KissMeData/078000/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195200	3997330	9820	9820	9820	9820	25
3	20241017	195100	3997330	9820	9820	9820	9820	0
4	20241017	195000	3997330	9820	9820	9820	9820	0
5	20241017	194900	3997330	9820	9820	9820	9820	0
6	20241017	194800	3997330	9820	9820	9820	9820	0
7	20241017	194700	3997330	9820	9820	9820	9820	0
8	20241017	194600	3997330	9820	9820	9820	9820	0
9	20241017	194500	3997330	9820	9820	9820	9820	0
10	20241017	194400	3997330	9820	9820	9820	9820	0
11	20241017	194300	3997330	9820	9820	9820	9820	0
12	20241017	194200	3997330	9820	9820	9820	9820	0
13	20241017	194100	3997330	9820	9820	9820	9820	0
14	20241017	194000	3997330	9820	9820	9820	9820	0
15	20241017	193900	3997330	9820	9820	9820	9820	0
16	20241017	193800	3997330	9820	9820	9820	9820	0
17	20241017	193700	3997330	9820	9820	9820	9820	0
18	20241017	193600	3997330	9820	9820	9820	9820	0
19	20241017	193500	3997330	9820	9820	9820	9820	0
20	20241017	193400	3997330	9820	9820	9820	9820	0
21	20241017	193300	3997330	9820	9820	9820	9820	0
22	20241017	193200	3997330	9820	9820	9820	9820	0
23	20241017	193100	3997330	9820	9820	9820	9820	0
24	20241017	193000	3997330	9820	9820	9820	9820	0
25	20241017	192900	3997330	9820	9820	9820	9820	0
26	20241017	192800	3997330	9820	9820	9820	9820	0
27	20241017	192700	3997330	9820	9820	9820	9820	0
28	20241017	192600	3997330	9820	9820	9820	9820	0
29	20241017	192500	3997330	9820	9820	9820	9820	0
30	20241017	192400	3997330	9820	9820	9820	9820	0
31	20241017	192300	3997330	9820	9820	9820	9820	0
32	20241017	192200	3997330	9820	9820	9820	9820	25
33	20241017	192100	3997330	9820	9820	9820	9820	0
34	20241017	192000	3997330	9820	9820	9820	9820	0
35	20241017	191900	3997330	9820	9820	9820	9820	0
36	20241017	191800	3997330	9820	9820	9820	9820	0
37	20241017	191700	3997330	9820	9820	9820	9820	0
38	20241017	191600	3997330	9820	9820	9820	9820	0
39	20241017	191500	3997330	9820	9820	9820	9820	0
40	20241017	191400	3997330	9820	9820	9820	9820	0
41	20241017	191300	3997330	9820	9820	9820	9820	0
42	20241017	191200	3997330	9820	9820	9820	9820	0
43	20241017	191100	3997330	9820	9820	9820	9820	0
44	20241017	191000	3997330	9820	9820	9820	9820	0
45	20241017	190900	3997330	9820	9820	9820	9820	0
46	20241017	190800	3997330	9820	9820	9820	9820	0
47	20241017	190700	3997330	9820	9820	9820	9820	0
48	20241017	190600	3997330	9820	9820	9820	9820	0
49	20241017	190500	3997330	9820	9820	9820	9820	0
50	20241017	190400	3997330	9820	9820	9820	9820	0
51	20241017	190300	3997330	9820	9820	9820	9820	0
52	20241017	190200	3997330	9820	9820	9820	9820	0
53	20241017	190100	3997330	9820	9820	9820	9820	0
54	20241017	190000	3997330	9820	9820	9820	9820	0
55	20241017	185900	3997330	9820	9820	9820	9820	0
56	20241017	185800	3997330	9820	9820	9820	9820	0
57	20241017	185700	3997330	9820	9820	9820	9820	0
58	20241017	185600	3997330	9820	9820	9820	9820	0
59	20241017	185500	3997330	9820	9820	9820	9820	0
60	20241017	185400	3997330	9820	9820	9820	9820	0
61	20241017	185300	3997330	9820	9820	9820	9820	0
62	20241017	185200	3997330	9820	9820	9820	9820	25
63	20241017	185100	3997330	9820	9820	9820	9820	0
64	20241017	185000	3997330	9820	9820	9820	9820	0
65	20241017	184900	3997330	9820	9820	9820	9820	0
66	20241017	184800	3997330	9820	9820	9820	9820	0
67	20241017	184700	3997330	9820	9820	9820	9820	0
68	20241017	184600	3997330	9820	9820	9820	9820	0
69	20241017	184500	3997330	9820	9820	9820	9820	0
70	20241017	184400	3997330	9820	9820	9820	9820	0
71	20241017	184300	3997330	9820	9820	9820	9820	0
72	20241017	184200	3997330	9820	9820	9820	9820	0
73	20241017	184100	3997330	9820	9820	9820	9820	0
74	20241017	184000	3997330	9820	9820	9820	9820	0
75	20241017	183900	3997330	9820	9820	9820	9820	0
76	20241017	183800	3997330	9820	9820	9820	9820	0
77	20241017	183700	3997330	9820	9820	9820	9820	0
78	20241017	183600	3997330	9820	9820	9820	9820	0
79	20241017	183500	3997330	9820	9820	9820	9820	0
80	20241017	183400	3997330	9820	9820	9820	9820	0
81	20241017	183300	3997330	9820	9820	9820	9820	0
82	20241017	183200	3997330	9820	9820	9820	9820	0
83	20241017	183100	3997330	9820	9820	9820	9820	0
84	20241017	183000	3997330	9820	9820	9820	9820	0
85	20241017	182900	3997330	9820	9820	9820	9820	0
86	20241017	182800	3997330	9820	9820	9820	9820	0
87	20241017	182700	3997330	9820	9820	9820	9820	0
88	20241017	182600	3997330	9820	9820	9820	9820	0
89	20241017	182500	3997330	9820	9820	9820	9820	0
90	20241017	182400	3997330	9820	9820	9820	9820	0
91	20241017	182300	3997330	9820	9820	9820	9820	0
92	20241017	182200	3997330	9820	9820	9820	9820	25
93	20241017	182100	3997330	9820	9820	9820	9820	0
94	20241017	182000	3997330	9820	9820	9820	9820	0
95	20241017	181900	3997330	9820	9820	9820	9820	0
96	20241017	181800	3997330	9820	9820	9820	9820	0
97	20241017	181700	3997330	9820	9820	9820	9820	0
98	20241017	181600	3997330	9820	9820	9820	9820	0
99	20241017	181500	3997330	9820	9820	9820	9820	0
100	20241017	181400	3997330	9820	9820	9820	9820	0
101	20241017	181300	3997330	9820	9820	9820	9820	0
102	20241017	181200	3997330	9820	9820	9820	9820	0
103	20241017	181100	3997330	9820	9820	9820	9820	0
104	20241017	181000	3997330	9820	9820	9820	9820	0
105	20241017	180900	3997330	9820	9820	9820	9820	0
106	20241017	180800	3997330	9820	9820	9820	9820	0
107	20241017	180700	3997330	9820	9820	9820	9820	0
108	20241017	180600	3997330	9820	9820	9820	9820	0
109	20241017	180500	3997330	9820	9820	9820	9820	0
110	20241017	180400	3997330	9820	9820	9820	9820	0
111	20241017	180300	3997330	9820	9820	9820	9820	0
112	20241017	180200	3997330	9820	9820	9820	9820	0
113	20241017	180100	3997330	9820	9820	9820	9820	0
114	20241017	180000	3997330	9820	9820	9820	9820	0
115	20241017	175900	3997330	9820	9820	9820	9820	0
116	20241017	175800	3997330	9820	9820	9820	9820	0
117	20241017	175700	3997330	9820	9820	9820	9820	0
118	20241017	175600	3997330	9820	9820	9820	9820	0
119	20241017	175500	3997330	9820	9820	9820	9820	0
120	20241017	175400	3997330	9820	9820	9820	9820	0
121	20241017	175300	3997330	9820	9820	9820	9820	0
122	20241017	175200	3997330	9820	9820	9820	9820	25
123	20241017	175100	3997330	9820	9820	9820	9820	0
124	20241017	175000	3997330	9820	9820	9820	9820	0
125	20241017	174900	3997330	9820	9820	9820	9820	0
126	20241017	174800	3997330	9820	9820	9820	9820	0
127	20241017	174700	3997330	9820	9820	9820	9820	0
128	20241017	174600	3997330	9820	9820	9820	9820	0
129	20241017	174500	3997330	9820	9820	9820	9820	0
130	20241017	174400	3997330	9820	9820	9820	9820	0
131	20241017	174300	3997330	9820	9820	9820	9820	0
132	20241017	174200	3997330	9820	9820	9820	9820	0
133	20241017	174100	3997330	9820	9820	9820	9820	0
134	20241017	174000	3997330	9820	9820	9820	9820	0
135	20241017	173900	3997330	9820	9820	9820	9820	0
136	20241017	173800	3997330	9820	9820	9820	9820	0
137	20241017	173700	3997330	9820	9820	9820	9820	0
138	20241017	173600	3997330	9820	9820	9820	9820	0
139	20241017	173500	3997330	9820	9820	9820	9820	0
140	20241017	173400	3997330	9820	9820	9820	9820	0
141	20241017	173300	3997330	9820	9820	9820	9820	0
142	20241017	173200	3997330	9820	9820	9820	9820	0
143	20241017	173100	3997330	9820	9820	9820	9820	0
144	20241017	173000	3997330	9820	9820	9820	9820	0
145	20241017	172900	3997330	9820	9820	9820	9820	0
146	20241017	172800	3997330	9820	9820	9820	9820	0
147	20241017	172700	3997330	9820	9820	9820	9820	0
148	20241017	172600	3997330	9820	9820	9820	9820	0
149	20241017	172500	3997330	9820	9820	9820	9820	0
150	20241017	172400	3997330	9820	9820	9820	9820	0
151	20241017	172300	3997330	9820	9820	9820	9820	0
152	20241017	172200	3997330	9820	9820	9820	9820	25
153	20241017	172100	3997330	9820	9820	9820	9820	0
154	20241017	172000	3997330	9820	9820	9820	9820	0
155	20241017	171900	3997330	9820	9820	9820	9820	0
156	20241017	171800	3997330	9820	9820	9820	9820	0
157	20241017	171700	3997330	9820	9820	9820	9820	0
158	20241017	171600	3997330	9820	9820	9820	9820	0
159	20241017	171500	3997330	9820	9820	9820	9820	0
160	20241017	171400	3997330	9820	9820	9820	9820	0
161	20241017	171300	3997330	9820	9820	9820	9820	0
162	20241017	171200	3997330	9820	9820	9820	9820	0
163	20241017	171100	3997330	9820	9820	9820	9820	0
164	20241017	171000	3997330	9820	9820	9820	9820	0
165	20241017	170900	3997330	9820	9820	9820	9820	0
166	20241017	170800	3997330	9820	9820	9820	9820	0
167	20241017	170700	3997330	9820	9820	9820	9820	0
168	20241017	170600	3997330	9820	9820	9820	9820	0
169	20241017	170500	3997330	9820	9820	9820	9820	0
170	20241017	170400	3997330	9820	9820	9820	9820	0
171	20241017	170300	3997330	9820	9820	9820	9820	0
172	20241017	170200	3997330	9820	9820	9820	9820	0
173	20241017	170100	3997330	9820	9820	9820	9820	0
174	20241017	170000	3997330	9820	9820	9820	9820	0
175	20241017	165900	3997330	9820	9820	9820	9820	0
176	20241017	165800	3997330	9820	9820	9820	9820	0
177	20241017	165700	3997330	9820	9820	9820	9820	0
178	20241017	165600	3997330	9820	9820	9820	9820	0
179	20241017	165500	3997330	9820	9820	9820	9820	0
180	20241017	165400	3997330	9820	9820	9820	9820	0
181	20241017	165300	3997330	9820	9820	9820	9820	0
182	20241017	165200	3997330	9820	9820	9820	9820	25
183	20241017	165100	3997330	9820	9820	9820	9820	0
184	20241017	165000	3997330	9820	9820	9820	9820	0
185	20241017	164900	3997330	9820	9820	9820	9820	0
186	20241017	164800	3997330	9820	9820	9820	9820	0
187	20241017	164700	3997330	9820	9820	9820	9820	0
188	20241017	164600	3997330	9820	9820	9820	9820	0
189	20241017	164500	3997330	9820	9820	9820	9820	0
190	20241017	164400	3997330	9820	9820	9820	9820	0
191	20241017	164300	3997330	9820	9820	9820	9820	0
192	20241017	164200	3997330	9820	9820	9820	9820	0
193	20241017	164100	3997330	9820	9820	9820	9820	0
194	20241017	164000	3997330	9820	9820	9820	9820	0
195	20241017	163900	3997330	9820	9820	9820	9820	0
196	20241017	163800	3997330	9820	9820	9820	9820	0
197	20241017	163700	3997330	9820	9820	9820	9820	0
198	20241017	163600	3997330	9820	9820	9820	9820	0
199	20241017	163500	3997330	9820	9820	9820	9820	0
200	20241017	163400	3997330	9820	9820	9820	9820	0
201	20241017	163300	3997330	9820	9820	9820	9820	0
202	20241017	163200	3997330	9820	9820	9820	9820	0
203	20241017	163100	3997330	9820	9820	9820	9820	0
204	20241017	163000	3997330	9820	9820	9820	9820	0
205	20241017	162900	3997330	9820	9820	9820	9820	0
206	20241017	162800	3997330	9820	9820	9820	9820	0
207	20241017	162700	3997330	9820	9820	9820	9820	0
208	20241017	162600	3997330	9820	9820	9820	9820	0
209	20241017	162500	3997330	9820	9820	9820	9820	0
210	20241017	162400	3997330	9820	9820	9820	9820	0
211	20241017	162300	3997330	9820	9820	9820	9820	0
212	20241017	162200	3997330	9820	9820	9820	9820	25
213	20241017	162100	3997330	9820	9820	9820	9820	0
214	20241017	162000	3997330	9820	9820	9820	9820	0
215	20241017	161900	3997330	9820	9820	9820	9820	0
216	20241017	161800	3997330	9820	9820	9820	9820	0
217	20241017	161700	3997330	9820	9820	9820	9820	0
218	20241017	161600	3997330	9820	9820	9820	9820	0
219	20241017	161500	3997330	9820	9820	9820	9820	0
220	20241017	161400	3997330	9820	9820	9820	9820	0
221	20241017	161300	3997330	9820	9820	9820	9820	0
222	20241017	161200	3997330	9820	9820	9820	9820	0
223	20241017	161100	3997330	9820	9820	9820	9820	0
224	20241017	161000	3997330	9820	9820	9820	9820	0
225	20241017	160900	3997330	9820	9820	9820	9820	0
226	20241017	160800	3997330	9820	9820	9820	9820	0
227	20241017	160700	3997330	9820	9820	9820	9820	0
228	20241017	160600	3997330	9820	9820	9820	9820	0
229	20241017	160500	3997330	9820	9820	9820	9820	0
230	20241017	160400	3997330	9820	9820	9820	9820	0
231	20241017	160300	3997330	9820	9820	9820	9820	0
232	20241017	160200	3997330	9820	9820	9820	9820	0
233	20241017	160100	3997330	9820	9820	9820	9820	0
234	20241017	160000	3997330	9820	9820	9820	9820	0
235	20241017	155900	3997330	9820	9820	9820	9820	0
236	20241017	155800	3997330	9820	9820	9820	9820	0
237	20241017	155700	3997330	9820	9820	9820	9820	0
238	20241017	155600	3997330	9820	9820	9820	9820	0
239	20241017	155500	3997330	9820	9820	9820	9820	0
240	20241017	155400	3997330	9820	9820	9820	9820	0
241	20241017	155300	3997330	9820	9820	9820	9820	0
242	20241017	155200	3997330	9820	9820	9820	9820	25
243	20241017	155100	3997330	9820	9820	9820	9820	0
244	20241017	155000	3997330	9820	9820	9820	9820	0
245	20241017	154900	3997330	9820	9820	9820	9820	0
246	20241017	154800	3997330	9820	9820	9820	9820	0
247	20241017	154700	3997330	9820	9820	9820	9820	0
248	20241017	154600	3997330	9820	9820	9820	9820	0
249	20241017	154500	3997330	9820	9820	9820	9820	0
250	20241017	154400	3997330	9820	9820	9820	9820	0
251	20241017	154300	3997330	9820	9820	9820	9820	0
252	20241017	154200	3997330	9820	9820	9820	9820	0
253	20241017	154100	3997330	9820	9820	9820	9820	0
254	20241017	154000	3997330	9820	9820	9820	9820	0
255	20241017	153900	3997330	9820	9820	9820	9820	0
256	20241017	153800	3997330	9820	9820	9820	9820	0
257	20241017	153700	3997330	9820	9820	9820	9820	0
258	20241017	153600	3997330	9820	9820	9820	9820	0
259	20241017	153500	3997330	9820	9820	9820	9820	0
260	20241017	153400	3997330	9820	9820	9820	9820	0
261	20241017	153300	3997330	9820	9820	9820	9820	0
262	20241017	153200	3997330	9820	9820	9820	9820	0
263	20241017	153100	3997330	9820	9820	9820	9820	0
264	20241017	153000	3997330	9820	9820	9820	9820	25
265	20241017	152900	3751830	9820	9820	9820	9820	0
266	20241017	152800	3751830	9820	9820	9820	9820	0
267	20241017	152700	3751830	9820	9820	9820	9820	0
268	20241017	152600	3751830	9820	9820	9820	9820	0
269	20241017	152500	3751830	9820	9820	9820	9820	0
270	20241017	152400	3751830	9820	9820	9820	9820	0
271	20241017	152300	3751830	9820	9820	9820	9820	0
272	20241017	152200	3751830	9820	9820	9820	9820	0
273	20241017	152100	3751830	9820	9820	9820	9820	0
274	20241017	152000	3751830	9820	9820	9820	9820	0
275	20241017	151900	3751830	9820	9820	9820	9820	0
276	20241017	151800	3751830	9820	9820	9820	9820	0
277	20241017	151700	3751830	9820	9820	9820	9820	0
278	20241017	151600	3751830	9820	9820	9820	9820	0
279	20241017	151500	3751830	9820	9820	9820	9820	0
280	20241017	151400	3751830	9820	9820	9820	9820	0
281	20241017	151300	3751830	9820	9820	9820	9820	0
282	20241017	151200	3751830	9820	9820	9820	9820	0
283	20241017	151100	3751830	9820	9810	9820	9810	30
284	20241017	151000	3457280	9810	9810	9810	9810	0
285	20241017	150900	3457280	9810	9810	9810	9810	0
286	20241017	150800	3457280	9810	9810	9810	9810	0
287	20241017	150700	3457280	9810	9810	9810	9810	0
288	20241017	150600	3457280	9810	9810	9810	9810	0
289	20241017	150500	3457280	9810	9810	9810	9810	0
290	20241017	150400	3457280	9810	9810	9810	9810	0
291	20241017	150300	3457280	9810	9810	9810	9810	0
292	20241017	150200	3457280	9810	9810	9810	9810	0
293	20241017	150100	3457280	9810	9810	9810	9810	0
294	20241017	150000	3457280	9810	9810	9810	9810	0
295	20241017	145900	3457280	9810	9810	9810	9810	0
296	20241017	145800	3457280	9810	9810	9810	9810	0
297	20241017	145700	3457280	9810	9810	9810	9810	0
298	20241017	145600	3457280	9810	9810	9810	9810	0
299	20241017	145500	3457280	9810	9810	9810	9810	0
300	20241017	145400	3457280	9810	9810	9810	9810	0
301	20241017	145300	3457280	9810	9810	9810	9810	0
302	20241017	145200	3457280	9810	9810	9810	9810	0
303	20241017	145100	3457280	9810	9810	9810	9810	0
304	20241017	145000	3457280	9810	9810	9810	9810	0
305	20241017	144900	3457280	9810	9810	9810	9810	0
306	20241017	144800	3457280	9810	9810	9810	9810	0
307	20241017	144700	3457280	9810	9810	9810	9810	0
308	20241017	144600	3457280	9810	9810	9810	9810	0
309	20241017	144500	3457280	9810	9810	9810	9810	0
310	20241017	144400	3457280	9810	9810	9810	9810	0
311	20241017	144300	3457280	9810	9810	9810	9810	0
312	20241017	144200	3457280	9810	9810	9810	9810	0
313	20241017	144100	3457280	9810	9810	9810	9810	0
314	20241017	144000	3457280	9810	9810	9810	9810	0
315	20241017	143900	3457280	9810	9810	9810	9810	0
316	20241017	143800	3457280	9810	9810	9810	9810	0
317	20241017	143700	3457280	9810	9810	9810	9810	0
318	20241017	143600	3457280	9810	9810	9810	9810	0
319	20241017	143500	3457280	9810	9810	9810	9810	0
320	20241017	143400	3457280	9810	9810	9810	9810	0
321	20241017	143300	3457280	9810	9810	9810	9810	0
322	20241017	143200	3457280	9810	9810	9810	9810	0
323	20241017	143100	3457280	9810	9810	9810	9810	0
324	20241017	143000	3457280	9810	9810	9810	9810	0
325	20241017	142900	3457280	9810	9810	9810	9810	0
326	20241017	142800	3457280	9810	9810	9810	9810	0
327	20241017	142700	3457280	9810	9810	9810	9810	0
328	20241017	142600	3457280	9810	9810	9810	9810	0
329	20241017	142500	3457280	9810	9810	9810	9810	0
330	20241017	142400	3457280	9810	9810	9810	9810	0
331	20241017	142300	3457280	9810	9810	9810	9810	0
332	20241017	142200	3457280	9810	9810	9810	9810	0
333	20241017	142100	3457280	9810	9810	9810	9810	0
334	20241017	142000	3457280	9810	9810	9810	9810	21
335	20241017	141900	3251270	9810	9810	9810	9810	0
336	20241017	141800	3251270	9810	9810	9810	9810	0
337	20241017	141700	3251270	9810	9810	9810	9810	0
338	20241017	141600	3251270	9810	9810	9810	9810	0
339	20241017	141500	3251270	9810	9810	9810	9810	0
340	20241017	141400	3251270	9810	9810	9810	9810	0
341	20241017	141300	3251270	9810	9810	9810	9810	0
342	20241017	141200	3251270	9810	9810	9810	9810	0
343	20241017	141100	3251270	9810	9810	9810	9810	0
344	20241017	141000	3251270	9810	9810	9810	9810	0
345	20241017	140900	3251270	9810	9810	9810	9810	0
346	20241017	140800	3251270	9810	9810	9810	9810	0
347	20241017	140700	3251270	9810	9810	9810	9810	0
348	20241017	140600	3251270	9810	9810	9810	9810	0
349	20241017	140500	3251270	9810	9810	9810	9810	0
350	20241017	140400	3251270	9810	9810	9810	9810	0
351	20241017	140300	3251270	9810	9810	9810	9810	0
352	20241017	140200	3251270	9810	9810	9810	9810	0
353	20241017	140100	3251270	9810	9810	9810	9810	0
354	20241017	140000	3251270	9810	9810	9810	9810	0
355	20241017	135900	3251270	9810	9810	9810	9810	0
356	20241017	135800	3251270	9810	9810	9810	9810	0
357	20241017	135700	3251270	9810	9810	9810	9810	0
358	20241017	135600	3251270	9810	9810	9810	9810	0
359	20241017	135500	3251270	9810	9810	9810	9810	0
360	20241017	135400	3251270	9810	9810	9810	9810	0
361	20241017	135300	3251270	9810	9810	9810	9810	0
362	20241017	135200	3251270	9810	9810	9810	9810	0
363	20241017	135100	3251270	9810	9810	9810	9810	0
364	20241017	135000	3251270	9810	9810	9810	9810	0
365	20241017	134900	3251270	9810	9810	9810	9810	0
366	20241017	134800	3251270	9810	9810	9810	9810	0
367	20241017	134700	3251270	9810	9810	9810	9810	0
368	20241017	134600	3251270	9810	9810	9810	9810	0
369	20241017	134500	3251270	9810	9810	9810	9810	0
370	20241017	134400	3251270	9810	9810	9810	9810	0
371	20241017	134300	3251270	9810	9810	9810	9810	0
372	20241017	134200	3251270	9810	9810	9810	9810	0
373	20241017	134100	3251270	9810	9810	9810	9810	0
374	20241017	134000	3251270	9810	9810	9810	9810	0
375	20241017	133900	3251270	9810	9810	9810	9810	0
376	20241017	133800	3251270	9810	9810	9810	9810	0
377	20241017	133700	3251270	9810	9810	9810	9810	0
378	20241017	133600	3251270	9810	9810	9810	9810	0
379	20241017	133500	3251270	9810	9810	9810	9810	0
380	20241017	133400	3251270	9810	9810	9810	9810	83
381	20241017	133300	2437040	9810	9810	9810	9810	0
382	20241017	133200	2437040	9810	9810	9810	9810	0
383	20241017	133100	2437040	9810	9810	9810	9810	0
384	20241017	133000	2437040	9810	9810	9810	9810	0
385	20241017	132900	2437040	9810	9810	9810	9810	0
386	20241017	132800	2437040	9810	9810	9810	9810	0
387	20241017	132700	2437040	9810	9810	9810	9810	27
388	20241017	132600	2172170	9800	9800	9800	9800	0
389	20241017	132500	2172170	9800	9800	9800	9800	0
390	20241017	132400	2172170	9800	9800	9800	9800	0
391	20241017	132300	2172170	9800	9800	9800	9800	0
392	20241017	132200	2172170	9800	9800	9800	9800	0
393	20241017	132100	2172170	9800	9800	9800	9800	1
394	20241017	132000	2162370	9780	9780	9780	9780	0
395	20241017	131900	2162370	9780	9780	9780	9780	0
396	20241017	131800	2162370	9780	9780	9780	9780	0
397	20241017	131700	2162370	9780	9780	9780	9780	0
398	20241017	131600	2162370	9780	9780	9780	9780	0
399	20241017	131500	2162370	9780	9780	9780	9780	0
400	20241017	131400	2162370	9780	9780	9780	9780	0
401	20241017	131300	2162370	9780	9780	9780	9780	2
402	20241017	131200	2142810	9760	9760	9760	9760	0
403	20241017	131100	2142810	9760	9760	9760	9760	0
404	20241017	131000	2142810	9760	9760	9760	9760	0
405	20241017	130900	2142810	9760	9760	9760	9760	0
406	20241017	130800	2142810	9760	9760	9760	9760	0
407	20241017	130700	2142810	9760	9760	9760	9760	0
408	20241017	130600	2142810	9760	9760	9760	9760	0
409	20241017	130500	2142810	9760	9760	9760	9760	0
410	20241017	130400	2142810	9760	9760	9760	9760	0
411	20241017	130300	2142810	9760	9760	9760	9760	0
412	20241017	130200	2142810	9760	9760	9760	9760	0
413	20241017	130100	2142810	9760	9760	9760	9760	0
414	20241017	130000	2142810	9760	9760	9760	9760	0
415	20241017	125900	2142810	9760	9760	9760	9760	0
416	20241017	125800	2142810	9760	9760	9760	9760	0
417	20241017	125700	2142810	9760	9760	9760	9760	0
418	20241017	125600	2142810	9760	9760	9760	9760	0
419	20241017	125500	2142810	9760	9760	9760	9760	0
420	20241017	125400	2142810	9760	9760	9760	9760	0
421	20241017	125300	2142810	9760	9760	9760	9760	0
422	20241017	125200	2142810	9760	9760	9760	9760	0
423	20241017	125100	2142810	9760	9760	9760	9760	0
424	20241017	125000	2142810	9760	9760	9760	9760	0
425	20241017	124900	2142810	9760	9760	9760	9760	0
426	20241017	124800	2142810	9760	9760	9760	9760	0
427	20241017	124700	2142810	9760	9760	9760	9760	0
428	20241017	124600	2142810	9760	9760	9760	9760	0
429	20241017	124500	2142810	9760	9760	9760	9760	0
430	20241017	124400	2142810	9760	9760	9760	9760	0
431	20241017	124300	2142810	9760	9760	9760	9760	0
432	20241017	124200	2142810	9760	9760	9760	9760	0
433	20241017	124100	2142810	9760	9760	9760	9760	0
434	20241017	124000	2142810	9760	9760	9760	9760	0
435	20241017	123900	2142810	9760	9760	9760	9760	0
436	20241017	123800	2142810	9760	9760	9760	9760	0
437	20241017	123700	2142810	9760	9760	9760	9760	0
438	20241017	123600	2142810	9760	9760	9760	9760	0
439	20241017	123500	2142810	9760	9760	9760	9760	0
440	20241017	123400	2142810	9760	9760	9760	9760	0
441	20241017	123300	2142810	9760	9760	9760	9760	0
442	20241017	123200	2142810	9760	9760	9760	9760	0
443	20241017	123100	2142810	9760	9760	9760	9760	0
444	20241017	123000	2142810	9760	9760	9760	9760	0
445	20241017	122900	2142810	9760	9760	9760	9760	0
446	20241017	122800	2142810	9760	9760	9760	9760	0
447	20241017	122700	2142810	9760	9760	9760	9760	1
448	20241017	122600	2133050	9760	9760	9760	9760	0
449	20241017	122500	2133050	9760	9760	9760	9760	0
450	20241017	122400	2133050	9760	9760	9760	9760	0
451	20241017	122300	2133050	9760	9760	9760	9760	0
452	20241017	122200	2133050	9760	9760	9760	9760	0
453	20241017	122100	2133050	9760	9760	9760	9760	0
454	20241017	122000	2133050	9760	9760	9760	9760	0
455	20241017	121900	2133050	9760	9760	9760	9760	0
456	20241017	121800	2133050	9760	9760	9760	9760	0
457	20241017	121700	2133050	9760	9760	9760	9760	0
458	20241017	121600	2133050	9760	9760	9760	9760	0
459	20241017	121500	2133050	9760	9760	9760	9760	0
460	20241017	121400	2133050	9760	9760	9760	9760	0
461	20241017	121300	2133050	9760	9760	9760	9760	0
462	20241017	121200	2133050	9760	9760	9760	9760	0
463	20241017	121100	2133050	9760	9770	9770	9760	35
464	20241017	121000	1791360	9770	9770	9770	9770	0
465	20241017	120900	1791360	9770	9770	9770	9770	0
466	20241017	120800	1791360	9770	9770	9770	9770	0
467	20241017	120700	1791360	9770	9770	9770	9770	0
468	20241017	120600	1791360	9770	9770	9770	9770	0
469	20241017	120500	1791360	9770	9770	9770	9770	0
470	20241017	120400	1791360	9770	9770	9770	9770	0
471	20241017	120300	1791360	9770	9770	9770	9770	0
472	20241017	120200	1791360	9770	9770	9770	9770	0
473	20241017	120100	1791360	9770	9770	9770	9770	0
474	20241017	120000	1791360	9770	9770	9770	9770	0
475	20241017	115900	1791360	9770	9770	9770	9770	0
476	20241017	115800	1791360	9770	9770	9770	9770	0
477	20241017	115700	1791360	9770	9770	9770	9770	0
478	20241017	115600	1791360	9770	9770	9770	9770	0
479	20241017	115500	1791360	9770	9770	9770	9770	0
480	20241017	115400	1791360	9770	9770	9770	9770	0
481	20241017	115300	1791360	9770	9770	9770	9770	0
482	20241017	115200	1791360	9770	9770	9770	9770	0
483	20241017	115100	1791360	9770	9770	9770	9770	0
484	20241017	115000	1791360	9770	9770	9770	9770	0
485	20241017	114900	1791360	9770	9770	9770	9770	0
486	20241017	114800	1791360	9770	9770	9770	9770	0
487	20241017	114700	1791360	9770	9770	9770	9770	0
488	20241017	114600	1791360	9770	9770	9770	9770	0
489	20241017	114500	1791360	9770	9770	9770	9770	0
490	20241017	114400	1791360	9770	9770	9770	9770	0
491	20241017	114300	1791360	9770	9770	9770	9770	0
492	20241017	114200	1791360	9770	9770	9770	9770	0
493	20241017	114100	1791360	9770	9770	9770	9770	0
494	20241017	114000	1791360	9770	9770	9770	9770	0
495	20241017	113900	1791360	9770	9770	9770	9770	0
496	20241017	113800	1791360	9770	9770	9770	9770	1
497	20241017	113700	1781590	9780	9780	9780	9780	0
498	20241017	113600	1781590	9780	9780	9780	9780	0
499	20241017	113500	1781590	9780	9780	9780	9780	0
500	20241017	113400	1781590	9780	9780	9780	9780	0
501	20241017	113300	1781590	9780	9780	9780	9780	0
502	20241017	113200	1781590	9780	9780	9780	9780	0
503	20241017	113100	1781590	9780	9780	9780	9780	0
504	20241017	113000	1781590	9780	9780	9780	9780	0
505	20241017	112900	1781590	9780	9780	9780	9780	0
506	20241017	112800	1781590	9780	9780	9780	9780	0
507	20241017	112700	1781590	9780	9780	9780	9780	0
508	20241017	112600	1781590	9780	9780	9780	9780	0
509	20241017	112500	1781590	9780	9780	9780	9780	0
510	20241017	112400	1781590	9780	9780	9780	9780	0
511	20241017	112300	1781590	9780	9780	9780	9780	0
512	20241017	112200	1781590	9780	9780	9780	9780	0
513	20241017	112100	1781590	9780	9780	9780	9780	0
514	20241017	112000	1781590	9780	9780	9780	9780	0
515	20241017	111900	1781590	9780	9780	9780	9780	0
516	20241017	111800	1781590	9780	9780	9780	9780	0
517	20241017	111700	1781590	9780	9780	9780	9780	0
518	20241017	111600	1781590	9780	9780	9780	9780	0
519	20241017	111500	1781590	9780	9780	9780	9780	0
520	20241017	111400	1781590	9780	9780	9780	9780	0
521	20241017	111300	1781590	9780	9780	9780	9780	0
522	20241017	111200	1781590	9780	9780	9780	9780	0
523	20241017	111100	1781590	9780	9780	9780	9780	0
524	20241017	111000	1781590	9780	9780	9780	9780	0
525	20241017	110900	1781590	9780	9780	9780	9780	0
526	20241017	110800	1781590	9780	9780	9780	9780	0
527	20241017	110700	1781590	9780	9780	9780	9780	0
528	20241017	110600	1781590	9780	9780	9780	9780	0
529	20241017	110500	1781590	9780	9780	9780	9780	0
530	20241017	110400	1781590	9780	9780	9780	9780	0
531	20241017	110300	1781590	9780	9780	9780	9780	0
532	20241017	110200	1781590	9780	9780	9780	9780	0
533	20241017	110100	1781590	9780	9780	9780	9780	0
534	20241017	110000	1781590	9780	9780	9780	9780	0
535	20241017	105900	1781590	9780	9780	9780	9780	0
536	20241017	105800	1781590	9780	9780	9780	9780	0
537	20241017	105700	1781590	9780	9780	9780	9780	0
538	20241017	105600	1781590	9780	9780	9780	9780	0
539	20241017	105500	1781590	9780	9780	9780	9780	0
540	20241017	105400	1781590	9780	9780	9780	9780	0
541	20241017	105300	1781590	9780	9780	9780	9780	0
542	20241017	105200	1781590	9780	9780	9780	9780	0
543	20241017	105100	1781590	9780	9780	9780	9780	0
544	20241017	105000	1781590	9780	9780	9780	9780	0
545	20241017	104900	1781590	9780	9780	9780	9780	0
546	20241017	104800	1781590	9780	9780	9780	9780	0
547	20241017	104700	1781590	9780	9780	9780	9780	0
548	20241017	104600	1781590	9780	9780	9780	9780	0
549	20241017	104500	1781590	9780	9780	9780	9780	0
550	20241017	104400	1781590	9780	9780	9780	9780	0
551	20241017	104300	1781590	9780	9780	9780	9780	0
552	20241017	104200	1781590	9780	9780	9780	9780	0
553	20241017	104100	1781590	9780	9780	9780	9780	0
554	20241017	104000	1781590	9780	9780	9780	9780	0
555	20241017	103900	1781590	9780	9780	9780	9780	0
556	20241017	103800	1781590	9780	9780	9780	9780	0
557	20241017	103700	1781590	9780	9780	9780	9780	0
558	20241017	103600	1781590	9780	9780	9780	9780	0
559	20241017	103500	1781590	9780	9780	9780	9780	0
560	20241017	103400	1781590	9780	9780	9780	9780	0
561	20241017	103300	1781590	9780	9780	9780	9780	0
562	20241017	103200	1781590	9780	9780	9780	9780	0
563	20241017	103100	1781590	9780	9780	9780	9780	0
564	20241017	103000	1781590	9780	9780	9780	9780	0
565	20241017	102900	1781590	9780	9780	9780	9780	0
566	20241017	102800	1781590	9780	9780	9780	9780	0
567	20241017	102700	1781590	9780	9780	9780	9780	0
568	20241017	102600	1781590	9780	9780	9780	9780	0
569	20241017	102500	1781590	9780	9780	9780	9780	0
570	20241017	102400	1781590	9780	9780	9780	9780	0
571	20241017	102300	1781590	9780	9780	9780	9780	0
572	20241017	102200	1781590	9780	9780	9780	9780	0
573	20241017	102100	1781590	9780	9780	9780	9780	0
574	20241017	102000	1781590	9780	9780	9780	9780	0
575	20241017	101900	1781590	9780	9780	9780	9780	1
576	20241017	101800	1771810	9770	9770	9770	9770	0
577	20241017	101700	1771810	9770	9770	9770	9770	0
578	20241017	101600	1771810	9770	9770	9770	9770	0
579	20241017	101500	1771810	9770	9770	9770	9770	0
580	20241017	101400	1771810	9770	9770	9770	9770	0
581	20241017	101300	1771810	9770	9770	9770	9770	0
582	20241017	101200	1771810	9770	9770	9770	9770	0
583	20241017	101100	1771810	9770	9770	9770	9770	0
584	20241017	101000	1771810	9770	9770	9770	9770	0
585	20241017	100900	1771810	9770	9770	9770	9770	0
586	20241017	100800	1771810	9770	9770	9770	9770	11
587	20241017	100700	1664340	9780	9780	9780	9780	0
588	20241017	100600	1664340	9780	9820	9820	9780	4
589	20241017	100500	1625120	9820	9750	9820	9750	18
590	20241017	100400	1448490	9750	9750	9750	9750	0
591	20241017	100300	1448490	9750	9750	9750	9750	0
592	20241017	100200	1448490	9750	9750	9750	9750	0
593	20241017	100100	1448490	9750	9750	9750	9750	0
594	20241017	100000	1448490	9750	9750	9750	9750	0
595	20241017	095900	1448490	9750	9750	9750	9750	0
596	20241017	095800	1448490	9750	9750	9750	9750	0
597	20241017	095700	1448490	9750	9750	9750	9750	0
598	20241017	095600	1448490	9750	9750	9750	9750	0
599	20241017	095500	1448490	9750	9750	9750	9750	10
600	20241017	095400	1350990	9770	9790	9790	9770	15
601	20241017	095300	1204360	9790	9790	9790	9790	0
602	20241017	095200	1204360	9790	9810	9810	9790	10
603	20241017	095100	1106360	9810	9810	9810	9810	0
604	20241017	095000	1106360	9810	9810	9810	9810	5
605	20241017	094900	1057310	9790	9790	9790	9790	0
606	20241017	094800	1057310	9790	9790	9790	9790	1
607	20241017	094700	1047520	9770	9770	9770	9770	0
608	20241017	094600	1047520	9770	9770	9770	9770	0
609	20241017	094500	1047520	9770	9770	9770	9770	0
610	20241017	094400	1047520	9770	9770	9770	9770	0
611	20241017	094300	1047520	9770	9770	9770	9770	0
612	20241017	094200	1047520	9770	9770	9770	9770	0
613	20241017	094100	1047520	9770	9770	9770	9770	0
614	20241017	094000	1047520	9770	9770	9770	9770	0
615	20241017	093900	1047520	9770	9770	9770	9770	0
616	20241017	093800	1047520	9770	9770	9770	9770	0
617	20241017	093700	1047520	9770	9770	9770	9770	0
618	20241017	093600	1047520	9770	9780	9780	9770	6
619	20241017	093500	988850	9780	9780	9780	9780	8
620	20241017	093400	910610	9780	9780	9780	9780	0
621	20241017	093300	910610	9780	9780	9780	9780	0
622	20241017	093200	910610	9780	9780	9780	9780	3
623	20241017	093100	881270	9880	9880	9880	9880	0
624	20241017	093000	881270	9880	9770	9880	9770	6
625	20241017	092900	822210	9880	9880	9880	9880	0
626	20241017	092800	822210	9880	9880	9880	9880	0
627	20241017	092700	822210	9880	9880	9880	9880	0
628	20241017	092600	822210	9880	9880	9880	9880	0
629	20241017	092500	822210	9880	9880	9880	9880	0
630	20241017	092400	822210	9880	9880	9880	9880	0
631	20241017	092300	822210	9880	9880	9880	9880	0
632	20241017	092200	822210	9880	9880	9880	9880	0
633	20241017	092100	822210	9880	9880	9880	9880	0
634	20241017	092000	822210	9880	9880	9880	9880	0
635	20241017	091900	822210	9880	9880	9880	9880	0
636	20241017	091800	822210	9880	9880	9880	9880	0
637	20241017	091700	822210	9880	9880	9880	9880	0
638	20241017	091600	822210	9880	9880	9880	9880	30
639	20241017	091500	525810	9880	9880	9880	9880	3
640	20241017	091400	496170	9920	9920	9920	9920	0
641	20241017	091300	496170	9920	9920	9920	9920	0
642	20241017	091200	496170	9920	9920	9920	9920	0
643	20241017	091100	496170	9920	9920	9920	9920	0
644	20241017	091000	496170	9920	9920	9920	9920	0
645	20241017	090900	496170	9920	9920	9920	9920	0
646	20241017	090800	496170	9920	9920	9920	9920	0
647	20241017	090700	496170	9920	9920	9920	9920	0
648	20241017	090600	496170	9920	9920	9920	9920	0
649	20241017	090500	496170	9920	9920	9920	9920	0
650	20241017	090400	496170	9920	9920	9920	9920	0
651	20241017	090300	496170	9920	9920	9920	9920	0
652	20241017	090200	496170	9920	9920	9920	9920	0
653	20241017	090100	496170	9920	9920	9920	9920	0
654	20241017	090000	496170	9920	9710	9920	9710	51