KissMeData/005800/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184600	10129480	9200	9200	9200	9200	5
3	20241014	184500	10129480	9200	9200	9200	9200	0
4	20241014	184400	10129480	9200	9200	9200	9200	0
5	20241014	184300	10129480	9200	9200	9200	9200	0
6	20241014	184200	10129480	9200	9200	9200	9200	0
7	20241014	184100	10129480	9200	9200	9200	9200	0
8	20241014	184000	10129480	9200	9200	9200	9200	0
9	20241014	183900	10129480	9200	9200	9200	9200	0
10	20241014	183800	10129480	9200	9200	9200	9200	0
11	20241014	183700	10129480	9200	9200	9200	9200	0
12	20241014	183600	10129480	9200	9200	9200	9200	0
13	20241014	183500	10129480	9200	9200	9200	9200	0
14	20241014	183400	10129480	9200	9200	9200	9200	0
15	20241014	183300	10129480	9200	9200	9200	9200	0
16	20241014	183200	10129480	9200	9200	9200	9200	0
17	20241014	183100	10129480	9200	9200	9200	9200	0
18	20241014	183000	10129480	9200	9200	9200	9200	0
19	20241014	182900	10129480	9200	9200	9200	9200	0
20	20241014	182800	10129480	9200	9200	9200	9200	0
21	20241014	182700	10129480	9200	9200	9200	9200	0
22	20241014	182600	10129480	9200	9200	9200	9200	0
23	20241014	182500	10129480	9200	9200	9200	9200	0
24	20241014	182400	10129480	9200	9200	9200	9200	0
25	20241014	182300	10129480	9200	9200	9200	9200	0
26	20241014	182200	10129480	9200	9200	9200	9200	0
27	20241014	182100	10129480	9200	9200	9200	9200	0
28	20241014	182000	10129480	9200	9200	9200	9200	0
29	20241014	181900	10129480	9200	9200	9200	9200	0
30	20241014	181800	10129480	9200	9200	9200	9200	0
31	20241014	181700	10129480	9200	9200	9200	9200	0
32	20241014	181600	10129480	9200	9200	9200	9200	5
33	20241014	181500	10129480	9200	9200	9200	9200	0
34	20241014	181400	10129480	9200	9200	9200	9200	0
35	20241014	181300	10129480	9200	9200	9200	9200	0
36	20241014	181200	10129480	9200	9200	9200	9200	0
37	20241014	181100	10129480	9200	9200	9200	9200	0
38	20241014	181000	10129480	9200	9200	9200	9200	0
39	20241014	180900	10129480	9200	9200	9200	9200	0
40	20241014	180800	10129480	9200	9200	9200	9200	0
41	20241014	180700	10129480	9200	9200	9200	9200	0
42	20241014	180600	10129480	9200	9200	9200	9200	0
43	20241014	180500	10129480	9200	9200	9200	9200	0
44	20241014	180400	10129480	9200	9200	9200	9200	0
45	20241014	180300	10129480	9200	9200	9200	9200	0
46	20241014	180200	10129480	9200	9200	9200	9200	0
47	20241014	180100	10129480	9200	9200	9200	9200	0
48	20241014	180000	10129480	9200	9200	9200	9200	0
49	20241014	175900	10129480	9200	9200	9200	9200	0
50	20241014	175800	10129480	9200	9200	9200	9200	0
51	20241014	175700	10129480	9200	9200	9200	9200	0
52	20241014	175600	10129480	9200	9200	9200	9200	0
53	20241014	175500	10129480	9200	9200	9200	9200	0
54	20241014	175400	10129480	9200	9200	9200	9200	0
55	20241014	175300	10129480	9200	9200	9200	9200	0
56	20241014	175200	10129480	9200	9200	9200	9200	0
57	20241014	175100	10129480	9200	9200	9200	9200	0
58	20241014	175000	10129480	9200	9200	9200	9200	0
59	20241014	174900	10129480	9200	9200	9200	9200	0
60	20241014	174800	10129480	9200	9200	9200	9200	0
61	20241014	174700	10129480	9200	9200	9200	9200	0
62	20241014	174600	10129480	9200	9200	9200	9200	5
63	20241014	174500	10129480	9200	9200	9200	9200	0
64	20241014	174400	10129480	9200	9200	9200	9200	0
65	20241014	174300	10129480	9200	9200	9200	9200	0
66	20241014	174200	10129480	9200	9200	9200	9200	0
67	20241014	174100	10129480	9200	9200	9200	9200	0
68	20241014	174000	10129480	9200	9200	9200	9200	0
69	20241014	173900	10129480	9200	9200	9200	9200	0
70	20241014	173800	10129480	9200	9200	9200	9200	0
71	20241014	173700	10129480	9200	9200	9200	9200	0
72	20241014	173600	10129480	9200	9200	9200	9200	0
73	20241014	173500	10129480	9200	9200	9200	9200	0
74	20241014	173400	10129480	9200	9200	9200	9200	0
75	20241014	173300	10129480	9200	9200	9200	9200	0
76	20241014	173200	10129480	9200	9200	9200	9200	0
77	20241014	173100	10129480	9200	9200	9200	9200	0
78	20241014	173000	10129480	9200	9200	9200	9200	0
79	20241014	172900	10129480	9200	9200	9200	9200	0
80	20241014	172800	10129480	9200	9200	9200	9200	0
81	20241014	172700	10129480	9200	9200	9200	9200	0
82	20241014	172600	10129480	9200	9200	9200	9200	0
83	20241014	172500	10129480	9200	9200	9200	9200	0
84	20241014	172400	10129480	9200	9200	9200	9200	0
85	20241014	172300	10129480	9200	9200	9200	9200	0
86	20241014	172200	10129480	9200	9200	9200	9200	0
87	20241014	172100	10129480	9200	9200	9200	9200	0
88	20241014	172000	10129480	9200	9200	9200	9200	0
89	20241014	171900	10129480	9200	9200	9200	9200	0
90	20241014	171800	10129480	9200	9200	9200	9200	0
91	20241014	171700	10129480	9200	9200	9200	9200	0
92	20241014	171600	10129480	9200	9200	9200	9200	5
93	20241014	171500	10129480	9200	9200	9200	9200	0
94	20241014	171400	10129480	9200	9200	9200	9200	0
95	20241014	171300	10129480	9200	9200	9200	9200	0
96	20241014	171200	10129480	9200	9200	9200	9200	0
97	20241014	171100	10129480	9200	9200	9200	9200	0
98	20241014	171000	10129480	9200	9200	9200	9200	0
99	20241014	170900	10129480	9200	9200	9200	9200	0
100	20241014	170800	10129480	9200	9200	9200	9200	0
101	20241014	170700	10129480	9200	9200	9200	9200	0
102	20241014	170600	10129480	9200	9200	9200	9200	0
103	20241014	170500	10129480	9200	9200	9200	9200	0
104	20241014	170400	10129480	9200	9200	9200	9200	0
105	20241014	170300	10129480	9200	9200	9200	9200	0
106	20241014	170200	10129480	9200	9200	9200	9200	0
107	20241014	170100	10129480	9200	9200	9200	9200	0
108	20241014	170000	10129480	9200	9200	9200	9200	0
109	20241014	165900	10129480	9200	9200	9200	9200	0
110	20241014	165800	10129480	9200	9200	9200	9200	0
111	20241014	165700	10129480	9200	9200	9200	9200	0
112	20241014	165600	10129480	9200	9200	9200	9200	0
113	20241014	165500	10129480	9200	9200	9200	9200	0
114	20241014	165400	10129480	9200	9200	9200	9200	0
115	20241014	165300	10129480	9200	9200	9200	9200	0
116	20241014	165200	10129480	9200	9200	9200	9200	0
117	20241014	165100	10129480	9200	9200	9200	9200	0
118	20241014	165000	10129480	9200	9200	9200	9200	0
119	20241014	164900	10129480	9200	9200	9200	9200	0
120	20241014	164800	10129480	9200	9200	9200	9200	0
121	20241014	164700	10129480	9200	9200	9200	9200	0
122	20241014	164600	10129480	9200	9200	9200	9200	5
123	20241014	164500	10129480	9200	9200	9200	9200	0
124	20241014	164400	10129480	9200	9200	9200	9200	0
125	20241014	164300	10129480	9200	9200	9200	9200	0
126	20241014	164200	10129480	9200	9200	9200	9200	0
127	20241014	164100	10129480	9200	9200	9200	9200	0
128	20241014	164000	10129480	9200	9200	9200	9200	0
129	20241014	163900	10129480	9200	9200	9200	9200	0
130	20241014	163800	10129480	9200	9200	9200	9200	0
131	20241014	163700	10129480	9200	9200	9200	9200	0
132	20241014	163600	10129480	9200	9200	9200	9200	0
133	20241014	163500	10129480	9200	9200	9200	9200	0
134	20241014	163400	10129480	9200	9200	9200	9200	0
135	20241014	163300	10129480	9200	9200	9200	9200	0
136	20241014	163200	10129480	9200	9200	9200	9200	0
137	20241014	163100	10129480	9200	9200	9200	9200	0
138	20241014	163000	10129480	9200	9200	9200	9200	0
139	20241014	162900	10129480	9200	9200	9200	9200	0
140	20241014	162800	10129480	9200	9200	9200	9200	0
141	20241014	162700	10129480	9200	9200	9200	9200	0
142	20241014	162600	10129480	9200	9200	9200	9200	0
143	20241014	162500	10129480	9200	9200	9200	9200	0
144	20241014	162400	10129480	9200	9200	9200	9200	0
145	20241014	162300	10129480	9200	9200	9200	9200	0
146	20241014	162200	10129480	9200	9200	9200	9200	0
147	20241014	162100	10129480	9200	9200	9200	9200	0
148	20241014	162000	10129480	9200	9200	9200	9200	0
149	20241014	161900	10129480	9200	9200	9200	9200	0
150	20241014	161800	10129480	9200	9200	9200	9200	0
151	20241014	161700	10129480	9200	9200	9200	9200	0
152	20241014	161600	10129480	9200	9200	9200	9200	5
153	20241014	161500	10129480	9200	9200	9200	9200	0
154	20241014	161400	10129480	9200	9200	9200	9200	0
155	20241014	161300	10129480	9200	9200	9200	9200	0
156	20241014	161200	10129480	9200	9200	9200	9200	0
157	20241014	161100	10129480	9200	9200	9200	9200	0
158	20241014	161000	10129480	9200	9200	9200	9200	0
159	20241014	160900	10129480	9200	9200	9200	9200	0
160	20241014	160800	10129480	9200	9200	9200	9200	0
161	20241014	160700	10129480	9200	9200	9200	9200	0
162	20241014	160600	10129480	9200	9200	9200	9200	0
163	20241014	160500	10129480	9200	9200	9200	9200	0
164	20241014	160400	10129480	9200	9200	9200	9200	0
165	20241014	160300	10129480	9200	9200	9200	9200	0
166	20241014	160200	10129480	9200	9200	9200	9200	0
167	20241014	160100	10129480	9200	9200	9200	9200	0
168	20241014	160000	10129480	9200	9200	9200	9200	0
169	20241014	155900	10129480	9200	9200	9200	9200	0
170	20241014	155800	10129480	9200	9200	9200	9200	0
171	20241014	155700	10129480	9200	9200	9200	9200	0
172	20241014	155600	10129480	9200	9200	9200	9200	0
173	20241014	155500	10129480	9200	9200	9200	9200	0
174	20241014	155400	10129480	9200	9200	9200	9200	0
175	20241014	155300	10129480	9200	9200	9200	9200	0
176	20241014	155200	10129480	9200	9200	9200	9200	0
177	20241014	155100	10129480	9200	9200	9200	9200	0
178	20241014	155000	10129480	9200	9200	9200	9200	0
179	20241014	154900	10129480	9200	9200	9200	9200	0
180	20241014	154800	10129480	9200	9200	9200	9200	0
181	20241014	154700	10129480	9200	9200	9200	9200	0
182	20241014	154600	10129480	9200	9200	9200	9200	5
183	20241014	154500	10129480	9200	9200	9200	9200	0
184	20241014	154400	10129480	9200	9200	9200	9200	0
185	20241014	154300	10129480	9200	9200	9200	9200	0
186	20241014	154200	10129480	9200	9200	9200	9200	0
187	20241014	154100	10129480	9200	9200	9200	9200	0
188	20241014	154000	10129480	9200	9200	9200	9200	0
189	20241014	153900	10129480	9200	9200	9200	9200	0
190	20241014	153800	10129480	9200	9200	9200	9200	0
191	20241014	153700	10129480	9200	9200	9200	9200	0
192	20241014	153600	10129480	9200	9200	9200	9200	0
193	20241014	153500	10129480	9200	9200	9200	9200	0
194	20241014	153400	10129480	9200	9200	9200	9200	0
195	20241014	153300	10129480	9200	9200	9200	9200	0
196	20241014	153200	10129480	9200	9200	9200	9200	0
197	20241014	153100	10129480	9200	9200	9200	9200	0
198	20241014	153000	10129480	9200	9200	9200	9200	5
199	20241014	152900	10083480	9200	9200	9200	9200	0
200	20241014	152800	10083480	9200	9200	9200	9200	0
201	20241014	152700	10083480	9200	9200	9200	9200	0
202	20241014	152600	10083480	9200	9200	9200	9200	0
203	20241014	152500	10083480	9200	9200	9200	9200	0
204	20241014	152400	10083480	9200	9200	9200	9200	0
205	20241014	152300	10083480	9200	9200	9200	9200	0
206	20241014	152200	10083480	9200	9200	9200	9200	0
207	20241014	152100	10083480	9200	9200	9200	9200	0
208	20241014	152000	10083480	9200	9200	9200	9200	0
209	20241014	151900	10083480	9200	9200	9200	9200	0
210	20241014	151800	10083480	9200	9200	9200	9200	0
211	20241014	151700	10083480	9200	9200	9200	9200	0
212	20241014	151600	10083480	9200	9200	9200	9200	0
213	20241014	151500	10083480	9200	9200	9200	9200	0
214	20241014	151400	10083480	9200	9200	9200	9200	0
215	20241014	151300	10083480	9200	9200	9200	9200	0
216	20241014	151200	10083480	9200	9200	9200	9200	0
217	20241014	151100	10083480	9200	9200	9200	9200	0
218	20241014	151000	10083480	9200	9200	9200	9200	0
219	20241014	150900	10083480	9200	9200	9200	9200	0
220	20241014	150800	10083480	9200	9200	9200	9200	0
221	20241014	150700	10083480	9200	9200	9200	9200	0
222	20241014	150600	10083480	9200	9200	9200	9200	0
223	20241014	150500	10083480	9200	9200	9200	9200	0
224	20241014	150400	10083480	9200	9200	9200	9200	0
225	20241014	150300	10083480	9200	9200	9200	9200	0
226	20241014	150200	10083480	9200	9200	9200	9200	0
227	20241014	150100	10083480	9200	9200	9200	9200	0
228	20241014	150000	10083480	9200	9200	9200	9200	0
229	20241014	145900	10083480	9200	9200	9200	9200	0
230	20241014	145800	10083480	9200	9200	9200	9200	0
231	20241014	145700	10083480	9200	9200	9200	9200	0
232	20241014	145600	10083480	9200	9200	9200	9200	0
233	20241014	145500	10083480	9200	9200	9200	9200	0
234	20241014	145400	10083480	9200	9200	9200	9200	0
235	20241014	145300	10083480	9200	9200	9200	9200	0
236	20241014	145200	10083480	9200	9200	9200	9200	0
237	20241014	145100	10083480	9200	9200	9200	9200	0
238	20241014	145000	10083480	9200	9200	9200	9200	0
239	20241014	144900	10083480	9200	9200	9200	9200	0
240	20241014	144800	10083480	9200	9200	9200	9200	1
241	20241014	144700	10074280	9190	9190	9190	9190	0
242	20241014	144600	10074280	9190	9190	9190	9190	0
243	20241014	144500	10074280	9190	9190	9190	9190	152
244	20241014	144400	8677400	9190	9190	9190	9190	0
245	20241014	144300	8677400	9190	9190	9190	9190	0
246	20241014	144200	8677400	9190	9190	9190	9190	0
247	20241014	144100	8677400	9190	9190	9190	9190	0
248	20241014	144000	8677400	9190	9190	9190	9190	0
249	20241014	143900	8677400	9190	9190	9190	9190	0
250	20241014	143800	8677400	9190	9190	9190	9190	0
251	20241014	143700	8677400	9190	9190	9190	9190	0
252	20241014	143600	8677400	9190	9190	9190	9190	0
253	20241014	143500	8677400	9190	9190	9190	9190	0
254	20241014	143400	8677400	9190	9190	9190	9190	0
255	20241014	143300	8677400	9190	9190	9190	9190	0
256	20241014	143200	8677400	9190	9190	9190	9190	0
257	20241014	143100	8677400	9190	9190	9190	9190	0
258	20241014	143000	8677400	9190	9190	9190	9190	0
259	20241014	142900	8677400	9190	9190	9190	9190	0
260	20241014	142800	8677400	9190	9190	9190	9190	0
261	20241014	142700	8677400	9190	9190	9190	9190	0
262	20241014	142600	8677400	9190	9190	9190	9190	0
263	20241014	142500	8677400	9190	9190	9190	9190	0
264	20241014	142400	8677400	9190	9190	9190	9190	0
265	20241014	142300	8677400	9190	9190	9190	9190	0
266	20241014	142200	8677400	9190	9190	9190	9190	0
267	20241014	142100	8677400	9190	9190	9190	9190	0
268	20241014	142000	8677400	9190	9190	9190	9190	0
269	20241014	141900	8677400	9190	9190	9190	9190	0
270	20241014	141800	8677400	9190	9190	9190	9190	0
271	20241014	141700	8677400	9190	9190	9190	9190	0
272	20241014	141600	8677400	9190	9190	9190	9190	0
273	20241014	141500	8677400	9190	9190	9190	9190	0
274	20241014	141400	8677400	9190	9190	9190	9190	0
275	20241014	141300	8677400	9190	9190	9190	9190	0
276	20241014	141200	8677400	9190	9190	9190	9190	0
277	20241014	141100	8677400	9190	9190	9190	9190	0
278	20241014	141000	8677400	9190	9190	9190	9190	0
279	20241014	140900	8677400	9190	9190	9190	9190	0
280	20241014	140800	8677400	9190	9190	9190	9190	0
281	20241014	140700	8677400	9190	9190	9190	9190	0
282	20241014	140600	8677400	9190	9190	9190	9190	0
283	20241014	140500	8677400	9190	9190	9190	9190	0
284	20241014	140400	8677400	9190	9190	9190	9190	0
285	20241014	140300	8677400	9190	9190	9190	9190	0
286	20241014	140200	8677400	9190	9190	9190	9190	0
287	20241014	140100	8677400	9190	9190	9190	9190	0
288	20241014	140000	8677400	9190	9190	9190	9190	0
289	20241014	135900	8677400	9190	9190	9190	9190	0
290	20241014	135800	8677400	9190	9190	9190	9190	0
291	20241014	135700	8677400	9190	9190	9190	9190	0
292	20241014	135600	8677400	9190	9190	9190	9190	0
293	20241014	135500	8677400	9190	9190	9190	9190	0
294	20241014	135400	8677400	9190	9190	9190	9190	0
295	20241014	135300	8677400	9190	9190	9190	9190	0
296	20241014	135200	8677400	9190	9190	9190	9190	0
297	20241014	135100	8677400	9190	9190	9190	9190	0
298	20241014	135000	8677400	9190	9190	9190	9190	0
299	20241014	134900	8677400	9190	9190	9190	9190	0
300	20241014	134800	8677400	9190	9190	9190	9190	0
301	20241014	134700	8677400	9190	9190	9190	9190	0
302	20241014	134600	8677400	9190	9190	9190	9190	0
303	20241014	134500	8677400	9190	9190	9190	9190	0
304	20241014	134400	8677400	9190	9190	9190	9190	0
305	20241014	134300	8677400	9190	9190	9190	9190	0
306	20241014	134200	8677400	9190	9190	9190	9190	0
307	20241014	134100	8677400	9190	9190	9190	9190	0
308	20241014	134000	8677400	9190	9190	9190	9190	0
309	20241014	133900	8677400	9190	9190	9190	9190	0
310	20241014	133800	8677400	9190	9190	9190	9190	0
311	20241014	133700	8677400	9190	9190	9190	9190	0
312	20241014	133600	8677400	9190	9190	9190	9190	1
313	20241014	133500	8668210	9160	9160	9160	9160	0
314	20241014	133400	8668210	9160	9160	9160	9160	0
315	20241014	133300	8668210	9160	9160	9160	9160	0
316	20241014	133200	8668210	9160	9160	9160	9160	0
317	20241014	133100	8668210	9160	9160	9160	9160	0
318	20241014	133000	8668210	9160	9160	9160	9160	0
319	20241014	132900	8668210	9160	9160	9160	9160	0
320	20241014	132800	8668210	9160	9160	9160	9160	0
321	20241014	132700	8668210	9160	9160	9160	9160	0
322	20241014	132600	8668210	9160	9160	9160	9160	0
323	20241014	132500	8668210	9160	9160	9160	9160	0
324	20241014	132400	8668210	9160	9160	9160	9160	0
325	20241014	132300	8668210	9160	9160	9160	9160	0
326	20241014	132200	8668210	9160	9170	9170	9160	2
327	20241014	132100	8649880	9200	9200	9200	9200	0
328	20241014	132000	8649880	9200	9200	9200	9200	0
329	20241014	131900	8649880	9200	9200	9200	9200	0
330	20241014	131800	8649880	9200	9200	9200	9200	0
331	20241014	131700	8649880	9200	9200	9200	9200	0
332	20241014	131600	8649880	9200	9200	9200	9200	0
333	20241014	131500	8649880	9200	9200	9200	9200	0
334	20241014	131400	8649880	9200	9200	9200	9200	0
335	20241014	131300	8649880	9200	9200	9200	9200	0
336	20241014	131200	8649880	9200	9200	9200	9200	0
337	20241014	131100	8649880	9200	9200	9200	9200	0
338	20241014	131000	8649880	9200	9200	9200	9200	0
339	20241014	130900	8649880	9200	9200	9200	9200	0
340	20241014	130800	8649880	9200	9200	9200	9200	0
341	20241014	130700	8649880	9200	9200	9200	9200	0
342	20241014	130600	8649880	9200	9200	9200	9200	0
343	20241014	130500	8649880	9200	9200	9200	9200	0
344	20241014	130400	8649880	9200	9200	9200	9200	0
345	20241014	130300	8649880	9200	9200	9200	9200	0
346	20241014	130200	8649880	9200	9200	9200	9200	0
347	20241014	130100	8649880	9200	9200	9200	9200	0
348	20241014	130000	8649880	9200	9200	9200	9200	0
349	20241014	125900	8649880	9200	9200	9200	9200	0
350	20241014	125800	8649880	9200	9200	9200	9200	0
351	20241014	125700	8649880	9200	9200	9200	9200	0
352	20241014	125600	8649880	9200	9200	9200	9200	0
353	20241014	125500	8649880	9200	9200	9200	9200	0
354	20241014	125400	8649880	9200	9200	9200	9200	0
355	20241014	125300	8649880	9200	9200	9200	9200	0
356	20241014	125200	8649880	9200	9200	9200	9200	0
357	20241014	125100	8649880	9200	9200	9200	9200	0
358	20241014	125000	8649880	9200	9200	9200	9200	0
359	20241014	124900	8649880	9200	9200	9200	9200	0
360	20241014	124800	8649880	9200	9200	9200	9200	0
361	20241014	124700	8649880	9200	9200	9200	9200	0
362	20241014	124600	8649880	9200	9200	9200	9200	0
363	20241014	124500	8649880	9200	9200	9200	9200	0
364	20241014	124400	8649880	9200	9200	9200	9200	0
365	20241014	124300	8649880	9200	9200	9200	9200	0
366	20241014	124200	8649880	9200	9200	9200	9200	0
367	20241014	124100	8649880	9200	9200	9200	9200	0
368	20241014	124000	8649880	9200	9200	9200	9200	0
369	20241014	123900	8649880	9200	9200	9200	9200	0
370	20241014	123800	8649880	9200	9200	9200	9200	0
371	20241014	123700	8649880	9200	9200	9200	9200	0
372	20241014	123600	8649880	9200	9200	9200	9200	0
373	20241014	123500	8649880	9200	9200	9200	9200	0
374	20241014	123400	8649880	9200	9200	9200	9200	0
375	20241014	123300	8649880	9200	9200	9200	9200	0
376	20241014	123200	8649880	9200	9200	9200	9200	324
377	20241014	123100	5669080	9200	9200	9200	9200	0
378	20241014	123000	5669080	9200	9200	9200	9200	0
379	20241014	122900	5669080	9200	9200	9200	9200	0
380	20241014	122800	5669080	9200	9200	9200	9200	0
381	20241014	122700	5669080	9200	9200	9200	9200	0
382	20241014	122600	5669080	9200	9200	9200	9200	0
383	20241014	122500	5669080	9200	9200	9200	9200	3
384	20241014	122400	5641480	9200	9200	9200	9200	0
385	20241014	122300	5641480	9200	9200	9200	9200	0
386	20241014	122200	5641480	9200	9200	9200	9200	0
387	20241014	122100	5641480	9200	9200	9200	9200	0
388	20241014	122000	5641480	9200	9200	9200	9200	0
389	20241014	121900	5641480	9200	9200	9200	9200	0
390	20241014	121800	5641480	9200	9200	9200	9200	0
391	20241014	121700	5641480	9200	9200	9200	9200	0
392	20241014	121600	5641480	9200	9200	9200	9200	0
393	20241014	121500	5641480	9200	9200	9200	9200	0
394	20241014	121400	5641480	9200	9200	9200	9200	0
395	20241014	121300	5641480	9200	9200	9200	9200	0
396	20241014	121200	5641480	9200	9200	9200	9200	0
397	20241014	121100	5641480	9200	9200	9200	9200	1
398	20241014	121000	5632280	9160	9160	9160	9160	0
399	20241014	120900	5632280	9160	9160	9160	9160	0
400	20241014	120800	5632280	9160	9160	9160	9160	0
401	20241014	120700	5632280	9160	9160	9160	9160	0
402	20241014	120600	5632280	9160	9160	9160	9160	0
403	20241014	120500	5632280	9160	9160	9160	9160	0
404	20241014	120400	5632280	9160	9160	9160	9160	0
405	20241014	120300	5632280	9160	9160	9160	9160	0
406	20241014	120200	5632280	9160	9160	9160	9160	0
407	20241014	120100	5632280	9160	9160	9160	9160	0
408	20241014	120000	5632280	9160	9160	9160	9160	0
409	20241014	115900	5632280	9160	9160	9160	9160	0
410	20241014	115800	5632280	9160	9160	9160	9160	0
411	20241014	115700	5632280	9160	9160	9160	9160	0
412	20241014	115600	5632280	9160	9160	9160	9160	0
413	20241014	115500	5632280	9160	9160	9160	9160	0
414	20241014	115400	5632280	9160	9160	9160	9160	0
415	20241014	115300	5632280	9160	9160	9160	9160	0
416	20241014	115200	5632280	9160	9160	9160	9160	0
417	20241014	115100	5632280	9160	9160	9160	9160	0
418	20241014	115000	5632280	9160	9160	9160	9160	0
419	20241014	114900	5632280	9160	9160	9160	9160	0
420	20241014	114800	5632280	9160	9160	9160	9160	0
421	20241014	114700	5632280	9160	9160	9160	9160	0
422	20241014	114600	5632280	9160	9160	9160	9160	0
423	20241014	114500	5632280	9160	9160	9160	9160	0
424	20241014	114400	5632280	9160	9160	9160	9160	0
425	20241014	114300	5632280	9160	9160	9160	9160	0
426	20241014	114200	5632280	9160	9160	9160	9160	0
427	20241014	114100	5632280	9160	9160	9160	9160	0
428	20241014	114000	5632280	9160	9160	9160	9160	0
429	20241014	113900	5632280	9160	9160	9160	9160	0
430	20241014	113800	5632280	9160	9160	9160	9160	0
431	20241014	113700	5632280	9160	9160	9160	9160	0
432	20241014	113600	5632280	9160	9160	9160	9160	0
433	20241014	113500	5632280	9160	9160	9160	9160	0
434	20241014	113400	5632280	9160	9160	9160	9160	0
435	20241014	113300	5632280	9160	9160	9160	9160	0
436	20241014	113200	5632280	9160	9160	9160	9160	0
437	20241014	113100	5632280	9160	9160	9160	9160	0
438	20241014	113000	5632280	9160	9160	9160	9160	0
439	20241014	112900	5632280	9160	9160	9160	9160	0
440	20241014	112800	5632280	9160	9160	9160	9160	0
441	20241014	112700	5632280	9160	9160	9160	9160	0
442	20241014	112600	5632280	9160	9160	9160	9160	0
443	20241014	112500	5632280	9160	9160	9160	9160	0
444	20241014	112400	5632280	9160	9160	9160	9160	0
445	20241014	112300	5632280	9160	9160	9160	9160	8
446	20241014	112200	5559000	9200	9200	9200	9200	0
447	20241014	112100	5559000	9200	9200	9200	9200	0
448	20241014	112000	5559000	9200	9200	9200	9200	0
449	20241014	111900	5559000	9200	9200	9200	9200	0
450	20241014	111800	5559000	9200	9200	9200	9200	0
451	20241014	111700	5559000	9200	9200	9200	9200	0
452	20241014	111600	5559000	9200	9200	9200	9200	0
453	20241014	111500	5559000	9200	9200	9200	9200	0
454	20241014	111400	5559000	9200	9200	9200	9200	0
455	20241014	111300	5559000	9200	9200	9200	9200	1
456	20241014	111200	5549800	9200	9200	9200	9200	0
457	20241014	111100	5549800	9200	9200	9200	9200	0
458	20241014	111000	5549800	9200	9200	9200	9200	0
459	20241014	110900	5549800	9200	9200	9200	9200	0
460	20241014	110800	5549800	9200	9200	9200	9200	0
461	20241014	110700	5549800	9200	9200	9200	9200	0
462	20241014	110600	5549800	9200	9200	9200	9200	0
463	20241014	110500	5549800	9200	9200	9200	9200	0
464	20241014	110400	5549800	9200	9200	9200	9200	0
465	20241014	110300	5549800	9200	9200	9200	9200	0
466	20241014	110200	5549800	9200	9200	9200	9200	0
467	20241014	110100	5549800	9200	9200	9200	9200	0
468	20241014	110000	5549800	9200	9200	9200	9200	0
469	20241014	105900	5549800	9200	9160	9200	9160	2
470	20241014	105800	5531440	9200	9200	9200	9200	0
471	20241014	105700	5531440	9200	9200	9200	9200	0
472	20241014	105600	5531440	9200	9200	9200	9200	0
473	20241014	105500	5531440	9200	9200	9200	9200	0
474	20241014	105400	5531440	9200	9200	9200	9200	0
475	20241014	105300	5531440	9200	9200	9200	9200	0
476	20241014	105200	5531440	9200	9200	9200	9200	0
477	20241014	105100	5531440	9200	9200	9200	9200	0
478	20241014	105000	5531440	9200	9200	9200	9200	0
479	20241014	104900	5531440	9200	9200	9200	9200	0
480	20241014	104800	5531440	9200	9200	9200	9200	0
481	20241014	104700	5531440	9200	9200	9200	9200	0
482	20241014	104600	5531440	9200	9200	9200	9200	0
483	20241014	104500	5531440	9200	9200	9200	9200	0
484	20241014	104400	5531440	9200	9200	9200	9200	0
485	20241014	104300	5531440	9200	9200	9200	9200	0
486	20241014	104200	5531440	9200	9200	9200	9200	0
487	20241014	104100	5531440	9200	9200	9200	9200	0
488	20241014	104000	5531440	9200	9200	9200	9200	439
489	20241014	103900	1492640	9200	9200	9200	9200	0
490	20241014	103800	1492640	9200	9200	9200	9200	0
491	20241014	103700	1492640	9200	9200	9200	9200	0
492	20241014	103600	1492640	9200	9200	9200	9200	1
493	20241014	103500	1483440	9200	9200	9200	9200	0
494	20241014	103400	1483440	9200	9200	9200	9200	0
495	20241014	103300	1483440	9200	9200	9200	9200	0
496	20241014	103200	1483440	9200	9200	9200	9200	2
497	20241014	103100	1465040	9200	9200	9200	9200	3
498	20241014	103000	1437440	9220	9220	9220	9220	0
499	20241014	102900	1437440	9220	9220	9220	9220	0
500	20241014	102800	1437440	9220	9220	9220	9220	0
501	20241014	102700	1437440	9220	9220	9220	9220	0
502	20241014	102600	1437440	9220	9220	9220	9220	0
503	20241014	102500	1437440	9220	9220	9220	9220	73
504	20241014	102400	764380	9210	9210	9210	9210	0
505	20241014	102300	764380	9210	9210	9210	9210	0
506	20241014	102200	764380	9210	9210	9210	9210	0
507	20241014	102100	764380	9210	9210	9210	9210	0
508	20241014	102000	764380	9210	9210	9210	9210	0
509	20241014	101900	764380	9210	9210	9210	9210	0
510	20241014	101800	764380	9210	9210	9210	9210	0
511	20241014	101700	764380	9210	9210	9210	9210	0
512	20241014	101600	764380	9210	9210	9210	9210	0
513	20241014	101500	764380	9210	9210	9210	9210	0
514	20241014	101400	764380	9210	9210	9210	9210	0
515	20241014	101300	764380	9210	9210	9210	9210	0
516	20241014	101200	764380	9210	9210	9210	9210	0
517	20241014	101100	764380	9210	9210	9210	9210	0
518	20241014	101000	764380	9210	9210	9210	9210	0
519	20241014	100900	764380	9210	9210	9210	9210	0
520	20241014	100800	764380	9210	9210	9210	9210	13
521	20241014	100700	644650	9220	9220	9220	9220	0
522	20241014	100600	644650	9220	9220	9220	9220	0
523	20241014	100500	644650	9220	9220	9220	9220	0
524	20241014	100400	644650	9220	9220	9220	9220	0
525	20241014	100300	644650	9220	9220	9220	9220	0
526	20241014	100200	644650	9220	9220	9220	9220	0
527	20241014	100100	644650	9220	9220	9220	9220	0
528	20241014	100000	644650	9220	9220	9220	9220	0
529	20241014	095900	644650	9220	9220	9220	9220	0
530	20241014	095800	644650	9220	9220	9220	9220	0
531	20241014	095700	644650	9220	9220	9220	9220	0
532	20241014	095600	644650	9220	9220	9220	9220	0
533	20241014	095500	644650	9220	9220	9220	9220	0
534	20241014	095400	644650	9220	9220	9220	9220	0
535	20241014	095300	644650	9220	9220	9220	9220	0
536	20241014	095200	644650	9220	9220	9220	9220	0
537	20241014	095100	644650	9220	9220	9220	9220	0
538	20241014	095000	644650	9220	9220	9220	9220	0
539	20241014	094900	644650	9220	9220	9220	9220	0
540	20241014	094800	644650	9220	9220	9220	9220	0
541	20241014	094700	644650	9220	9220	9220	9220	0
542	20241014	094600	644650	9220	9220	9220	9220	0
543	20241014	094500	644650	9220	9220	9220	9220	0
544	20241014	094400	644650	9220	9220	9220	9220	0
545	20241014	094300	644650	9220	9220	9220	9220	0
546	20241014	094200	644650	9220	9220	9220	9220	0
547	20241014	094100	644650	9220	9220	9220	9220	0
548	20241014	094000	644650	9220	9220	9220	9220	0
549	20241014	093900	644650	9220	9220	9220	9220	0
550	20241014	093800	644650	9220	9220	9220	9220	0
551	20241014	093700	644650	9220	9220	9220	9220	0
552	20241014	093600	644650	9220	9220	9220	9220	0
553	20241014	093500	644650	9220	9220	9220	9220	0
554	20241014	093400	644650	9220	9220	9220	9220	0
555	20241014	093300	644650	9220	9220	9220	9220	0
556	20241014	093200	644650	9220	9220	9220	9220	0
557	20241014	093100	644650	9220	9210	9220	9210	2
558	20241014	093000	626220	9200	9200	9200	9200	0
559	20241014	092900	626220	9200	9200	9200	9200	0
560	20241014	092800	626220	9200	9200	9200	9200	0
561	20241014	092700	626220	9200	9200	9200	9200	0
562	20241014	092600	626220	9200	9200	9200	9200	0
563	20241014	092500	626220	9200	9200	9200	9200	0
564	20241014	092400	626220	9200	9200	9200	9200	0
565	20241014	092300	626220	9200	9200	9200	9200	0
566	20241014	092200	626220	9200	9200	9200	9200	0
567	20241014	092100	626220	9200	9200	9200	9200	0
568	20241014	092000	626220	9200	9200	9200	9200	0
569	20241014	091900	626220	9200	9200	9200	9200	0
570	20241014	091800	626220	9200	9200	9200	9200	0
571	20241014	091700	626220	9200	9200	9200	9200	0
572	20241014	091600	626220	9200	9200	9200	9200	0
573	20241014	091500	626220	9200	9200	9200	9200	0
574	20241014	091400	626220	9200	9200	9200	9200	0
575	20241014	091300	626220	9200	9200	9200	9200	0
576	20241014	091200	626220	9200	9200	9200	9200	0
577	20241014	091100	626220	9200	9200	9200	9200	0
578	20241014	091000	626220	9200	9200	9200	9200	0
579	20241014	090900	626220	9200	9200	9200	9200	0
580	20241014	090800	626220	9200	9200	9200	9200	0
581	20241014	090700	626220	9200	9200	9200	9200	1
582	20241014	090600	617020	9200	9200	9200	9200	0
583	20241014	090500	617020	9200	9200	9200	9200	0
584	20241014	090400	617020	9200	9200	9200	9200	2
585	20241014	090300	598620	9200	9200	9200	9200	0
586	20241014	090200	598620	9200	9200	9200	9200	0
587	20241014	090100	598620	9200	9210	9210	9200	65
588	20241014	090000	0	9210	9210	9210	9210	0