	9270	9270	0
463	20241017	112700	6209420	9270	9270	9270	9270	0
464	20241017	112600	6209420	9270	9270	9270	9270	0
465	20241017	112500	6209420	9270	9270	9270	9270	0
466	20241017	112400	6209420	9270	9270	9270	9270	0
467	20241017	112300	6209420	9270	9270	9270	9270	0
468	20241017	112200	6209420	9270	9270	9270	9270	0
469	20241017	112100	6209420	9270	9270	9270	9270	0
470	20241017	112000	6209420	9270	9270	9270	9270	15
471	20241017	111900	6070370	9320	9320	9320	9320	0
472	20241017	111800	6070370	9320	9320	9320	9320	0
473	20241017	111700	6070370	9320	9320	9320	9320	0
474	20241017	111600	6070370	9320	9320	9320	9320	0
475	20241017	111500	6070370	9320	9320	9320	9320	0
476	20241017	111400	6070370	9320	9320	9320	9320	0
477	20241017	111300	6070370	9320	9320	9320	9320	0
478	20241017	111200	6070370	9320	9320	9320	9320	0
479	20241017	111100	6070370	9320	9320	9320	9320	0
480	20241017	111000	6070370	9320	9320	9320	9320	0
481	20241017	110900	6070370	9320	9320	9320	9320	0
482	20241017	110800	6070370	9320	9320	9320	9320	114
483	20241017	110700	5007890	9320	9320	9320	9320	0
484	20241017	110600	5007890	9320	9320	9320	9320	0
485	20241017	110500	5007890	9320	9320	9320	9320	0
486	20241017	110400	5007890	9320	9320	9320	9320	0
487	20241017	110300	5007890	9320	9320	9320	9320	0
488	20241017	110200	5007890	9320	9320	9320	9320	0
489	20241017	110100	5007890	9320	9320	9320	9320	0
490	20241017	110000	5007890	9320	9320	9320	9320	0
491	20241017	105900	5007890	9320	9320	9320	9320	0
492	20241017	105800	5007890	9320	9320	9320	9320	0
493	20241017	105700	5007890	9320	9320	9320	9320	0
494	20241017	105600	5007890	9320	9250	9320	9250	6
495	20241017	105500	4952070	9290	9290	9290	9290	0
496	20241017	105400	4952070	9290	9290	9290	9290	0
497	20241017	105300	4952070	9290	9290	9290	9290	0
498	20241017	105200	4952070	9290	9290	9290	9290	0
499	20241017	105100	4952070	9290	9290	9290	9290	0
500	20241017	105000	4952070	9290	9290	9290	9290	0
501	20241017	104900	4952070	9290	9290	9290	9290	0
502	20241017	104800	4952070	9290	9290	9290	9290	0
503	20241017	104700	4952070	9290	9290	9290	9290	0
504	20241017	104600	4952070	9290	9290	9290	9290	0
505	20241017	104500	4952070	9290	9290	9290	9290	0
506	20241017	104400	4952070	9290	9290	9290	9290	0
507	20241017	104300	4952070	9290	9290	9290	9290	0
508	20241017	104200	4952070	9290	9290	9290	9290	0
509	20241017	104100	4952070	9290	9290	9290	9290	0
510	20241017	104000	4952070	9290	9290	9290	9290	0
511	20241017	103900	4952070	9290	9290	9290	9290	0
512	20241017	103800	4952070	9290	9290	9290	9290	0
513	20241017	103700	4952070	9290	9290	9290	9290	0
514	20241017	103600	4952070	9290	9290	9290	9290	0
515	20241017	103500	4952070	9290	9290	9290	9290	0
516	20241017	103400	4952070	9290	9290	9290	9290	0
517	20241017	103300	4952070	9290	9290	9290	9290	0
518	20241017	103200	4952070	9290	9290	9290	9290	0
519	20241017	103100	4952070	9290	9290	9290	9290	0
520	20241017	103000	4952070	9290	9290	9290	9290	0
521	20241017	102900	4952070	9290	9290	9290	9290	0
522	20241017	102800	4952070	9290	9290	9290	9290	0
523	20241017	102700	4952070	9290	9290	9290	9290	0
524	20241017	102600	4952070	9290	9290	9290	9290	0
525	20241017	102500	4952070	9290	9290	9290	9290	0
526	20241017	102400	4952070	9290	9290	9290	9290	10
527	20241017	102300	4859170	9290	9290	9290	9290	0
528	20241017	102200	4859170	9290	9290	9290	9290	0
529	20241017	102100	4859170	9290	9290	9290	9290	0
530	20241017	102000	4859170	9290	9290	9290	9290	0
531	20241017	101900	4859170	9290	9290	9290	9290	0
532	20241017	101800	4859170	9290	9290	9290	9290	0
533	20241017	101700	4859170	9290	9290	9290	9290	0
534	20241017	101600	4859170	9290	9290	9290	9290	0
535	20241017	101500	4859170	9290	9290	9290	9290	0
536	20241017	101400	4859170	9290	9290	9290	9290	0
537	20241017	101300	4859170	9290	9290	9290	9290	0
538	20241017	101200	4859170	9290	9290	9290	9290	20
539	20241017	101100	4673370	9250	9250	9250	9250	0
540	20241017	101000	4673370	9250	9250	9250	9250	0
541	20241017	100900	4673370	9250	9250	9250	9250	17
542	20241017	100800	4516120	9300	9280	9300	9240	304
543	20241017	100700	1690000	9230	9230	9230	9230	0
544	20241017	100600	1690000	9230	9230	9230	9230	0
545	20241017	100500	1690000	9230	9230	9230	9230	0
546	20241017	100400	1690000	9230	9230	9230	9230	0
547	20241017	100300	1690000	9230	9230	9230	9230	0
548	20241017	100200	1690000	9230	9230	9230	9230	0
549	20241017	100100	1690000	9230	9230	9230	9230	0
550	20241017	100000	1690000	9230	9230	9230	9230	0
551	20241017	095900	1690000	9230	9230	9230	9230	0
552	20241017	095800	1690000	9230	9230	9230	9230	0
553	20241017	095700	1690000	9230	9230	9230	9230	0
554	20241017	095600	1690000	9230	9230	9230	9230	0
555	20241017	095500	1690000	9230	9230	9230	9230	0
556	20241017	095400	1690000	9230	9230	9230	9230	0
557	20241017	095300	1690000	9230	9230	9230	9230	0
558	20241017	095200	1690000	9230	9230	9230	9230	1
559	20241017	095100	1680770	9240	9240	9240	9240	7
560	20241017	095000	1616090	9280	9280	9280	9280	0
561	20241017	094900	1616090	9280	9280	9280	9280	0
562	20241017	094800	1616090	9280	9280	9280	9280	0
563	20241017	094700	1616090	9280	9280	9280	9280	0
564	20241017	094600	1616090	9280	9280	9280	9280	0
565	20241017	094500	1616090	9280	9280	9280	9280	0
566	20241017	094400	1616090	9280	9280	9280	9280	0
567	20241017	094300	1616090	9280	9280	9280	9280	0
568	20241017	094200	1616090	9280	9280	9280	9280	0
569	20241017	094100	1616090	9280	9280	9280	9280	3
570	20241017	094000	1588250	9230	9230	9230	9230	0
571	20241017	093900	1588250	9230	9230	9230	9230	0
572	20241017	093800	1588250	9230	9230	9230	9230	0
573	20241017	093700	1588250	9230	9230	9230	9230	0
574	20241017	093600	1588250	9230	9230	9230	9230	0
575	20241017	093500	1588250	9230	9230	9230	9230	0
576	20241017	093400	1588250	9230	9230	9230	9230	0
577	20241017	093300	1588250	9230	9230	9230	9230	0
578	20241017	093200	1588250	9230	9230	9230	9230	0
579	20241017	093100	1588250	9230	9230	9230	9230	0
580	20241017	093000	1588250	9230	9230	9230	9230	0
581	20241017	092900	1588250	9230	9230	9230	9230	0
582	20241017	092800	1588250	9230	9230	9230	9230	0
583	20241017	092700	1588250	9230	9230	9230	9230	0
584	20241017	092600	1588250	9230	9230	9230	9230	0
585	20241017	092500	1588250	9230	9230	9230	9230	0
586	20241017	092400	1588250	9230	9230	9230	9230	0
587	20241017	092300	1588250	9230	9230	9230	9230	0
588	20241017	092200	1588250	9230	9230	9230	9230	0
589	20241017	092100	1588250	9230	9230	9230	9230	0
590	20241017	092000	1588250	9230	9230	9230	9230	0
591	20241017	091900	1588250	9230	9230	9230	9230	0
592	20241017	091800	1588250	9230	9230	9230	9230	0
593	20241017	091700	1588250	9230	9230	9230	9230	0
594	20241017	091600	1588250	9230	9230	9230	9230	0
595	20241017	091500	1588250	9230	9230	9230	9230	0
596	20241017	091400	1588250	9230	9230	9230	9230	0
597	20241017	091300	1588250	9230	9230	9230	9230	0
598	20241017	091200	1588250	9230	9230	9230	9230	0
599	20241017	091100	1588250	9230	9230	9230	9230	0
600	20241017	091000	1588250	9230	9230	9230	9230	0
601	20241017	090900	1588250	9230	9230	9230	9230	0
602	20241017	090800	1588250	9230	9230	9230	9230	0
603	20241017	090700	1588250	9230	9230	9230	9230	0
604	20241017	090600	1588250	9230	9230	9230	9230	0
605	20241017	090500	1588250	9230	9230	9230	9230	0
606	20241017	090400	1588250	9230	9290	9290	9220	172
607	20241017	090300	0	9300	9300	9300	9300	0
608	20241017	090200	0	9300	9300	9300	9300	0
609	20241017	090100	0	9300	9300	9300	9300	0
610	20241017	090000	0	9300	9300	9300	9300	0