KissMeData/078000/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195300	12138300	9800	9800	9800	9800	21
3	20241018	195200	12138300	9800	9800	9800	9800	0
4	20241018	195100	12138300	9800	9800	9800	9800	0
5	20241018	195000	12138300	9800	9800	9800	9800	0
6	20241018	194900	12138300	9800	9800	9800	9800	0
7	20241018	194800	12138300	9800	9800	9800	9800	0
8	20241018	194700	12138300	9800	9800	9800	9800	0
9	20241018	194600	12138300	9800	9800	9800	9800	0
10	20241018	194500	12138300	9800	9800	9800	9800	0
11	20241018	194400	12138300	9800	9800	9800	9800	0
12	20241018	194300	12138300	9800	9800	9800	9800	0
13	20241018	194200	12138300	9800	9800	9800	9800	0
14	20241018	194100	12138300	9800	9800	9800	9800	0
15	20241018	194000	12138300	9800	9800	9800	9800	0
16	20241018	193900	12138300	9800	9800	9800	9800	0
17	20241018	193800	12138300	9800	9800	9800	9800	0
18	20241018	193700	12138300	9800	9800	9800	9800	0
19	20241018	193600	12138300	9800	9800	9800	9800	0
20	20241018	193500	12138300	9800	9800	9800	9800	0
21	20241018	193400	12138300	9800	9800	9800	9800	0
22	20241018	193300	12138300	9800	9800	9800	9800	0
23	20241018	193200	12138300	9800	9800	9800	9800	0
24	20241018	193100	12138300	9800	9800	9800	9800	0
25	20241018	193000	12138300	9800	9800	9800	9800	0
26	20241018	192900	12138300	9800	9800	9800	9800	0
27	20241018	192800	12138300	9800	9800	9800	9800	0
28	20241018	192700	12138300	9800	9800	9800	9800	0
29	20241018	192600	12138300	9800	9800	9800	9800	0
30	20241018	192500	12138300	9800	9800	9800	9800	0
31	20241018	192400	12138300	9800	9800	9800	9800	0
32	20241018	192300	12138300	9800	9800	9800	9800	21
33	20241018	192200	12138300	9800	9800	9800	9800	0
34	20241018	192100	12138300	9800	9800	9800	9800	0
35	20241018	192000	12138300	9800	9800	9800	9800	0
36	20241018	191900	12138300	9800	9800	9800	9800	0
37	20241018	191800	12138300	9800	9800	9800	9800	0
38	20241018	191700	12138300	9800	9800	9800	9800	0
39	20241018	191600	12138300	9800	9800	9800	9800	0
40	20241018	191500	12138300	9800	9800	9800	9800	0
41	20241018	191400	12138300	9800	9800	9800	9800	0
42	20241018	191300	12138300	9800	9800	9800	9800	0
43	20241018	191200	12138300	9800	9800	9800	9800	0
44	20241018	191100	12138300	9800	9800	9800	9800	0
45	20241018	191000	12138300	9800	9800	9800	9800	0
46	20241018	190900	12138300	9800	9800	9800	9800	0
47	20241018	190800	12138300	9800	9800	9800	9800	0
48	20241018	190700	12138300	9800	9800	9800	9800	0
49	20241018	190600	12138300	9800	9800	9800	9800	0
50	20241018	190500	12138300	9800	9800	9800	9800	0
51	20241018	190400	12138300	9800	9800	9800	9800	0
52	20241018	190300	12138300	9800	9800	9800	9800	0
53	20241018	190200	12138300	9800	9800	9800	9800	0
54	20241018	190100	12138300	9800	9800	9800	9800	0
55	20241018	190000	12138300	9800	9800	9800	9800	0
56	20241018	185900	12138300	9800	9800	9800	9800	0
57	20241018	185800	12138300	9800	9800	9800	9800	0
58	20241018	185700	12138300	9800	9800	9800	9800	0
59	20241018	185600	12138300	9800	9800	9800	9800	0
60	20241018	185500	12138300	9800	9800	9800	9800	0
61	20241018	185400	12138300	9800	9800	9800	9800	0
62	20241018	185300	12138300	9800	9800	9800	9800	21
63	20241018	185200	12138300	9800	9800	9800	9800	0
64	20241018	185100	12138300	9800	9800	9800	9800	0
65	20241018	185000	12138300	9800	9800	9800	9800	0
66	20241018	184900	12138300	9800	9800	9800	9800	0
67	20241018	184800	12138300	9800	9800	9800	9800	0
68	20241018	184700	12138300	9800	9800	9800	9800	0
69	20241018	184600	12138300	9800	9800	9800	9800	0
70	20241018	184500	12138300	9800	9800	9800	9800	0
71	20241018	184400	12138300	9800	9800	9800	9800	0
72	20241018	184300	12138300	9800	9800	9800	9800	0
73	20241018	184200	12138300	9800	9800	9800	9800	0
74	20241018	184100	12138300	9800	9800	9800	9800	0
75	20241018	184000	12138300	9800	9800	9800	9800	0
76	20241018	183900	12138300	9800	9800	9800	9800	0
77	20241018	183800	12138300	9800	9800	9800	9800	0
78	20241018	183700	12138300	9800	9800	9800	9800	0
79	20241018	183600	12138300	9800	9800	9800	9800	0
80	20241018	183500	12138300	9800	9800	9800	9800	0
81	20241018	183400	12138300	9800	9800	9800	9800	0
82	20241018	183300	12138300	9800	9800	9800	9800	0
83	20241018	183200	12138300	9800	9800	9800	9800	0
84	20241018	183100	12138300	9800	9800	9800	9800	0
85	20241018	183000	12138300	9800	9800	9800	9800	0
86	20241018	182900	12138300	9800	9800	9800	9800	0
87	20241018	182800	12138300	9800	9800	9800	9800	0
88	20241018	182700	12138300	9800	9800	9800	9800	0
89	20241018	182600	12138300	9800	9800	9800	9800	0
90	20241018	182500	12138300	9800	9800	9800	9800	0
91	20241018	182400	12138300	9800	9800	9800	9800	0
92	20241018	182300	12138300	9800	9800	9800	9800	21
93	20241018	182200	12138300	9800	9800	9800	9800	0
94	20241018	182100	12138300	9800	9800	9800	9800	0
95	20241018	182000	12138300	9800	9800	9800	9800	0
96	20241018	181900	12138300	9800	9800	9800	9800	0
97	20241018	181800	12138300	9800	9800	9800	9800	0
98	20241018	181700	12138300	9800	9800	9800	9800	0
99	20241018	181600	12138300	9800	9800	9800	9800	0
100	20241018	181500	12138300	9800	9800	9800	9800	0
101	20241018	181400	12138300	9800	9800	9800	9800	0
102	20241018	181300	12138300	9800	9800	9800	9800	0
103	20241018	181200	12138300	9800	9800	9800	9800	0
104	20241018	181100	12138300	9800	9800	9800	9800	0
105	20241018	181000	12138300	9800	9800	9800	9800	0
106	20241018	180900	12138300	9800	9800	9800	9800	0
107	20241018	180800	12138300	9800	9800	9800	9800	0
108	20241018	180700	12138300	9800	9800	9800	9800	0
109	20241018	180600	12138300	9800	9800	9800	9800	0
110	20241018	180500	12138300	9800	9800	9800	9800	0
111	20241018	180400	12138300	9800	9800	9800	9800	0
112	20241018	180300	12138300	9800	9800	9800	9800	0
113	20241018	180200	12138300	9800	9800	9800	9800	0
114	20241018	180100	12138300	9800	9800	9800	9800	0
115	20241018	180000	12138300	9800	9800	9800	9800	0
116	20241018	175900	12138300	9800	9800	9800	9800	0
117	20241018	175800	12138300	9800	9800	9800	9800	0
118	20241018	175700	12138300	9800	9800	9800	9800	0
119	20241018	175600	12138300	9800	9800	9800	9800	0
120	20241018	175500	12138300	9800	9800	9800	9800	0
121	20241018	175400	12138300	9800	9800	9800	9800	0
122	20241018	175300	12138300	9800	9800	9800	9800	21
123	20241018	175200	12138300	9800	9800	9800	9800	0
124	20241018	175100	12138300	9800	9800	9800	9800	0
125	20241018	175000	12138300	9800	9800	9800	9800	0
126	20241018	174900	12138300	9800	9800	9800	9800	0
127	20241018	174800	12138300	9800	9800	9800	9800	0
128	20241018	174700	12138300	9800	9800	9800	9800	0
129	20241018	174600	12138300	9800	9800	9800	9800	0
130	20241018	174500	12138300	9800	9800	9800	9800	0
131	20241018	174400	12138300	9800	9800	9800	9800	0
132	20241018	174300	12138300	9800	9800	9800	9800	0
133	20241018	174200	12138300	9800	9800	9800	9800	0
134	20241018	174100	12138300	9800	9800	9800	9800	0
135	20241018	174000	12138300	9800	9800	9800	9800	0
136	20241018	173900	12138300	9800	9800	9800	9800	0
137	20241018	173800	12138300	9800	9800	9800	9800	0
138	20241018	173700	12138300	9800	9800	9800	9800	0
139	20241018	173600	12138300	9800	9800	9800	9800	0
140	20241018	173500	12138300	9800	9800	9800	9800	0
141	20241018	173400	12138300	9800	9800	9800	9800	0
142	20241018	173300	12138300	9800	9800	9800	9800	0
143	20241018	173200	12138300	9800	9800	9800	9800	0
144	20241018	173100	12138300	9800	9800	9800	9800	0
145	20241018	173000	12138300	9800	9800	9800	9800	0
146	20241018	172900	12138300	9800	9800	9800	9800	0
147	20241018	172800	12138300	9800	9800	9800	9800	0
148	20241018	172700	12138300	9800	9800	9800	9800	0
149	20241018	172600	12138300	9800	9800	9800	9800	0
150	20241018	172500	12138300	9800	9800	9800	9800	0
151	20241018	172400	12138300	9800	9800	9800	9800	0
152	20241018	172300	12138300	9800	9800	9800	9800	21
153	20241018	172200	12138300	9800	9800	9800	9800	0
154	20241018	172100	12138300	9800	9800	9800	9800	0
155	20241018	172000	12138300	9800	9800	9800	9800	0
156	20241018	171900	12138300	9800	9800	9800	9800	0
157	20241018	171800	12138300	9800	9800	9800	9800	0
158	20241018	171700	12138300	9800	9800	9800	9800	0
159	20241018	171600	12138300	9800	9800	9800	9800	0
160	20241018	171500	12138300	9800	9800	9800	9800	0
161	20241018	171400	12138300	9800	9800	9800	9800	0
162	20241018	171300	12138300	9800	9800	9800	9800	0
163	20241018	171200	12138300	9800	9800	9800	9800	0
164	20241018	171100	12138300	9800	9800	9800	9800	0
165	20241018	171000	12138300	9800	9800	9800	9800	0
166	20241018	170900	12138300	9800	9800	9800	9800	0
167	20241018	170800	12138300	9800	9800	9800	9800	0
168	20241018	170700	12138300	9800	9800	9800	9800	0
169	20241018	170600	12138300	9800	9800	9800	9800	0
170	20241018	170500	12138300	9800	9800	9800	9800	0
171	20241018	170400	12138300	9800	9800	9800	9800	0
172	20241018	170300	12138300	9800	9800	9800	9800	0
173	20241018	170200	12138300	9800	9800	9800	9800	0
174	20241018	170100	12138300	9800	9800	9800	9800	0
175	20241018	170000	12138300	9800	9800	9800	9800	0
176	20241018	165900	12138300	9800	9800	9800	9800	0
177	20241018	165800	12138300	9800	9800	9800	9800	0
178	20241018	165700	12138300	9800	9800	9800	9800	0
179	20241018	165600	12138300	9800	9800	9800	9800	0
180	20241018	165500	12138300	9800	9800	9800	9800	0
181	20241018	165400	12138300	9800	9800	9800	9800	0
182	20241018	165300	12138300	9800	9800	9800	9800	21
183	20241018	165200	12138300	9800	9800	9800	9800	0
184	20241018	165100	12138300	9800	9800	9800	9800	0
185	20241018	165000	12138300	9800	9800	9800	9800	0
186	20241018	164900	12138300	9800	9800	9800	9800	0
187	20241018	164800	12138300	9800	9800	9800	9800	0
188	20241018	164700	12138300	9800	9800	9800	9800	0
189	20241018	164600	12138300	9800	9800	9800	9800	0
190	20241018	164500	12138300	9800	9800	9800	9800	0
191	20241018	164400	12138300	9800	9800	9800	9800	0
192	20241018	164300	12138300	9800	9800	9800	9800	0
193	20241018	164200	12138300	9800	9800	9800	9800	0
194	20241018	164100	12138300	9800	9800	9800	9800	0
195	20241018	164000	12138300	9800	9800	9800	9800	0
196	20241018	163900	12138300	9800	9800	9800	9800	0
197	20241018	163800	12138300	9800	9800	9800	9800	0
198	20241018	163700	12138300	9800	9800	9800	9800	0
199	20241018	163600	12138300	9800	9800	9800	9800	0
200	20241018	163500	12138300	9800	9800	9800	9800	0
201	20241018	163400	12138300	9800	9800	9800	9800	0
202	20241018	163300	12138300	9800	9800	9800	9800	0
203	20241018	163200	12138300	9800	9800	9800	9800	0
204	20241018	163100	12138300	9800	9800	9800	9800	0
205	20241018	163000	12138300	9800	9800	9800	9800	0
206	20241018	162900	12138300	9800	9800	9800	9800	0
207	20241018	162800	12138300	9800	9800	9800	9800	0
208	20241018	162700	12138300	9800	9800	9800	9800	0
209	20241018	162600	12138300	9800	9800	9800	9800	0
210	20241018	162500	12138300	9800	9800	9800	9800	0
211	20241018	162400	12138300	9800	9800	9800	9800	0
212	20241018	162300	12138300	9800	9800	9800	9800	21
213	20241018	162200	12138300	9800	9800	9800	9800	0
214	20241018	162100	12138300	9800	9800	9800	9800	0
215	20241018	162000	12138300	9800	9800	9800	9800	0
216	20241018	161900	12138300	9800	9800	9800	9800	0
217	20241018	161800	12138300	9800	9800	9800	9800	0
218	20241018	161700	12138300	9800	9800	9800	9800	0
219	20241018	161600	12138300	9800	9800	9800	9800	0
220	20241018	161500	12138300	9800	9800	9800	9800	0
221	20241018	161400	12138300	9800	9800	9800	9800	0
222	20241018	161300	12138300	9800	9800	9800	9800	0
223	20241018	161200	12138300	9800	9800	9800	9800	0
224	20241018	161100	12138300	9800	9800	9800	9800	0
225	20241018	161000	12138300	9800	9800	9800	9800	0
226	20241018	160900	12138300	9800	9800	9800	9800	0
227	20241018	160800	12138300	9800	9800	9800	9800	0
228	20241018	160700	12138300	9800	9800	9800	9800	0
229	20241018	160600	12138300	9800	9800	9800	9800	0
230	20241018	160500	12138300	9800	9800	9800	9800	0
231	20241018	160400	12138300	9800	9800	9800	9800	0
232	20241018	160300	12138300	9800	9800	9800	9800	0
233	20241018	160200	12138300	9800	9800	9800	9800	0
234	20241018	160100	12138300	9800	9800	9800	9800	0
235	20241018	160000	12138300	9800	9800	9800	9800	0
236	20241018	155900	12138300	9800	9800	9800	9800	0
237	20241018	155800	12138300	9800	9800	9800	9800	0
238	20241018	155700	12138300	9800	9800	9800	9800	0
239	20241018	155600	12138300	9800	9800	9800	9800	0
240	20241018	155500	12138300	9800	9800	9800	9800	0
241	20241018	155400	12138300	9800	9800	9800	9800	0
242	20241018	155300	12138300	9800	9800	9800	9800	21
243	20241018	155200	12138300	9800	9800	9800	9800	0
244	20241018	155100	12138300	9800	9800	9800	9800	0
245	20241018	155000	12138300	9800	9800	9800	9800	0
246	20241018	154900	12138300	9800	9800	9800	9800	0
247	20241018	154800	12138300	9800	9800	9800	9800	0
248	20241018	154700	12138300	9800	9800	9800	9800	0
249	20241018	154600	12138300	9800	9800	9800	9800	0
250	20241018	154500	12138300	9800	9800	9800	9800	0
251	20241018	154400	12138300	9800	9800	9800	9800	0
252	20241018	154300	12138300	9800	9800	9800	9800	0
253	20241018	154200	12138300	9800	9800	9800	9800	0
254	20241018	154100	12138300	9800	9800	9800	9800	0
255	20241018	154000	12138300	9800	9800	9800	9800	0
256	20241018	153900	12138300	9800	9800	9800	9800	0
257	20241018	153800	12138300	9800	9800	9800	9800	0
258	20241018	153700	12138300	9800	9800	9800	9800	0
259	20241018	153600	12138300	9800	9800	9800	9800	0
260	20241018	153500	12138300	9800	9800	9800	9800	0
261	20241018	153400	12138300	9800	9800	9800	9800	0
262	20241018	153300	12138300	9800	9800	9800	9800	0
263	20241018	153200	12138300	9800	9800	9800	9800	0
264	20241018	153100	12138300	9800	9800	9800	9800	0
265	20241018	153000	12138300	9800	9800	9800	9800	21
266	20241018	152900	11932500	9770	9770	9770	9770	0
267	20241018	152800	11932500	9770	9770	9770	9770	0
268	20241018	152700	11932500	9770	9770	9770	9770	0
269	20241018	152600	11932500	9770	9770	9770	9770	0
270	20241018	152500	11932500	9770	9770	9770	9770	0
271	20241018	152400	11932500	9770	9770	9770	9770	0
272	20241018	152300	11932500	9770	9770	9770	9770	0
273	20241018	152200	11932500	9770	9770	9770	9770	0
274	20241018	152100	11932500	9770	9770	9770	9770	0
275	20241018	152000	11932500	9770	9770	9770	9770	0
276	20241018	151900	11932500	9770	9770	9770	9770	0
277	20241018	151800	11932500	9770	9770	9770	9770	0
278	20241018	151700	11932500	9770	9770	9770	9770	0
279	20241018	151600	11932500	9770	9770	9770	9770	0
280	20241018	151500	11932500	9770	9770	9770	9770	0
281	20241018	151400	11932500	9770	9770	9770	9770	0
282	20241018	151300	11932500	9770	9770	9770	9770	0
283	20241018	151200	11932500	9770	9770	9770	9770	0
284	20241018	151100	11932500	9770	9770	9770	9770	0
285	20241018	151000	11932500	9770	9770	9770	9770	0
286	20241018	150900	11932500	9770	9770	9770	9770	0
287	20241018	150800	11932500	9770	9770	9770	9770	0
288	20241018	150700	11932500	9770	9770	9770	9770	0
289	20241018	150600	11932500	9770	9770	9770	9770	0
290	20241018	150500	11932500	9770	9770	9770	9770	0
291	20241018	150400	11932500	9770	9770	9770	9770	0
292	20241018	150300	11932500	9770	9770	9770	9770	0
293	20241018	150200	11932500	9770	9770	9770	9770	0
294	20241018	150100	11932500	9770	9770	9770	9770	0
295	20241018	150000	11932500	9770	9770	9770	9770	0
296	20241018	145900	11932500	9770	9770	9770	9770	0
297	20241018	145800	11932500	9770	9770	9770	9770	0
298	20241018	145700	11932500	9770	9770	9770	9770	0
299	20241018	145600	11932500	9770	9770	9770	9770	0
300	20241018	145500	11932500	9770	9770	9770	9770	0
301	20241018	145400	11932500	9770	9770	9770	9770	0
302	20241018	145300	11932500	9770	9770	9770	9770	0
303	20241018	145200	11932500	9770	9770	9770	9770	0
304	20241018	145100	11932500	9770	9770	9770	9770	0
305	20241018	145000	11932500	9770	9770	9770	9770	0
306	20241018	144900	11932500	9770	9770	9770	9770	0
307	20241018	144800	11932500	9770	9770	9770	9770	0
308	20241018	144700	11932500	9770	9770	9770	9770	0
309	20241018	144600	11932500	9770	9770	9770	9770	0
310	20241018	144500	11932500	9770	9770	9770	9770	0
311	20241018	144400	11932500	9770	9770	9770	9770	0
312	20241018	144300	11932500	9770	9770	9770	9770	0
313	20241018	144200	11932500	9770	9770	9770	9770	0
314	20241018	144100	11932500	9770	9770	9770	9770	0
315	20241018	144000	11932500	9770	9770	9770	9770	0
316	20241018	143900	11932500	9770	9770	9770	9770	0
317	20241018	143800	11932500	9770	9770	9770	9770	0
318	20241018	143700	11932500	9770	9770	9770	9770	0
319	20241018	143600	11932500	9770	9770	9770	9770	0
320	20241018	143500	11932500	9770	9770	9770	9770	0
321	20241018	143400	11932500	9770	9770	9770	9770	0
322	20241018	143300	11932500	9770	9770	9770	9770	0
323	20241018	143200	11932500	9770	9770	9770	9770	0
324	20241018	143100	11932500	9770	9770	9770	9770	0
325	20241018	143000	11932500	9770	9770	9770	9770	0
326	20241018	142900	11932500	9770	9770	9770	9770	0
327	20241018	142800	11932500	9770	9770	9770	9770	0
328	20241018	142700	11932500	9770	9770	9770	9770	0
329	20241018	142600	11932500	9770	9770	9770	9770	0
330	20241018	142500	11932500	9770	9770	9770	9770	0
331	20241018	142400	11932500	9770	9770	9770	9770	0
332	20241018	142300	11932500	9770	9770	9770	9770	0
333	20241018	142200	11932500	9770	9770	9770	9770	2
334	20241018	142100	11912960	9750	9750	9750	9750	0
335	20241018	142000	11912960	9750	9750	9750	9750	0
336	20241018	141900	11912960	9750	9750	9750	9750	0
337	20241018	141800	11912960	9750	9750	9750	9750	0
338	20241018	141700	11912960	9750	9750	9750	9750	0
339	20241018	141600	11912960	9750	9750	9750	9750	0
340	20241018	141500	11912960	9750	9750	9750	9750	0
341	20241018	141400	11912960	9750	9750	9750	9750	0
342	20241018	141300	11912960	9750	9750	9750	9750	0
343	20241018	141200	11912960	9750	9750	9750	9750	0
344	20241018	141100	11912960	9750	9750	9750	9750	0
345	20241018	141000	11912960	9750	9750	9750	9750	0
346	20241018	140900	11912960	9750	9750	9750	9750	0
347	20241018	140800	11912960	9750	9750	9750	9750	0
348	20241018	140700	11912960	9750	9750	9750	9750	0
349	20241018	140600	11912960	9750	9750	9750	9750	0
350	20241018	140500	11912960	9750	9750	9750	9750	0
351	20241018	140400	11912960	9750	9780	9780	9750	430
352	20241018	140300	7716080	9800	9800	9800	9800	0
353	20241018	140200	7716080	9800	9800	9800	9800	0
354	20241018	140100	7716080	9800	9800	9800	9800	0
355	20241018	140000	7716080	9800	9800	9800	9800	0
356	20241018	135900	7716080	9800	9800	9800	9800	0
357	20241018	135800	7716080	9800	9800	9800	9800	0
358	20241018	135700	7716080	9800	9800	9800	9800	0
359	20241018	135600	7716080	9800	9790	9800	9790	10
360	20241018	135500	7618100	9780	9780	9780	9780	0
361	20241018	135400	7618100	9780	9780	9780	9780	0
362	20241018	135300	7618100	9780	9780	9780	9780	0
363	20241018	135200	7618100	9780	9780	9780	9780	0
364	20241018	135100	7618100	9780	9780	9780	9780	0
365	20241018	135000	7618100	9780	9780	9780	9780	0
366	20241018	134900	7618100	9780	9780	9780	9780	0
367	20241018	134800	7618100	9780	9780	9780	9780	0
368	20241018	134700	7618100	9780	9780	9780	9780	0
369	20241018	134600	7618100	9780	9780	9780	9780	0
370	20241018	134500	7618100	9780	9780	9780	9780	0
371	20241018	134400	7618100	9780	9780	9780	9780	0
372	20241018	134300	7618100	9780	9780	9780	9780	0
373	20241018	134200	7618100	9780	9780	9780	9780	0
374	20241018	134100	7618100	9780	9780	9780	9780	0
375	20241018	134000	7618100	9780	9780	9780	9780	0
376	20241018	133900	7618100	9780	9780	9780	9780	0
377	20241018	133800	7618100	9780	9780	9780	9780	0
378	20241018	133700	7618100	9780	9780	9780	9780	0
379	20241018	133600	7618100	9780	9780	9780	9780	0
380	20241018	133500	7618100	9780	9780	9780	9780	2
381	20241018	133400	7598540	9780	9780	9780	9780	0
382	20241018	133300	7598540	9780	9780	9780	9780	0
383	20241018	133200	7598540	9780	9780	9780	9780	0
384	20241018	133100	7598540	9780	9780	9780	9780	0
385	20241018	133000	7598540	9780	9780	9780	9780	0
386	20241018	132900	7598540	9780	9780	9780	9780	0
387	20241018	132800	7598540	9780	9780	9780	9780	0
388	20241018	132700	7598540	9780	9780	9780	9780	0
389	20241018	132600	7598540	9780	9780	9780	9780	0
390	20241018	132500	7598540	9780	9780	9780	9780	0
391	20241018	132400	7598540	9780	9780	9780	9780	0
392	20241018	132300	7598540	9780	9780	9780	9780	0
393	20241018	132200	7598540	9780	9780	9780	9780	0
394	20241018	132100	7598540	9780	9780	9780	9780	0
395	20241018	132000	7598540	9780	9780	9780	9780	0
396	20241018	131900	7598540	9780	9780	9780	9780	0
397	20241018	131800	7598540	9780	9780	9780	9780	0
398	20241018	131700	7598540	9780	9780	9780	9780	0
399	20241018	131600	7598540	9780	9780	9780	9780	0
400	20241018	131500	7598540	9780	9780	9780	9780	0
401	20241018	131400	7598540	9780	9780	9780	9780	0
402	20241018	131300	7598540	9780	9780	9780	9780	0
403	20241018	131200	7598540	9780	9780	9780	9780	0
404	20241018	131100	7598540	9780	9780	9780	9780	0
405	20241018	131000	7598540	9780	9780	9780	9780	0
406	20241018	130900	7598540	9780	9780	9780	9780	0
407	20241018	130800	7598540	9780	9780	9780	9780	0
408	20241018	130700	7598540	9780	9780	9780	9780	0
409	20241018	130600	7598540	9780	9780	9780	9780	0
410	20241018	130500	7598540	9780	9780	9780	9780	0
411	20241018	130400	7598540	9780	9780	9780	9780	0
412	20241018	130300	7598540	9780	9780	9780	9780	0
413	20241018	130200	7598540	9780	9780	9780	9780	0
414	20241018	130100	7598540	9780	9780	9780	9780	0
415	20241018	130000	7598540	9780	9780	9780	9780	0
416	20241018	125900	7598540	9780	9780	9780	9780	0
417	20241018	125800	7598540	9780	9780	9780	9780	0
418	20241018	125700	7598540	9780	9780	9780	9780	0
419	20241018	125600	7598540	9780	9780	9780	9780	0
420	20241018	125500	7598540	9780	9780	9780	9780	0
421	20241018	125400	7598540	9780	9780	9780	9780	0
422	20241018	125300	7598540	9780	9780	9780	9780	0
423	20241018	125200	7598540	9780	9780	9780	9780	0
424	20241018	125100	7598540	9780	9780	9780	9780	0
425	20241018	125000	7598540	9780	9780	9780	9780	0
426	20241018	124900	7598540	9780	9780	9780	9780	0
427	20241018	124800	7598540	9780	9780	9780	9780	0
428	20241018	124700	7598540	9780	9780	9780	9780	0
429	20241018	124600	7598540	9780	9780	9780	9780	0
430	20241018	124500	7598540	9780	9780	9780	9780	0
431	20241018	124400	7598540	9780	9780	9780	9780	0
432	20241018	124300	7598540	9780	9790	9790	9780	4
433	20241018	124200	7559400	9770	9770	9770	9770	0
434	20241018	124100	7559400	9770	9770	9770	9770	0
435	20241018	124000	7559400	9770	9770	9770	9770	0
436	20241018	123900	7559400	9770	9770	9770	9770	0
437	20241018	123800	7559400	9770	9770	9770	9770	0
438	20241018	123700	7559400	9770	9770	9770	9770	0
439	20241018	123600	7559400	9770	9770	9770	9770	0
440	20241018	123500	7559400	9770	9770	9770	9770	0
441	20241018	123400	7559400	9770	9770	9770	9770	0
442	20241018	123300	7559400	9770	9770	9770	9770	0
443	20241018	123200	7559400	9770	9770	9770	9770	0
444	20241018	123100	7559400	9770	9770	9770	9770	0
445	20241018	123000	7559400	9770	9770	9770	9770	0
446	20241018	122900	7559400	9770	9770	9770	9770	0
447	20241018	122800	7559400	9770	9770	9770	9770	0
448	20241018	122700	7559400	9770	9770	9770	9770	0
449	20241018	122600	7559400	9770	9770	9770	9770	0
450	20241018	122500	7559400	9770	9770	9770	9770	0
451	20241018	122400	7559400	9770	9770	9770	9770	0
452	20241018	122300	7559400	9770	9810	9810	9770	302
453	20241018	122200	4602410	9810	9810	9810	9810	0
454	20241018	122100	4602410	9810	9810	9810	9810	0
455	20241018	122000	4602410	9810	9810	9810	9810	0
456	20241018	121900	4602410	9810	9810	9810	9810	0
457	20241018	121800	4602410	9810	9810	9810	9810	0
458	20241018	121700	4602410	9810	9810	9810	9810	0
459	20241018	121600	4602410	9810	9810	9810	9810	0
460	20241018	121500	4602410	9810	9810	9810	9810	0
461	20241018	121400	4602410	9810	9810	9810	9810	0
462	20241018	121300	4602410	9810	9810	9810	9810	0
463	20241018	121200	4602410	9810	9810	9810	9810	0
464	20241018	121100	4602410	9810	9810	9810	9810	0
465	20241018	121000	4602410	9810	9810	9810	9810	0
466	20241018	120900	4602410	9810	9810	9810	9810	0
467	20241018	120800	4602410	9810	9810	9810	9810	0
468	20241018	120700	4602410	9810	9810	9810	9810	0
469	20241018	120600	4602410	9810	9810	9810	9810	0
470	20241018	120500	4602410	9810	9810	9810	9810	0
471	20241018	120400	4602410	9810	9810	9810	9810	0
472	20241018	120300	4602410	9810	9810	9810	9810	0
473	20241018	120200	4602410	9810	9810	9810	9810	4
474	20241018	120100	4563170	9810	9810	9810	9810	0
475	20241018	120000	4563170	9810	9810	9810	9810	0
476	20241018	115900	4563170	9810	9810	9810	9810	0
477	20241018	115800	4563170	9810	9810	9810	9810	0
478	20241018	115700	4563170	9810	9810	9810	9810	0
479	20241018	115600	4563170	9810	9810	9810	9810	0
480	20241018	115500	4563170	9810	9810	9810	9810	0
481	20241018	115400	4563170	9810	9810	9810	9810	0
482	20241018	115300	4563170	9810	9810	9810	9810	0
483	20241018	115200	4563170	9810	9810	9810	9810	0
484	20241018	115100	4563170	9810	9810	9810	9810	0
485	20241018	115000	4563170	9810	9810	9810	9810	0
486	20241018	114900	4563170	9810	9810	9810	9810	0
487	20241018	114800	4563170	9810	9810	9810	9810	0
488	20241018	114700	4563170	9810	9810	9810	9810	0
489	20241018	114600	4563170	9810	9810	9810	9810	0
490	20241018	114500	4563170	9810	9810	9810	9810	0
491	20241018	114400	4563170	9810	9810	9810	9810	0
492	20241018	114300	4563170	9810	9810	9810	9810	0
493	20241018	114200	4563170	9810	9810	9810	9810	0
494	20241018	114100	4563170	9810	9810	9810	9810	0
495	20241018	114000	4563170	9810	9810	9810	9810	0
496	20241018	113900	4563170	9810	9810	9810	9810	0
497	20241018	113800	4563170	9810	9810	9810	9810	0
498	20241018	113700	4563170	9810	9810	9810	9810	0
499	20241018	113600	4563170	9810	9810	9810	9810	0
500	20241018	113500	4563170	9810	9810	9810	9810	0
501	20241018	113400	4563170	9810	9810	9810	9810	0
502	20241018	113300	4563170	9810	9810	9810	9810	0
503	20241018	113200	4563170	9810	9810	9810	9810	0
504	20241018	113100	4563170	9810	9810	9810	9810	0
505	20241018	113000	4563170	9810	9810	9810	9810	0
506	20241018	112900	4563170	9810	9810	9810	9810	0
507	20241018	112800	4563170	9810	9810	9810	9810	0
508	20241018	112700	4563170	9810	9810	9810	9810	0
509	20241018	112600	4563170	9810	9810	9810	9810	0
510	20241018	112500	4563170	9810	9810	9810	9810	0
511	20241018	112400	4563170	9810	9810	9810	9810	0
512	20241018	112300	4563170	9810	9810	9810	9810	0
513	20241018	112200	4563170	9810	9810	9810	9810	0
514	20241018	112100	4563170	9810	9810	9810	9810	0
515	20241018	112000	4563170	9810	9810	9810	9810	0
516	20241018	111900	4563170	9810	9810	9810	9810	0
517	20241018	111800	4563170	9810	9810	9810	9810	0
518	20241018	111700	4563170	9810	9810	9810	9810	0
519	20241018	111600	4563170	9810	9810	9810	9810	0
520	20241018	111500	4563170	9810	9810	9810	9810	0
521	20241018	111400	4563170	9810	9810	9810	9810	0
522	20241018	111300	4563170	9810	9810	9810	9810	0
523	20241018	111200	4563170	9810	9810	9810	9810	0
524	20241018	111100	4563170	9810	9810	9810	9810	0
525	20241018	111000	4563170	9810	9810	9810	9810	0
526	20241018	110900	4563170	9810	9810	9810	9810	0
527	20241018	110800	4563170	9810	9810	9810	9810	0
528	20241018	110700	4563170	9810	9810	9810	9810	0
529	20241018	110600	4563170	9810	9810	9810	9810	0
530	20241018	110500	4563170	9810	9810	9810	9810	0
531	20241018	110400	4563170	9810	9810	9810	9810	0
532	20241018	110300	4563170	9810	9810	9810	9810	0
533	20241018	110200	4563170	9810	9810	9810	9810	0
534	20241018	110100	4563170	9810	9810	9810	9810	0
535	20241018	110000	4563170	9810	9810	9810	9810	0
536	20241018	105900	4563170	9810	9810	9810	9810	0
537	20241018	105800	4563170	9810	9810	9810	9810	0
538	20241018	105700	4563170	9810	9810	9810	9810	0
539	20241018	105600	4563170	9810	9810	9810	9810	0
540	20241018	105500	4563170	9810	9810	9810	9810	0
541	20241018	105400	4563170	9810	9810	9810	9810	0
542	20241018	105300	4563170	9810	9810	9810	9810	0
543	20241018	105200	4563170	9810	9810	9810	9810	0
544	20241018	105100	4563170	9810	9810	9810	9810	0
545	20241018	105000	4563170	9810	9810	9810	9810	0
546	20241018	104900	4563170	9810	9810	9810	9810	0
547	20241018	104800	4563170	9810	9810	9810	9810	0
548	20241018	104700	4563170	9810	9810	9810	9810	0
549	20241018	104600	4563170	9810	9810	9810	9810	0
550	20241018	104500	4563170	9810	9810	9810	9810	0
551	20241018	104400	4563170	9810	9810	9810	9810	0
552	20241018	104300	4563170	9810	9810	9810	9810	0
553	20241018	104200	4563170	9810	9810	9810	9810	0
554	20241018	104100	4563170	9810	9810	9810	9810	0
555	20241018	104000	4563170	9810	9810	9810	9810	0
556	20241018	103900	4563170	9810	9810	9810	9810	0
557	20241018	103800	4563170	9810	9810	9810	9810	0
558	20241018	103700	4563170	9810	9810	9810	9810	0
559	20241018	103600	4563170	9810	9810	9810	9810	0
560	20241018	103500	4563170	9810	9810	9810	9810	0
561	20241018	103400	4563170	9810	9810	9810	9810	0
562	20241018	103300	4563170	9810	9810	9810	9810	0
563	20241018	103200	4563170	9810	9810	9810	9810	0
564	20241018	103100	4563170	9810	9810	9810	9810	0
565	20241018	103000	4563170	9810	9810	9810	9810	0
566	20241018	102900	4563170	9810	9810	9810	9810	0
567	20241018	102800	4563170	9810	9810	9810	9810	0
568	20241018	102700	4563170	9810	9810	9810	9810	0
569	20241018	102600	4563170	9810	9810	9810	9810	0
570	20241018	102500	4563170	9810	9810	9810	9810	0
571	20241018	102400	4563170	9810	9810	9810	9810	0
572	20241018	102300	4563170	9810	9810	9810	9810	0
573	20241018	102200	4563170	9810	9810	9810	9810	0
574	20241018	102100	4563170	9810	9810	9810	9810	0
575	20241018	102000	4563170	9810	9810	9810	9810	0
576	20241018	101900	4563170	9810	9810	9810	9810	0
577	20241018	101800	4563170	9810	9810	9810	9810	0
578	20241018	101700	4563170	9810	9810	9810	9810	0
579	20241018	101600	4563170	9810	9810	9810	9810	0
580	20241018	101500	4563170	9810	9810	9810	9810	0
581	20241018	101400	4563170	9810	9810	9810	9810	0
582	20241018	101300	4563170	9810	9810	9810	9810	0
583	20241018	101200	4563170	9810	9810	9810	9810	0
584	20241018	101100	4563170	9810	9810	9810	9810	0
585	20241018	101000	4563170	9810	9810	9810	9810	0
586	20241018	100900	4563170	9810	9810	9810	9810	0
587	20241018	100800	4563170	9810	9810	9810	9810	0
588	20241018	100700	4563170	9810	9810	9810	9810	0
589	20241018	100600	4563170	9810	9830	9830	9810	331
590	20241018	100500	1315780	9830	9830	9830	9830	0
591	20241018	100400	1315780	9830	9830	9830	9830	0
592	20241018	100300	1315780	9830	9830	9830	9830	0
593	20241018	100200	1315780	9830	9830	9830	9830	0
594	20241018	100100	1315780	9830	9830	9830	9830	0
595	20241018	100000	1315780	9830	9830	9830	9830	0
596	20241018	095900	1315780	9830	9830	9830	9830	0
597	20241018	095800	1315780	9830	9830	9830	9830	0
598	20241018	095700	1315780	9830	9830	9830	9830	0
599	20241018	095600	1315780	9830	9830	9830	9830	0
600	20241018	095500	1315780	9830	9830	9830	9830	0
601	20241018	095400	1315780	9830	9830	9830	9830	0
602	20241018	095300	1315780	9830	9830	9830	9830	0
603	20241018	095200	1315780	9830	9830	9830	9830	0
604	20241018	095100	1315780	9830	9830	9830	9830	0
605	20241018	095000	1315780	9830	9830	9830	9830	1
606	20241018	094900	1305950	9820	9820	9820	9820	0
607	20241018	094800	1305950	9820	9820	9820	9820	0
608	20241018	094700	1305950	9820	9820	9820	9820	0
609	20241018	094600	1305950	9820	9820	9820	9820	0
610	20241018	094500	1305950	9820	9820	9820	9820	0
611	20241018	094400	1305950	9820	9820	9820	9820	0
612	20241018	094300	1305950	9820	9820	9820	9820	0
613	20241018	094200	1305950	9820	9820	9820	9820	0
614	20241018	094100	1305950	9820	9820	9820	9820	0
615	20241018	094000	1305950	9820	9820	9820	9820	0
616	20241018	093900	1305950	9820	9820	9820	9820	0
617	20241018	093800	1305950	9820	9820	9820	9820	0
618	20241018	093700	1305950	9820	9820	9820	9820	0
619	20241018	093600	1305950	9820	9890	9900	9820	95
620	20241018	093500	366130	9870	9850	9870	9850	2
621	20241018	093400	346410	9840	9840	9840	9840	2
622	20241018	093300	326730	9820	9820	9820	9820	1
623	20241018	093200	316910	9820	9820	9820	9820	0
624	20241018	093100	316910	9820	9820	9820	9820	0
625	20241018	093000	316910	9820	9820	9820	9820	0
626	20241018	092900	316910	9820	9820	9820	9820	0
627	20241018	092800	316910	9820	9820	9820	9820	0
628	20241018	092700	316910	9820	9820	9820	9820	0
629	20241018	092600	316910	9820	9820	9820	9820	0
630	20241018	092500	316910	9820	9820	9820	9820	0
631	20241018	092400	316910	9820	9820	9820	9820	0
632	20241018	092300	316910	9820	9820	9820	9820	1
633	20241018	092200	307090	9790	9790	9790	9790	1
634	20241018	092100	297300	9910	9910	9910	9910	0
635	20241018	092000	297300	9910	9910	9910	9910	0
636	20241018	091900	297300	9910	9910	9910	9910	0
637	20241018	091800	297300	9910	9910	9910	9910	0
638	20241018	091700	297300	9910	9910	9910	9910	0
639	20241018	091600	297300	9910	9910	9910	9910	0
640	20241018	091500	297300	9910	9910	9910	9910	0
641	20241018	091400	297300	9910	9910	9910	9910	0
642	20241018	091300	297300	9910	9910	9910	9910	0
643	20241018	091200	297300	9910	9910	9910	9910	0
644	20241018	091100	297300	9910	9910	9910	9910	0
645	20241018	091000	297300	9910	9910	9910	9910	0
646	20241018	090900	297300	9910	9910	9910	9910	0
647	20241018	090800	297300	9910	9910	9910	9910	0
648	20241018	090700	297300	9910	9910	9910	9910	0
649	20241018	090600	297300	9910	9910	9910	9910	0
650	20241018	090500	297300	9910	9910	9910	9910	0
651	20241018	090400	297300	9910	9910	9910	9910	0
652	20241018	090300	297300	9910	9910	9910	9910	0
653	20241018	090200	297300	9910	9910	9910	9910	0
654	20241018	090100	297300	9910	9910	9910	9910	0
655	20241018	090000	297300	9910	9910	9910	9910	30