KissMeData/246960/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	205300	69158860	8890	8890	8890	8890	1
3	20241017	205200	69158860	8890	8890	8890	8890	0
4	20241017	205100	69158860	8890	8890	8890	8890	0
5	20241017	205000	69158860	8890	8890	8890	8890	0
6	20241017	204900	69158860	8890	8890	8890	8890	0
7	20241017	204800	69158860	8890	8890	8890	8890	0
8	20241017	204700	69158860	8890	8890	8890	8890	0
9	20241017	204600	69158860	8890	8890	8890	8890	0
10	20241017	204500	69158860	8890	8890	8890	8890	0
11	20241017	204400	69158860	8890	8890	8890	8890	0
12	20241017	204300	69158860	8890	8890	8890	8890	0
13	20241017	204200	69158860	8890	8890	8890	8890	0
14	20241017	204100	69158860	8890	8890	8890	8890	0
15	20241017	204000	69158860	8890	8890	8890	8890	0
16	20241017	203900	69158860	8890	8890	8890	8890	0
17	20241017	203800	69158860	8890	8890	8890	8890	0
18	20241017	203700	69158860	8890	8890	8890	8890	0
19	20241017	203600	69158860	8890	8890	8890	8890	0
20	20241017	203500	69158860	8890	8890	8890	8890	0
21	20241017	203400	69158860	8890	8890	8890	8890	0
22	20241017	203300	69158860	8890	8890	8890	8890	0
23	20241017	203200	69158860	8890	8890	8890	8890	0
24	20241017	203100	69158860	8890	8890	8890	8890	0
25	20241017	203000	69158860	8890	8890	8890	8890	0
26	20241017	202900	69158860	8890	8890	8890	8890	0
27	20241017	202800	69158860	8890	8890	8890	8890	0
28	20241017	202700	69158860	8890	8890	8890	8890	0
29	20241017	202600	69158860	8890	8890	8890	8890	0
30	20241017	202500	69158860	8890	8890	8890	8890	0
31	20241017	202400	69158860	8890	8890	8890	8890	0
32	20241017	202300	69158860	8890	8890	8890	8890	1
33	20241017	202200	69158860	8890	8890	8890	8890	0
34	20241017	202100	69158860	8890	8890	8890	8890	0
35	20241017	202000	69158860	8890	8890	8890	8890	0
36	20241017	201900	69158860	8890	8890	8890	8890	0
37	20241017	201800	69158860	8890	8890	8890	8890	0
38	20241017	201700	69158860	8890	8890	8890	8890	0
39	20241017	201600	69158860	8890	8890	8890	8890	0
40	20241017	201500	69158860	8890	8890	8890	8890	0
41	20241017	201400	69158860	8890	8890	8890	8890	0
42	20241017	201300	69158860	8890	8890	8890	8890	0
43	20241017	201200	69158860	8890	8890	8890	8890	0
44	20241017	201100	69158860	8890	8890	8890	8890	0
45	20241017	201000	69158860	8890	8890	8890	8890	0
46	20241017	200900	69158860	8890	8890	8890	8890	0
47	20241017	200800	69158860	8890	8890	8890	8890	0
48	20241017	200700	69158860	8890	8890	8890	8890	0
49	20241017	200600	69158860	8890	8890	8890	8890	0
50	20241017	200500	69158860	8890	8890	8890	8890	0
51	20241017	200400	69158860	8890	8890	8890	8890	0
52	20241017	200300	69158860	8890	8890	8890	8890	0
53	20241017	200200	69158860	8890	8890	8890	8890	0
54	20241017	200100	69158860	8890	8890	8890	8890	0
55	20241017	200000	69158860	8890	8890	8890	8890	0
56	20241017	195900	69158860	8890	8890	8890	8890	0
57	20241017	195800	69158860	8890	8890	8890	8890	0
58	20241017	195700	69158860	8890	8890	8890	8890	0
59	20241017	195600	69158860	8890	8890	8890	8890	0
60	20241017	195500	69158860	8890	8890	8890	8890	0
61	20241017	195400	69158860	8890	8890	8890	8890	0
62	20241017	195300	69158860	8890	8890	8890	8890	1
63	20241017	195200	69158860	8890	8890	8890	8890	0
64	20241017	195100	69158860	8890	8890	8890	8890	0
65	20241017	195000	69158860	8890	8890	8890	8890	0
66	20241017	194900	69158860	8890	8890	8890	8890	0
67	20241017	194800	69158860	8890	8890	8890	8890	0
68	20241017	194700	69158860	8890	8890	8890	8890	0
69	20241017	194600	69158860	8890	8890	8890	8890	0
70	20241017	194500	69158860	8890	8890	8890	8890	0
71	20241017	194400	69158860	8890	8890	8890	8890	0
72	20241017	194300	69158860	8890	8890	8890	8890	0
73	20241017	194200	69158860	8890	8890	8890	8890	0
74	20241017	194100	69158860	8890	8890	8890	8890	0
75	20241017	194000	69158860	8890	8890	8890	8890	0
76	20241017	193900	69158860	8890	8890	8890	8890	0
77	20241017	193800	69158860	8890	8890	8890	8890	0
78	20241017	193700	69158860	8890	8890	8890	8890	0
79	20241017	193600	69158860	8890	8890	8890	8890	0
80	20241017	193500	69158860	8890	8890	8890	8890	0
81	20241017	193400	69158860	8890	8890	8890	8890	0
82	20241017	193300	69158860	8890	8890	8890	8890	0
83	20241017	193200	69158860	8890	8890	8890	8890	0
84	20241017	193100	69158860	8890	8890	8890	8890	0
85	20241017	193000	69158860	8890	8890	8890	8890	0
86	20241017	192900	69158860	8890	8890	8890	8890	0
87	20241017	192800	69158860	8890	8890	8890	8890	0
88	20241017	192700	69158860	8890	8890	8890	8890	0
89	20241017	192600	69158860	8890	8890	8890	8890	0
90	20241017	192500	69158860	8890	8890	8890	8890	0
91	20241017	192400	69158860	8890	8890	8890	8890	0
92	20241017	192300	69158860	8890	8890	8890	8890	1
93	20241017	192200	69158860	8890	8890	8890	8890	0
94	20241017	192100	69158860	8890	8890	8890	8890	0
95	20241017	192000	69158860	8890	8890	8890	8890	0
96	20241017	191900	69158860	8890	8890	8890	8890	0
97	20241017	191800	69158860	8890	8890	8890	8890	0
98	20241017	191700	69158860	8890	8890	8890	8890	0
99	20241017	191600	69158860	8890	8890	8890	8890	0
100	20241017	191500	69158860	8890	8890	8890	8890	0
101	20241017	191400	69158860	8890	8890	8890	8890	0
102	20241017	191300	69158860	8890	8890	8890	8890	0
103	20241017	191200	69158860	8890	8890	8890	8890	0
104	20241017	191100	69158860	8890	8890	8890	8890	0
105	20241017	191000	69158860	8890	8890	8890	8890	0
106	20241017	190900	69158860	8890	8890	8890	8890	0
107	20241017	190800	69158860	8890	8890	8890	8890	0
108	20241017	190700	69158860	8890	8890	8890	8890	0
109	20241017	190600	69158860	8890	8890	8890	8890	0
110	20241017	190500	69158860	8890	8890	8890	8890	0
111	20241017	190400	69158860	8890	8890	8890	8890	0
112	20241017	190300	69158860	8890	8890	8890	8890	0
113	20241017	190200	69158860	8890	8890	8890	8890	0
114	20241017	190100	69158860	8890	8890	8890	8890	0
115	20241017	190000	69158860	8890	8890	8890	8890	0
116	20241017	185900	69158860	8890	8890	8890	8890	0
117	20241017	185800	69158860	8890	8890	8890	8890	0
118	20241017	185700	69158860	8890	8890	8890	8890	0
119	20241017	185600	69158860	8890	8890	8890	8890	0
120	20241017	185500	69158860	8890	8890	8890	8890	0
121	20241017	185400	69158860	8890	8890	8890	8890	0
122	20241017	185300	69158860	8890	8890	8890	8890	1
123	20241017	185200	69158860	8890	8890	8890	8890	0
124	20241017	185100	69158860	8890	8890	8890	8890	0
125	20241017	185000	69158860	8890	8890	8890	8890	0
126	20241017	184900	69158860	8890	8890	8890	8890	0
127	20241017	184800	69158860	8890	8890	8890	8890	0
128	20241017	184700	69158860	8890	8890	8890	8890	0
129	20241017	184600	69158860	8890	8890	8890	8890	0
130	20241017	184500	69158860	8890	8890	8890	8890	0
131	20241017	184400	69158860	8890	8890	8890	8890	0
132	20241017	184300	69158860	8890	8890	8890	8890	0
133	20241017	184200	69158860	8890	8890	8890	8890	0
134	20241017	184100	69158860	8890	8890	8890	8890	0
135	20241017	184000	69158860	8890	8890	8890	8890	0
136	20241017	183900	69158860	8890	8890	8890	8890	0
137	20241017	183800	69158860	8890	8890	8890	8890	0
138	20241017	183700	69158860	8890	8890	8890	8890	0
139	20241017	183600	69158860	8890	8890	8890	8890	0
140	20241017	183500	69158860	8890	8890	8890	8890	0
141	20241017	183400	69158860	8890	8890	8890	8890	0
142	20241017	183300	69158860	8890	8890	8890	8890	0
143	20241017	183200	69158860	8890	8890	8890	8890	0
144	20241017	183100	69158860	8890	8890	8890	8890	0
145	20241017	183000	69158860	8890	8890	8890	8890	0
146	20241017	182900	69158860	8890	8890	8890	8890	0
147	20241017	182800	69158860	8890	8890	8890	8890	0
148	20241017	182700	69158860	8890	8890	8890	8890	0
149	20241017	182600	69158860	8890	8890	8890	8890	0
150	20241017	182500	69158860	8890	8890	8890	8890	0
151	20241017	182400	69158860	8890	8890	8890	8890	0
152	20241017	182300	69158860	8890	8890	8890	8890	1
153	20241017	182200	69158860	8890	8890	8890	8890	0
154	20241017	182100	69158860	8890	8890	8890	8890	0
155	20241017	182000	69158860	8890	8890	8890	8890	0
156	20241017	181900	69158860	8890	8890	8890	8890	0
157	20241017	181800	69158860	8890	8890	8890	8890	0
158	20241017	181700	69158860	8890	8890	8890	8890	0
159	20241017	181600	69158860	8890	8890	8890	8890	0
160	20241017	181500	69158860	8890	8890	8890	8890	0
161	20241017	181400	69158860	8890	8890	8890	8890	0
162	20241017	181300	69158860	8890	8890	8890	8890	0
163	20241017	181200	69158860	8890	8890	8890	8890	0
164	20241017	181100	69158860	8890	8890	8890	8890	0
165	20241017	181000	69158860	8890	8890	8890	8890	0
166	20241017	180900	69158860	8890	8890	8890	8890	0
167	20241017	180800	69158860	8890	8890	8890	8890	0
168	20241017	180700	69158860	8890	8890	8890	8890	0
169	20241017	180600	69158860	8890	8890	8890	8890	0
170	20241017	180500	69158860	8890	8890	8890	8890	0
171	20241017	180400	69158860	8890	8890	8890	8890	0
172	20241017	180300	69158860	8890	8890	8890	8890	0
173	20241017	180200	69158860	8890	8890	8890	8890	0
174	20241017	180100	69158860	8890	8890	8890	8890	0
175	20241017	180000	69158860	8890	8890	8890	8890	0
176	20241017	175900	69158860	8890	8890	8890	8890	0
177	20241017	175800	69158860	8890	8890	8890	8890	0
178	20241017	175700	69158860	8890	8890	8890	8890	0
179	20241017	175600	69158860	8890	8890	8890	8890	0
180	20241017	175500	69158860	8890	8890	8890	8890	0
181	20241017	175400	69158860	8890	8890	8890	8890	0
182	20241017	175300	69158860	8890	8890	8890	8890	1
183	20241017	175200	69158860	8890	8890	8890	8890	0
184	20241017	175100	69158860	8890	8890	8890	8890	0
185	20241017	175000	69158860	8890	8890	8890	8890	0
186	20241017	174900	69158860	8890	8890	8890	8890	0
187	20241017	174800	69158860	8890	8890	8890	8890	0
188	20241017	174700	69158860	8890	8890	8890	8890	0
189	20241017	174600	69158860	8890	8890	8890	8890	0
190	20241017	174500	69158860	8890	8890	8890	8890	0
191	20241017	174400	69158860	8890	8890	8890	8890	0
192	20241017	174300	69158860	8890	8890	8890	8890	0
193	20241017	174200	69158860	8890	8890	8890	8890	0
194	20241017	174100	69158860	8890	8890	8890	8890	0
195	20241017	174000	69158860	8890	8890	8890	8890	0
196	20241017	173900	69158860	8890	8890	8890	8890	0
197	20241017	173800	69158860	8890	8890	8890	8890	0
198	20241017	173700	69158860	8890	8890	8890	8890	0
199	20241017	173600	69158860	8890	8890	8890	8890	0
200	20241017	173500	69158860	8890	8890	8890	8890	0
201	20241017	173400	69158860	8890	8890	8890	8890	0
202	20241017	173300	69158860	8890	8890	8890	8890	0
203	20241017	173200	69158860	8890	8890	8890	8890	0
204	20241017	173100	69158860	8890	8890	8890	8890	0
205	20241017	173000	69158860	8890	8890	8890	8890	0
206	20241017	172900	69158860	8890	8890	8890	8890	0
207	20241017	172800	69158860	8890	8890	8890	8890	0
208	20241017	172700	69158860	8890	8890	8890	8890	0
209	20241017	172600	69158860	8890	8890	8890	8890	0
210	20241017	172500	69158860	8890	8890	8890	8890	0
211	20241017	172400	69158860	8890	8890	8890	8890	0
212	20241017	172300	69158860	8890	8890	8890	8890	1
213	20241017	172200	69158860	8890	8890	8890	8890	0
214	20241017	172100	69158860	8890	8890	8890	8890	0
215	20241017	172000	69158860	8890	8890	8890	8890	0
216	20241017	171900	69158860	8890	8890	8890	8890	0
217	20241017	171800	69158860	8890	8890	8890	8890	0
218	20241017	171700	69158860	8890	8890	8890	8890	0
219	20241017	171600	69158860	8890	8890	8890	8890	0
220	20241017	171500	69158860	8890	8890	8890	8890	0
221	20241017	171400	69158860	8890	8890	8890	8890	0
222	20241017	171300	69158860	8890	8890	8890	8890	0
223	20241017	171200	69158860	8890	8890	8890	8890	0
224	20241017	171100	69158860	8890	8890	8890	8890	0
225	20241017	171000	69158860	8890	8890	8890	8890	0
226	20241017	170900	69158860	8890	8890	8890	8890	0
227	20241017	170800	69158860	8890	8890	8890	8890	0
228	20241017	170700	69158860	8890	8890	8890	8890	0
229	20241017	170600	69158860	8890	8890	8890	8890	0
230	20241017	170500	69158860	8890	8890	8890	8890	0
231	20241017	170400	69158860	8890	8890	8890	8890	0
232	20241017	170300	69158860	8890	8890	8890	8890	0
233	20241017	170200	69158860	8890	8890	8890	8890	0
234	20241017	170100	69158860	8890	8890	8890	8890	0
235	20241017	170000	69158860	8890	8890	8890	8890	0
236	20241017	165900	69158860	8890	8890	8890	8890	0
237	20241017	165800	69158860	8890	8890	8890	8890	0
238	20241017	165700	69158860	8890	8890	8890	8890	0
239	20241017	165600	69158860	8890	8890	8890	8890	0
240	20241017	165500	69158860	8890	8890	8890	8890	0
241	20241017	165400	69158860	8890	8890	8890	8890	0
242	20241017	165300	69158860	8890	8890	8890	8890	1
243	20241017	165200	69158860	8890	8890	8890	8890	0
244	20241017	165100	69158860	8890	8890	8890	8890	0
245	20241017	165000	69158860	8890	8890	8890	8890	0
246	20241017	164900	69158860	8890	8890	8890	8890	0
247	20241017	164800	69158860	8890	8890	8890	8890	0
248	20241017	164700	69158860	8890	8890	8890	8890	0
249	20241017	164600	69158860	8890	8890	8890	8890	0
250	20241017	164500	69158860	8890	8890	8890	8890	0
251	20241017	164400	69158860	8890	8890	8890	8890	0
252	20241017	164300	69158860	8890	8890	8890	8890	0
253	20241017	164200	69158860	8890	8890	8890	8890	0
254	20241017	164100	69158860	8890	8890	8890	8890	0
255	20241017	164000	69158860	8890	8890	8890	8890	0
256	20241017	163900	69158860	8890	8890	8890	8890	0
257	20241017	163800	69158860	8890	8890	8890	8890	0
258	20241017	163700	69158860	8890	8890	8890	8890	0
259	20241017	163600	69158860	8890	8890	8890	8890	0
260	20241017	163500	69158860	8890	8890	8890	8890	0
261	20241017	163400	69158860	8890	8890	8890	8890	0
262	20241017	163300	69158860	8890	8890	8890	8890	0
263	20241017	163200	69158860	8890	8890	8890	8890	0
264	20241017	163100	69158860	8890	8890	8890	8890	0
265	20241017	163000	69158860	8890	8890	8890	8890	0
266	20241017	162900	69158860	8890	8890	8890	8890	0
267	20241017	162800	69158860	8890	8890	8890	8890	0
268	20241017	162700	69158860	8890	8890	8890	8890	0
269	20241017	162600	69158860	8890	8890	8890	8890	0
270	20241017	162500	69158860	8890	8890	8890	8890	0
271	20241017	162400	69158860	8890	8890	8890	8890	0
272	20241017	162300	69158860	8890	8890	8890	8890	1
273	20241017	162200	69158860	8890	8890	8890	8890	0
274	20241017	162100	69158860	8890	8890	8890	8890	0
275	20241017	162000	69158860	8890	8890	8890	8890	0
276	20241017	161900	69158860	8890	8890	8890	8890	0
277	20241017	161800	69158860	8890	8890	8890	8890	0
278	20241017	161700	69158860	8890	8890	8890	8890	0
279	20241017	161600	69158860	8890	8890	8890	8890	0
280	20241017	161500	69158860	8890	8890	8890	8890	0
281	20241017	161400	69158860	8890	8890	8890	8890	0
282	20241017	161300	69158860	8890	8890	8890	8890	0
283	20241017	161200	69158860	8890	8890	8890	8890	0
284	20241017	161100	69158860	8890	8890	8890	8890	0
285	20241017	161000	69158860	8890	8890	8890	8890	0
286	20241017	160900	69158860	8890	8890	8890	8890	0
287	20241017	160800	69158860	8890	8890	8890	8890	0
288	20241017	160700	69158860	8890	8890	8890	8890	0
289	20241017	160600	69158860	8890	8890	8890	8890	0
290	20241017	160500	69158860	8890	8890	8890	8890	0
291	20241017	160400	69158860	8890	8890	8890	8890	0
292	20241017	160300	69158860	8890	8890	8890	8890	0
293	20241017	160200	69158860	8890	8890	8890	8890	0
294	20241017	160100	69158860	8890	8890	8890	8890	0
295	20241017	160000	69158860	8890	8890	8890	8890	0
296	20241017	155900	69158860	8890	8890	8890	8890	0
297	20241017	155800	69158860	8890	8890	8890	8890	0
298	20241017	155700	69158860	8890	8890	8890	8890	0
299	20241017	155600	69158860	8890	8890	8890	8890	0
300	20241017	155500	69158860	8890	8890	8890	8890	0
301	20241017	155400	69158860	8890	8890	8890	8890	0
302	20241017	155300	69158860	8890	8890	8890	8890	1
303	20241017	155200	69158860	8890	8890	8890	8890	0
304	20241017	155100	69158860	8890	8890	8890	8890	0
305	20241017	155000	69158860	8890	8890	8890	8890	0
306	20241017	154900	69158860	8890	8890	8890	8890	0
307	20241017	154800	69158860	8890	8890	8890	8890	0
308	20241017	154700	69158860	8890	8890	8890	8890	0
309	20241017	154600	69158860	8890	8890	8890	8890	0
310	20241017	154500	69158860	8890	8890	8890	8890	0
311	20241017	154400	69158860	8890	8890	8890	8890	0
312	20241017	154300	69158860	8890	8890	8890	8890	0
313	20241017	154200	69158860	8890	8890	8890	8890	0
314	20241017	154100	69158860	8890	8890	8890	8890	0
315	20241017	154000	69158860	8890	8890	8890	8890	0
316	20241017	153900	69158860	8890	8890	8890	8890	0
317	20241017	153800	69158860	8890	8890	8890	8890	0
318	20241017	153700	69158860	8890	8890	8890	8890	0
319	20241017	153600	69158860	8890	8890	8890	8890	0
320	20241017	153500	69158860	8890	8890	8890	8890	0
321	20241017	153400	69158860	8890	8890	8890	8890	0
322	20241017	153300	69158860	8890	8890	8890	8890	0
323	20241017	153200	69158860	8890	8890	8890	8890	0
324	20241017	153100	69158860	8890	8890	8890	8890	0
325	20241017	153000	69158860	8890	8890	8890	8890	0
326	20241017	152900	69158860	8890	8890	8890	8890	0
327	20241017	152800	69158860	8890	8890	8890	8890	0
328	20241017	152700	69158860	8890	8890	8890	8890	0
329	20241017	152600	69158860	8890	8890	8890	8890	0
330	20241017	152500	69158860	8890	8890	8890	8890	0
331	20241017	152400	69158860	8890	8890	8890	8890	0
332	20241017	152300	69158860	8890	8890	8890	8890	0
333	20241017	152200	69158860	8890	8890	8890	8890	0
334	20241017	152100	69158860	8890	8890	8890	8890	0
335	20241017	152000	69158860	8890	8890	8890	8890	0
336	20241017	151900	69158860	8890	8890	8890	8890	0
337	20241017	151800	69158860	8890	8890	8890	8890	0
338	20241017	151700	69158860	8890	8890	8890	8890	0
339	20241017	151600	69158860	8890	8890	8890	8890	0
340	20241017	151500	69158860	8890	8890	8890	8890	0
341	20241017	151400	69158860	8890	8890	8890	8890	0
342	20241017	151300	69158860	8890	8890	8890	8890	0
343	20241017	151200	69158860	8890	8890	8890	8890	0
344	20241017	151100	69158860	8890	8890	8890	8890	0
345	20241017	151000	69158860	8890	8890	8890	8890	0
346	20241017	150900	69158860	8890	8890	8890	8890	0
347	20241017	150800	69158860	8890	8890	8890	8890	0
348	20241017	150700	69158860	8890	8890	8890	8890	1
349	20241017	150600	69149970	8900	8900	8900	8900	0
350	20241017	150500	69149970	8900	8900	8900	8900	0
351	20241017	150400	69149970	8900	8900	8900	8900	0
352	20241017	150300	69149970	8900	8900	8900	8900	0
353	20241017	150200	69149970	8900	8900	8900	8900	0
354	20241017	150100	69149970	8900	8900	8900	8900	0
355	20241017	150000	69149970	8900	8900	8900	8900	0
356	20241017	145900	69149970	8900	8900	8900	8900	0
357	20241017	145800	69149970	8900	8900	8900	8900	0
358	20241017	145700	69149970	8900	8900	8900	8900	0
359	20241017	145600	69149970	8900	8900	8900	8900	0
360	20241017	145500	69149970	8900	8900	8900	8900	0
361	20241017	145400	69149970	8900	8900	8900	8900	0
362	20241017	145300	69149970	8900	8900	8900	8900	0
363	20241017	145200	69149970	8900	8900	8900	8900	0
364	20241017	145100	69149970	8900	8900	8900	8900	0
365	20241017	145000	69149970	8900	8900	8900	8900	0
366	20241017	144900	69149970	8900	8900	8900	8900	0
367	20241017	144800	69149970	8900	8900	8900	8900	0
368	20241017	144700	69149970	8900	8900	8900	8900	0
369	20241017	144600	69149970	8900	8900	8900	8900	0
370	20241017	144500	69149970	8900	8900	8900	8900	0
371	20241017	144400	69149970	8900	8900	8900	8900	0
372	20241017	144300	69149970	8900	8900	8900	8900	0
373	20241017	144200	69149970	8900	8900	8900	8900	0
374	20241017	144100	69149970	8900	8900	8900	8900	0
375	20241017	144000	69149970	8900	8900	8900	8900	0
376	20241017	143900	69149970	8900	8900	8900	8900	0
377	20241017	143800	69149970	8900	8900	8900	8900	0
378	20241017	143700	69149970	8900	8900	8900	8900	0
379	20241017	143600	69149970	8900	8900	8900	8900	0
380	20241017	143500	69149970	8900	8900	8900	8900	0
381	20241017	143400	69149970	8900	8900	8900	8900	0
382	20241017	143300	69149970	8900	8900	8900	8900	0
383	20241017	143200	69149970	8900	8900	8900	8900	0
384	20241017	143100	69149970	8900	8900	8900	8900	0
385	20241017	143000	69149970	8900	8900	8900	8900	0
386	20241017	142900	69149970	8900	8900	8900	8900	0
387	20241017	142800	69149970	8900	8900	8900	8900	0
388	20241017	142700	69149970	8900	8900	8900	8900	0
389	20241017	142600	69149970	8900	8900	8900	8900	0
390	20241017	142500	69149970	8900	8900	8900	8900	0
391	20241017	142400	69149970	8900	8900	8900	8900	0
392	20241017	142300	69149970	8900	8900	8900	8900	0
393	20241017	142200	69149970	8900	8900	8900	8900	0
394	20241017	142100	69149970	8900	8900	8900	8900	0
395	20241017	142000	69149970	8900	8900	8900	8900	0
396	20241017	141900	69149970	8900	8900	8900	8900	0
397	20241017	141800	69149970	8900	8900	8900	8900	0
398	20241017	141700	69149970	8900	8900	8900	8900	0
399	20241017	141600	69149970	8900	8900	8900	8900	0
400	20241017	141500	69149970	8900	8900	8900	8900	0
401	20241017	141400	69149970	8900	8900	8900	8900	2
402	20241017	141300	69132170	8900	8900	8900	8900	1
403	20241017	141200	69123270	8900	8900	8900	8900	0
404	20241017	141100	69123270	8900	8900	8900	8900	0
405	20241017	141000	69123270	8900	8900	8900	8900	0
406	20241017	140900	69123270	8900	8900	8900	8900	0
407	20241017	140800	69123270	8900	8900	8900	8900	0
408	20241017	140700	69123270	8900	8900	8900	8900	0
409	20241017	140600	69123270	8900	8900	8900	8900	0
410	20241017	140500	69123270	8900	8900	8900	8900	0
411	20241017	140400	69123270	8900	8900	8900	8900	0
412	20241017	140300	69123270	8900	8900	8900	8900	0
413	20241017	140200	69123270	8900	8900	8900	8900	0
414	20241017	140100	69123270	8900	8900	8900	8900	0
415	20241017	140000	69123270	8900	8900	8900	8900	0
416	20241017	135900	69123270	8900	8900	8900	8900	0
417	20241017	135800	69123270	8900	8900	8900	8900	0
418	20241017	135700	69123270	8900	8900	8900	8900	0
419	20241017	135600	69123270	8900	8900	8900	8900	0
420	20241017	135500	69123270	8900	8900	8900	8900	0
421	20241017	135400	69123270	8900	8900	8900	8900	0
422	20241017	135300	69123270	8900	8900	8900	8900	0
423	20241017	135200	69123270	8900	8900	8900	8900	0
424	20241017	135100	69123270	8900	8900	8900	8900	50
425	20241017	135000	68678270	8900	8900	8900	8900	0
426	20241017	134900	68678270	8900	8900	8900	8900	0
427	20241017	134800	68678270	8900	8900	8900	8900	0
428	20241017	134700	68678270	8900	8900	8900	8900	0
429	20241017	134600	68678270	8900	8900	8900	8900	0
430	20241017	134500	68678270	8900	8900	8900	8900	0
431	20241017	134400	68678270	8900	8900	8900	8900	0
432	20241017	134300	68678270	8900	8900	8900	8900	0
433	20241017	134200	68678270	8900	8900	8900	8900	0
434	20241017	134100	68678270	8900	8900	8900	8900	0
435	20241017	134000	68678270	8900	8900	8900	8900	0
436	20241017	133900	68678270	8900	8900	8900	8900	0
437	20241017	133800	68678270	8900	8900	8900	8900	0
438	20241017	133700	68678270	8900	8900	8900	8900	0
439	20241017	133600	68678270	8900	8900	8900	8900	0
440	20241017	133500	68678270	8900	8900	8900	8900	0
441	20241017	133400	68678270	8900	8900	8900	8900	0
442	20241017	133300	68678270	8900	8900	8900	8900	0
443	20241017	133200	68678270	8900	8900	8900	8900	0
444	20241017	133100	68678270	8900	8900	8900	8900	0
445	20241017	133000	68678270	8900	8900	8900	8900	0
446	20241017	132900	68678270	8900	8900	8900	8900	0
447	20241017	132800	68678270	8900	8900	8900	8900	0
448	20241017	132700	68678270	8900	8900	8900	8900	0
449	20241017	132600	68678270	8900	8900	8900	8900	0
450	20241017	132500	68678270	8900	8900	8900	8900	0
451	20241017	132400	68678270	8900	8900	8900	8900	0
452	20241017	132300	68678270	8900	8900	8900	8900	0
453	20241017	132200	68678270	8900	8900	8900	8900	0
454	20241017	132100	68678270	8900	8900	8900	8900	0
455	20241017	132000	68678270	8900	8900	8900	8900	0
456	20241017	131900	68678270	8900	8900	8900	8900	0
457	20241017	131800	68678270	8900	8900	8900	8900	0
458	20241017	131700	68678270	8900	8900	8900	8900	0
459	20241017	131600	68678270	8900	8900	8900	8900	0
460	20241017	131500	68678270	8900	8900	8900	8900	0
461	20241017	131400	68678270	8900	8900	8900	8900	0
462	20241017	131300	68678270	8900	8900	8900	8900	0
463	20241017	131200	68678270	8900	8900	8900	8900	0
464	20241017	131100	68678270	8900	8900	8900	8900	0
465	20241017	131000	68678270	8900	8900	8900	8900	0
466	20241017	130900	68678270	8900	8900	8900	8900	0
467	20241017	130800	68678270	8900	8900	8900	8900	0
468	20241017	130700	68678270	8900	8900	8900	8900	0
469	20241017	130600	68678270	8900	8900	8900	8900	0
470	20241017	130500	68678270	8900	8900	8900	8900	0
471	20241017	130400	68678270	8900	8900	8900	8900	0
472	20241017	130300	68678270	8900	8900	8900	8900	0
473	20241017	130200	68678270	8900	8900	8900	8900	0
474	20241017	130100	68678270	8900	8900	8900	8900	0
475	20241017	130000	68678270	8900	8900	8900	8900	0
476	20241017	125900	68678270	8900	8900	8900	8900	0
477	20241017	125800	68678270	8900	8900	8900	8900	0
478	20241017	125700	68678270	8900	8900	8900	8900	0
479	20241017	125600	68678270	8900	8890	8900	8890	400
480	20241017	125500	65119080	8880	8880	8880	8880	100
481	20241017	125400	64231080	8850	8850	8850	8850	0
482	20241017	125300	64231080	8850	8880	8880	8850	6
483	20241017	125200	64177950	8830	8830	8830	8830	0
484	20241017	125100	64177950	8830	8830	8830	8830	0
485	20241017	125000	64177950	8830	8830	8830	8830	0
486	20241017	124900	64177950	8830	8830	8830	8830	0
487	20241017	124800	64177950	8830	8830	8830	8830	0
488	20241017	124700	64177950	8830	8830	8830	8830	0
489	20241017	124600	64177950	8830	8830	8830	8830	0
490	20241017	124500	64177950	8830	8830	8830	8830	0
491	20241017	124400	64177950	8830	8830	8830	8830	0
492	20241017	124300	64177950	8830	8830	8830	8830	0
493	20241017	124200	64177950	8830	8830	8830	8830	0
494	20241017	124100	64177950	8830	8830	8830	8830	0
495	20241017	124000	64177950	8830	8830	8830	8830	0
496	20241017	123900	64177950	8830	8830	8830	8830	0
497	20241017	123800	64177950	8830	8830	8830	8830	0
498	20241017	123700	64177950	8830	8830	8830	8830	0
499	20241017	123600	64177950	8830	8830	8830	8830	0
500	20241017	123500	64177950	8830	8830	8830	8830	0
501	20241017	123400	64177950	8830	8830	8830	8830	0
502	20241017	123300	64177950	8830	8830	8830	8830	0
503	20241017	123200	64177950	8830	8830	8830	8830	0
504	20241017	123100	64177950	8830	8830	8830	8830	0
505	20241017	123000	64177950	8830	8830	8830	8830	0
506	20241017	122900	64177950	8830	8830	8830	8830	0
507	20241017	122800	64177950	8830	8830	8830	8830	0
508	20241017	122700	64177950	8830	8830	8830	8830	0
509	20241017	122600	64177950	8830	8830	8830	8830	0
510	20241017	122500	64177950	8830	8830	8830	8830	0
511	20241017	122400	64177950	8830	8830	8830	8830	0
512	20241017	122300	64177950	8830	8830	8830	8830	0
513	20241017	122200	64177950	8830	8830	8830	8830	0
514	20241017	122100	64177950	8830	8830	8830	8830	0
515	20241017	122000	64177950	8830	8830	8830	8830	0
516	20241017	121900	64177950	8830	8830	8830	8830	0
517	20241017	121800	64177950	8830	8830	8830	8830	0
518	20241017	121700	64177950	8830	8830	8830	8830	0
519	20241017	121600	64177950	8830	8830	8830	8830	0
520	20241017	121500	64177950	8830	8830	8830	8830	0
521	20241017	121400	64177950	8830	8830	8830	8830	0
522	20241017	121300	64177950	8830	8830	8830	8830	0
523	20241017	121200	64177950	8830	8830	8830	8830	0
524	20241017	121100	64177950	8830	8830	8830	8830	0
525	20241017	121000	64177950	8830	8830	8830	8830	0
526	20241017	120900	64177950	8830	8850	8850	8830	636
527	20241017	120800	58561990	8840	8870	8870	8840	500
528	20241017	120700	54140610	8870	8870	8870	8870	0
529	20241017	120600	54140610	8870	8870	8870	8870	0
530	20241017	120500	54140610	8870	8870	8870	8870	0
531	20241017	120400	54140610	8870	8870	8870	8870	0
532	20241017	120300	54140610	8870	8870	8870	8870	0
533	20241017	120200	54140610	8870	8870	8870	8870	0
534	20241017	120100	54140610	8870	8870	8870	8870	0
535	20241017	120000	54140610	8870	8870	8870	8870	0
536	20241017	115900	54140610	8870	8870	8870	8870	0
537	20241017	115800	54140610	8870	8870	8870	8870	0
538	20241017	115700	54140610	8870	8870	8870	8870	0
539	20241017	115600	54140610	8870	8870	8870	8870	0
540	20241017	115500	54140610	8870	8870	8870	8870	0
541	20241017	115400	54140610	8870	8870	8870	8870	0
542	20241017	115300	54140610	8870	8870	8870	8870	0
543	20241017	115200	54140610	8870	8870	8870	8870	0
544	20241017	115100	54140610	8870	8870	8870	8870	0
545	20241017	115000	54140610	8870	8870	8870	8870	0
546	20241017	114900	54140610	8870	8870	8870	8870	0
547	20241017	114800	54140610	8870	8870	8870	8870	0
548	20241017	114700	54140610	8870	8870	8870	8870	0
549	20241017	114600	54140610	8870	8870	8870	8870	0
550	20241017	114500	54140610	8870	8870	8870	8870	90
551	20241017	114400	53342310	8870	8870	8870	8870	10
552	20241017	114300	53253610	8870	8870	8870	8870	0
553	20241017	114200	53253610	8870	8870	8870	8870	0
554	20241017	114100	53253610	8870	8870	8870	8870	0
555	20241017	114000	53253610	8870	8870	8870	8870	0
556	20241017	113900	53253610	8870	8870	8870	8870	0
557	20241017	113800	53253610	8870	8870	8870	8870	0
558	20241017	113700	53253610	8870	8870	8870	8870	0
559	20241017	113600	53253610	8870	8870	8870	8870	226
560	20241017	113500	51248990	8830	8830	8830	8830	0
561	20241017	113400	51248990	8830	8830	8830	8830	0
562	20241017	113300	51248990	8830	8830	8830	8830	1
563	20241017	113200	51240160	8820	8920	8920	8820	2000
564	20241017	113100	33516880	8950	8950	8950	8950	0
565	20241017	113000	33516880	8950	8950	8950	8950	0
566	20241017	112900	33516880	8950	8950	8950	8950	0
567	20241017	112800	33516880	8950	8950	8950	8950	0
568	20241017	112700	33516880	8950	8950	8950	8950	2
569	20241017	112600	33498980	8900	8900	8900	8900	270
570	20241017	112500	31095980	8880	8880	8880	8880	0
571	20241017	112400	31095980	8880	8880	8880	8880	460
572	20241017	112300	27011180	8880	8880	8880	8880	100
573	20241017	112200	26123180	8880	8880	8880	8880	200
574	20241017	112100	24347180	8880	8880	8880	8880	0
575	20241017	112000	24347180	8880	8880	8880	8880	0
576	20241017	111900	24347180	8880	8880	8880	8880	0
577	20241017	111800	24347180	8880	8880	8880	8880	0
578	20241017	111700	24347180	8880	8880	8880	8880	0
579	20241017	111600	24347180	8880	8880	8880	8880	0
580	20241017	111500	24347180	8880	8880	8880	8880	0
581	20241017	111400	24347180	8880	8880	8880	8880	0
582	20241017	111300	24347180	8880	8880	8880	8880	0
583	20241017	111200	24347180	8880	8880	8880	8880	0
584	20241017	111100	24347180	8880	8880	8880	8880	0
585	20241017	111000	24347180	8880	8880	8880	8880	300
586	20241017	110900	21683180	8870	8870	8870	8870	0
587	20241017	110800	21683180	8870	8870	8870	8870	1
588	20241017	110700	21674310	8840	8840	8840	8840	0
589	20241017	110600	21674310	8840	8860	8860	8840	600
590	20241017	110500	16367720	8860	8860	8860	8860	0
591	20241017	110400	16367720	8860	8860	8860	8860	0
592	20241017	110300	16367720	8860	8860	8860	8860	30
593	20241017	110200	16101920	8870	8870	8870	8870	0
594	20241017	110100	16101920	8870	8870	8870	8870	0
595	20241017	110000	16101920	8870	8870	8870	8870	0
596	20241017	105900	16101920	8870	8870	8870	8870	0
597	20241017	105800	16101920	8870	8870	8870	8870	0
598	20241017	105700	16101920	8870	8870	8870	8870	0
599	20241017	105600	16101920	8870	8870	8870	8870	0
600	20241017	105500	16101920	8870	8870	8870	8870	0
601	20241017	105400	16101920	8870	8870	8870	8870	0
602	20241017	105300	16101920	8870	8870	8870	8870	0
603	20241017	105200	16101920	8870	8870	8870	8870	0
604	20241017	105100	16101920	8870	8870	8870	8870	0
605	20241017	105000	16101920	8870	8870	8870	8870	0
606	20241017	104900	16101920	8870	8870	8870	8870	0
607	20241017	104800	16101920	8870	8870	8870	8870	0
608	20241017	104700	16101920	8870	8870	8870	8870	0
609	20241017	104600	16101920	8870	8870	8870	8870	0
610	20241017	104500	16101920	8870	8870	8870	8870	0
611	20241017	104400	16101920	8870	8870	8870	8870	0
612	20241017	104300	16101920	8870	8870	8870	8870	0
613	20241017	104200	16101920	8870	8870	8870	8870	0
614	20241017	104100	16101920	8870	8870	8870	8870	0
615	20241017	104000	16101920	8870	8870	8870	8870	0
616	20241017	103900	16101920	8870	8870	8870	8870	0
617	20241017	103800	16101920	8870	8870	8870	8870	0
618	20241017	103700	16101920	8870	8870	8870	8870	0
619	20241017	103600	16101920	8870	8870	8870	8870	28
620	20241017	103500	15853560	8850	8850	8850	8850	0
621	20241017	103400	15853560	8850	8850	8850	8850	0
622	20241017	103300	15853560	8850	8850	8850	8850	0
623	20241017	103200	15853560	8850	8850	8850	8850	0
624	20241017	103100	15853560	8850	8850	8850	8850	0
625	20241017	103000	15853560	8850	8850	8850	8850	0
626	20241017	102900	15853560	8850	8850	8850	8850	0
627	20241017	102800	15853560	8850	8850	8850	8850	0
628	20241017	102700	15853560	8850	8850	8850	8850	0
629	20241017	102600	15853560	8850	8850	8850	8850	0
630	20241017	102500	15853560	8850	8850	8850	8850	0
631	20241017	102400	15853560	8850	8850	8850	8850	0
632	20241017	102300	15853560	8850	8850	8850	8850	0
633	20241017	102200	15853560	8850	8860	8860	8850	5
634	20241017	102100	15809300	8860	8860	8860	8860	141
635	20241017	102000	14560040	8860	8860	8860	8860	161
636	20241017	101900	13133580	8870	8870	8870	8870	0
637	20241017	101800	13133580	8870	8870	8870	8870	0
638	20241017	101700	13133580	8870	8870	8870	8870	0
639	20241017	101600	13133580	8870	8870	8870	8870	0
640	20241017	101500	13133580	8870	8870	8870	8870	0
641	20241017	101400	13133580	8870	8870	8870	8870	0
642	20241017	101300	13133580	8870	8870	8870	8870	0
643	20241017	101200	13133580	8870	8870	8870	8870	0
644	20241017	101100	13133580	8870	8870	8870	8870	0
645	20241017	101000	13133580	8870	8870	8870	8870	0
646	20241017	100900	13133580	8870	8870	8870	8870	0
647	20241017	100800	13133580	8870	8870	8870	8870	0
648	20241017	100700	13133580	8870	8870	8870	8870	15
649	20241017	100600	13000530	8880	8880	8880	8880	0
650	20241017	100500	13000530	8880	8880	8880	8880	0
651	20241017	100400	13000530	8880	8880	8880	8880	15
652	20241017	100300	12867330	8870	8870	8870	8870	0
653	20241017	100200	12867330	8870	8870	8870	8870	117
654	20241017	100100	11829540	8880	8880	8880	8880	0
655	20241017	100000	11829540	8880	8880	8880	8880	0
656	20241017	095900	11829540	8880	8880	8880	8880	0
657	20241017	095800	11829540	8880	8880	8880	8880	0
658	20241017	095700	11829540	8880	8880	8880	8880	0
659	20241017	095600	11829540	8880	8880	8880	8880	0
660	20241017	095500	11829540	8880	8880	8880	8880	0
661	20241017	095400	11829540	8880	8880	8880	8880	0
662	20241017	095300	11829540	8880	8880	8880	8880	0
663	20241017	095200	11829540	8880	8880	8880	8880	10
664	20241017	095100	11740740	8880	8880	8880	8880	20
665	20241017	095000	11563140	8870	8870	8870	8870	0
666	20241017	094900	11563140	8870	8870	8870	8870	0
667	20241017	094800	11563140	8870	8870	8870	8870	0
668	20241017	094700	11563140	8870	8870	8870	8870	0
669	20241017	094600	11563140	8870	8870	8870	8870	0
670	20241017	094500	11563140	8870	8870	8870	8870	0
671	20241017	094400	11563140	8870	8870	8870	8870	0
672	20241017	094300	11563140	8870	8870	8870	8870	0
673	20241017	094200	11563140	8870	8870	8870	8870	0
674	20241017	094100	11563140	8870	8870	8870	8870	0
675	20241017	094000	11563140	8870	8870	8870	8870	0
676	20241017	093900	11563140	8870	8870	8870	8870	0
677	20241017	093800	11563140	8870	8870	8870	8870	10
678	20241017	093700	11474440	8870	8870	8870	8870	0
679	20241017	093600	11474440	8870	8870	8870	8870	21
680	20241017	093500	11288170	8870	8870	8870	8870	0
681	20241017	093400	11288170	8870	8870	8870	8870	0
682	20241017	093300	11288170	8870	8870	8870	8870	0
683	20241017	093200	11288170	8870	8870	8870	8870	0
684	20241017	093100	11288170	8870	8870	8870	8870	3
685	20241017	093000	11261560	8810	8810	8810	8810	0
686	20241017	092900	11261560	8810	8810	8810	8810	0
687	20241017	092800	11261560	8810	8810	8810	8810	0
688	20241017	092700	11261560	8810	8810	8810	8810	0
689	20241017	092600	11261560	8810	8810	8810	8810	0
690	20241017	092500	11261560	8810	8860	8860	8810	1000
691	20241017	092400	2433370	8880	8880	8880	8880	11
692	20241017	092300	2335690	8880	8880	8880	8880	0
693	20241017	092200	2335690	8880	8880	8880	8880	0
694	20241017	092100	2335690	8880	8880	8880	8880	0
695	20241017	092000	2335690	8880	8880	8880	8880	0
696	20241017	091900	2335690	8880	8890	8890	8880	47
697	20241017	091800	1918260	8890	8890	8890	8890	0
698	20241017	091700	1918260	8890	8890	8890	8890	0
699	20241017	091600	1918260	8890	8890	8890	8890	0
700	20241017	091500	1918260	8890	8890	8890	8890	0
701	20241017	091400	1918260	8890	8890	8890	8890	0
702	20241017	091300	1918260	8890	8890	8890	8890	0
703	20241017	091200	1918260	8890	8890	8890	8890	0
704	20241017	091100	1918260	8890	8890	8890	8890	0
705	20241017	091000	1918260	8890	8890	8890	8890	7
706	20241017	090900	1856030	8880	8880	8880	8880	208
707	20241017	090800	8990	8990	8990	8990	8990	0
708	20241017	090700	8990	8990	8990	8990	8990	0
709	20241017	090600	8990	8990	8990	8990	8990	0
710	20241017	090500	8990	8990	8990	8990	8990	0
711	20241017	090400	8990	8990	8990	8990	8990	0
712	20241017	090300	8990	8990	8990	8990	8990	0
713	20241017	090200	8990	8990	8990	8990	8990	0
714	20241017	090100	8990	8990	8990	8990	8990	0
715	20241017	090000	8990	8990	8990	8990	8990	1