KissMeData/290090/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	210400	18727320	8670	8670	8670	8670	47
3	20241017	210300	18727320	8670	8670	8670	8670	0
4	20241017	210200	18727320	8670	8670	8670	8670	0
5	20241017	210100	18727320	8670	8670	8670	8670	0
6	20241017	210000	18727320	8670	8670	8670	8670	0
7	20241017	205900	18727320	8670	8670	8670	8670	0
8	20241017	205800	18727320	8670	8670	8670	8670	0
9	20241017	205700	18727320	8670	8670	8670	8670	0
10	20241017	205600	18727320	8670	8670	8670	8670	0
11	20241017	205500	18727320	8670	8670	8670	8670	0
12	20241017	205400	18727320	8670	8670	8670	8670	0
13	20241017	205300	18727320	8670	8670	8670	8670	0
14	20241017	205200	18727320	8670	8670	8670	8670	0
15	20241017	205100	18727320	8670	8670	8670	8670	0
16	20241017	205000	18727320	8670	8670	8670	8670	0
17	20241017	204900	18727320	8670	8670	8670	8670	0
18	20241017	204800	18727320	8670	8670	8670	8670	0
19	20241017	204700	18727320	8670	8670	8670	8670	0
20	20241017	204600	18727320	8670	8670	8670	8670	0
21	20241017	204500	18727320	8670	8670	8670	8670	0
22	20241017	204400	18727320	8670	8670	8670	8670	0
23	20241017	204300	18727320	8670	8670	8670	8670	0
24	20241017	204200	18727320	8670	8670	8670	8670	0
25	20241017	204100	18727320	8670	8670	8670	8670	0
26	20241017	204000	18727320	8670	8670	8670	8670	0
27	20241017	203900	18727320	8670	8670	8670	8670	0
28	20241017	203800	18727320	8670	8670	8670	8670	0
29	20241017	203700	18727320	8670	8670	8670	8670	0
30	20241017	203600	18727320	8670	8670	8670	8670	0
31	20241017	203500	18727320	8670	8670	8670	8670	0
32	20241017	203400	18727320	8670	8670	8670	8670	47
33	20241017	203300	18727320	8670	8670	8670	8670	0
34	20241017	203200	18727320	8670	8670	8670	8670	0
35	20241017	203100	18727320	8670	8670	8670	8670	0
36	20241017	203000	18727320	8670	8670	8670	8670	0
37	20241017	202900	18727320	8670	8670	8670	8670	0
38	20241017	202800	18727320	8670	8670	8670	8670	0
39	20241017	202700	18727320	8670	8670	8670	8670	0
40	20241017	202600	18727320	8670	8670	8670	8670	0
41	20241017	202500	18727320	8670	8670	8670	8670	0
42	20241017	202400	18727320	8670	8670	8670	8670	0
43	20241017	202300	18727320	8670	8670	8670	8670	0
44	20241017	202200	18727320	8670	8670	8670	8670	0
45	20241017	202100	18727320	8670	8670	8670	8670	0
46	20241017	202000	18727320	8670	8670	8670	8670	0
47	20241017	201900	18727320	8670	8670	8670	8670	0
48	20241017	201800	18727320	8670	8670	8670	8670	0
49	20241017	201700	18727320	8670	8670	8670	8670	0
50	20241017	201600	18727320	8670	8670	8670	8670	0
51	20241017	201500	18727320	8670	8670	8670	8670	0
52	20241017	201400	18727320	8670	8670	8670	8670	0
53	20241017	201300	18727320	8670	8670	8670	8670	0
54	20241017	201200	18727320	8670	8670	8670	8670	0
55	20241017	201100	18727320	8670	8670	8670	8670	0
56	20241017	201000	18727320	8670	8670	8670	8670	0
57	20241017	200900	18727320	8670	8670	8670	8670	0
58	20241017	200800	18727320	8670	8670	8670	8670	0
59	20241017	200700	18727320	8670	8670	8670	8670	0
60	20241017	200600	18727320	8670	8670	8670	8670	0
61	20241017	200500	18727320	8670	8670	8670	8670	0
62	20241017	200400	18727320	8670	8670	8670	8670	47
63	20241017	200300	18727320	8670	8670	8670	8670	0
64	20241017	200200	18727320	8670	8670	8670	8670	0
65	20241017	200100	18727320	8670	8670	8670	8670	0
66	20241017	200000	18727320	8670	8670	8670	8670	0
67	20241017	195900	18727320	8670	8670	8670	8670	0
68	20241017	195800	18727320	8670	8670	8670	8670	0
69	20241017	195700	18727320	8670	8670	8670	8670	0
70	20241017	195600	18727320	8670	8670	8670	8670	0
71	20241017	195500	18727320	8670	8670	8670	8670	0
72	20241017	195400	18727320	8670	8670	8670	8670	0
73	20241017	195300	18727320	8670	8670	8670	8670	0
74	20241017	195200	18727320	8670	8670	8670	8670	0
75	20241017	195100	18727320	8670	8670	8670	8670	0
76	20241017	195000	18727320	8670	8670	8670	8670	0
77	20241017	194900	18727320	8670	8670	8670	8670	0
78	20241017	194800	18727320	8670	8670	8670	8670	0
79	20241017	194700	18727320	8670	8670	8670	8670	0
80	20241017	194600	18727320	8670	8670	8670	8670	0
81	20241017	194500	18727320	8670	8670	8670	8670	0
82	20241017	194400	18727320	8670	8670	8670	8670	0
83	20241017	194300	18727320	8670	8670	8670	8670	0
84	20241017	194200	18727320	8670	8670	8670	8670	0
85	20241017	194100	18727320	8670	8670	8670	8670	0
86	20241017	194000	18727320	8670	8670	8670	8670	0
87	20241017	193900	18727320	8670	8670	8670	8670	0
88	20241017	193800	18727320	8670	8670	8670	8670	0
89	20241017	193700	18727320	8670	8670	8670	8670	0
90	20241017	193600	18727320	8670	8670	8670	8670	0
91	20241017	193500	18727320	8670	8670	8670	8670	0
92	20241017	193400	18727320	8670	8670	8670	8670	47
93	20241017	193300	18727320	8670	8670	8670	8670	0
94	20241017	193200	18727320	8670	8670	8670	8670	0
95	20241017	193100	18727320	8670	8670	8670	8670	0
96	20241017	193000	18727320	8670	8670	8670	8670	0
97	20241017	192900	18727320	8670	8670	8670	8670	0
98	20241017	192800	18727320	8670	8670	8670	8670	0
99	20241017	192700	18727320	8670	8670	8670	8670	0
100	20241017	192600	18727320	8670	8670	8670	8670	0
101	20241017	192500	18727320	8670	8670	8670	8670	0
102	20241017	192400	18727320	8670	8670	8670	8670	0
103	20241017	192300	18727320	8670	8670	8670	8670	0
104	20241017	192200	18727320	8670	8670	8670	8670	0
105	20241017	192100	18727320	8670	8670	8670	8670	0
106	20241017	192000	18727320	8670	8670	8670	8670	0
107	20241017	191900	18727320	8670	8670	8670	8670	0
108	20241017	191800	18727320	8670	8670	8670	8670	0
109	20241017	191700	18727320	8670	8670	8670	8670	0
110	20241017	191600	18727320	8670	8670	8670	8670	0
111	20241017	191500	18727320	8670	8670	8670	8670	0
112	20241017	191400	18727320	8670	8670	8670	8670	0
113	20241017	191300	18727320	8670	8670	8670	8670	0
114	20241017	191200	18727320	8670	8670	8670	8670	0
115	20241017	191100	18727320	8670	8670	8670	8670	0
116	20241017	191000	18727320	8670	8670	8670	8670	0
117	20241017	190900	18727320	8670	8670	8670	8670	0
118	20241017	190800	18727320	8670	8670	8670	8670	0
119	20241017	190700	18727320	8670	8670	8670	8670	0
120	20241017	190600	18727320	8670	8670	8670	8670	0
121	20241017	190500	18727320	8670	8670	8670	8670	0
122	20241017	190400	18727320	8670	8670	8670	8670	47
123	20241017	190300	18727320	8670	8670	8670	8670	0
124	20241017	190200	18727320	8670	8670	8670	8670	0
125	20241017	190100	18727320	8670	8670	8670	8670	0
126	20241017	190000	18727320	8670	8670	8670	8670	0
127	20241017	185900	18727320	8670	8670	8670	8670	0
128	20241017	185800	18727320	8670	8670	8670	8670	0
129	20241017	185700	18727320	8670	8670	8670	8670	0
130	20241017	185600	18727320	8670	8670	8670	8670	0
131	20241017	185500	18727320	8670	8670	8670	8670	0
132	20241017	185400	18727320	8670	8670	8670	8670	0
133	20241017	185300	18727320	8670	8670	8670	8670	0
134	20241017	185200	18727320	8670	8670	8670	8670	0
135	20241017	185100	18727320	8670	8670	8670	8670	0
136	20241017	185000	18727320	8670	8670	8670	8670	0
137	20241017	184900	18727320	8670	8670	8670	8670	0
138	20241017	184800	18727320	8670	8670	8670	8670	0
139	20241017	184700	18727320	8670	8670	8670	8670	0
140	20241017	184600	18727320	8670	8670	8670	8670	0
141	20241017	184500	18727320	8670	8670	8670	8670	0
142	20241017	184400	18727320	8670	8670	8670	8670	0
143	20241017	184300	18727320	8670	8670	8670	8670	0
144	20241017	184200	18727320	8670	8670	8670	8670	0
145	20241017	184100	18727320	8670	8670	8670	8670	0
146	20241017	184000	18727320	8670	8670	8670	8670	0
147	20241017	183900	18727320	8670	8670	8670	8670	0
148	20241017	183800	18727320	8670	8670	8670	8670	0
149	20241017	183700	18727320	8670	8670	8670	8670	0
150	20241017	183600	18727320	8670	8670	8670	8670	0
151	20241017	183500	18727320	8670	8670	8670	8670	0
152	20241017	183400	18727320	8670	8670	8670	8670	47
153	20241017	183300	18727320	8670	8670	8670	8670	0
154	20241017	183200	18727320	8670	8670	8670	8670	0
155	20241017	183100	18727320	8670	8670	8670	8670	0
156	20241017	183000	18727320	8670	8670	8670	8670	0
157	20241017	182900	18727320	8670	8670	8670	8670	0
158	20241017	182800	18727320	8670	8670	8670	8670	0
159	20241017	182700	18727320	8670	8670	8670	8670	0
160	20241017	182600	18727320	8670	8670	8670	8670	0
161	20241017	182500	18727320	8670	8670	8670	8670	0
162	20241017	182400	18727320	8670	8670	8670	8670	0
163	20241017	182300	18727320	8670	8670	8670	8670	0
164	20241017	182200	18727320	8670	8670	8670	8670	0
165	20241017	182100	18727320	8670	8670	8670	8670	0
166	20241017	182000	18727320	8670	8670	8670	8670	0
167	20241017	181900	18727320	8670	8670	8670	8670	0
168	20241017	181800	18727320	8670	8670	8670	8670	0
169	20241017	181700	18727320	8670	8670	8670	8670	0
170	20241017	181600	18727320	8670	8670	8670	8670	0
171	20241017	181500	18727320	8670	8670	8670	8670	0
172	20241017	181400	18727320	8670	8670	8670	8670	0
173	20241017	181300	18727320	8670	8670	8670	8670	0
174	20241017	181200	18727320	8670	8670	8670	8670	0
175	20241017	181100	18727320	8670	8670	8670	8670	0
176	20241017	181000	18727320	8670	8670	8670	8670	0
177	20241017	180900	18727320	8670	8670	8670	8670	0
178	20241017	180800	18727320	8670	8670	8670	8670	0
179	20241017	180700	18727320	8670	8670	8670	8670	0
180	20241017	180600	18727320	8670	8670	8670	8670	0
181	20241017	180500	18727320	8670	8670	8670	8670	0
182	20241017	180400	18727320	8670	8670	8670	8670	47
183	20241017	180300	18727320	8670	8670	8670	8670	0
184	20241017	180200	18727320	8670	8670	8670	8670	0
185	20241017	180100	18727320	8670	8670	8670	8670	0
186	20241017	180000	18727320	8670	8670	8670	8670	0
187	20241017	175900	18727320	8670	8670	8670	8670	0
188	20241017	175800	18727320	8670	8670	8670	8670	0
189	20241017	175700	18727320	8670	8670	8670	8670	0
190	20241017	175600	18727320	8670	8670	8670	8670	0
191	20241017	175500	18727320	8670	8670	8670	8670	0
192	20241017	175400	18727320	8670	8670	8670	8670	0
193	20241017	175300	18727320	8670	8670	8670	8670	0
194	20241017	175200	18727320	8670	8670	8670	8670	0
195	20241017	175100	18727320	8670	8670	8670	8670	0
196	20241017	175000	18727320	8670	8670	8670	8670	0
197	20241017	174900	18727320	8670	8670	8670	8670	0
198	20241017	174800	18727320	8670	8670	8670	8670	0
199	20241017	174700	18727320	8670	8670	8670	8670	0
200	20241017	174600	18727320	8670	8670	8670	8670	0
201	20241017	174500	18727320	8670	8670	8670	8670	0
202	20241017	174400	18727320	8670	8670	8670	8670	0
203	20241017	174300	18727320	8670	8670	8670	8670	0
204	20241017	174200	18727320	8670	8670	8670	8670	0
205	20241017	174100	18727320	8670	8670	8670	8670	0
206	20241017	174000	18727320	8670	8670	8670	8670	0
207	20241017	173900	18727320	8670	8670	8670	8670	0
208	20241017	173800	18727320	8670	8670	8670	8670	0
209	20241017	173700	18727320	8670	8670	8670	8670	0
210	20241017	173600	18727320	8670	8670	8670	8670	0
211	20241017	173500	18727320	8670	8670	8670	8670	0
212	20241017	173400	18727320	8670	8670	8670	8670	47
213	20241017	173300	18727320	8670	8670	8670	8670	0
214	20241017	173200	18727320	8670	8670	8670	8670	0
215	20241017	173100	18727320	8670	8670	8670	8670	0
216	20241017	173000	18727320	8670	8670	8670	8670	0
217	20241017	172900	18727320	8670	8670	8670	8670	0
218	20241017	172800	18727320	8670	8670	8670	8670	0
219	20241017	172700	18727320	8670	8670	8670	8670	0
220	20241017	172600	18727320	8670	8670	8670	8670	0
221	20241017	172500	18727320	8670	8670	8670	8670	0
222	20241017	172400	18727320	8670	8670	8670	8670	0
223	20241017	172300	18727320	8670	8670	8670	8670	0
224	20241017	172200	18727320	8670	8670	8670	8670	0
225	20241017	172100	18727320	8670	8670	8670	8670	0
226	20241017	172000	18727320	8670	8670	8670	8670	0
227	20241017	171900	18727320	8670	8670	8670	8670	0
228	20241017	171800	18727320	8670	8670	8670	8670	0
229	20241017	171700	18727320	8670	8670	8670	8670	0
230	20241017	171600	18727320	8670	8670	8670	8670	0
231	20241017	171500	18727320	8670	8670	8670	8670	0
232	20241017	171400	18727320	8670	8670	8670	8670	0
233	20241017	171300	18727320	8670	8670	8670	8670	0
234	20241017	171200	18727320	8670	8670	8670	8670	0
235	20241017	171100	18727320	8670	8670	8670	8670	0
236	20241017	171000	18727320	8670	8670	8670	8670	0
237	20241017	170900	18727320	8670	8670	8670	8670	0
238	20241017	170800	18727320	8670	8670	8670	8670	0
239	20241017	170700	18727320	8670	8670	8670	8670	0
240	20241017	170600	18727320	8670	8670	8670	8670	0
241	20241017	170500	18727320	8670	8670	8670	8670	0
242	20241017	170400	18727320	8670	8670	8670	8670	47
243	20241017	170300	18727320	8670	8670	8670	8670	0
244	20241017	170200	18727320	8670	8670	8670	8670	0
245	20241017	170100	18727320	8670	8670	8670	8670	0
246	20241017	170000	18727320	8670	8670	8670	8670	0
247	20241017	165900	18727320	8670	8670	8670	8670	0
248	20241017	165800	18727320	8670	8670	8670	8670	0
249	20241017	165700	18727320	8670	8670	8670	8670	0
250	20241017	165600	18727320	8670	8670	8670	8670	0
251	20241017	165500	18727320	8670	8670	8670	8670	0
252	20241017	165400	18727320	8670	8670	8670	8670	0
253	20241017	165300	18727320	8670	8670	8670	8670	0
254	20241017	165200	18727320	8670	8670	8670	8670	0
255	20241017	165100	18727320	8670	8670	8670	8670	0
256	20241017	165000	18727320	8670	8670	8670	8670	0
257	20241017	164900	18727320	8670	8670	8670	8670	0
258	20241017	164800	18727320	8670	8670	8670	8670	0
259	20241017	164700	18727320	8670	8670	8670	8670	0
260	20241017	164600	18727320	8670	8670	8670	8670	0
261	20241017	164500	18727320	8670	8670	8670	8670	0
262	20241017	164400	18727320	8670	8670	8670	8670	0
263	20241017	164300	18727320	8670	8670	8670	8670	0
264	20241017	164200	18727320	8670	8670	8670	8670	0
265	20241017	164100	18727320	8670	8670	8670	8670	0
266	20241017	164000	18727320	8670	8670	8670	8670	0
267	20241017	163900	18727320	8670	8670	8670	8670	0
268	20241017	163800	18727320	8670	8670	8670	8670	0
269	20241017	163700	18727320	8670	8670	8670	8670	0
270	20241017	163600	18727320	8670	8670	8670	8670	0
271	20241017	163500	18727320	8670	8670	8670	8670	0
272	20241017	163400	18727320	8670	8670	8670	8670	47
273	20241017	163300	18727320	8670	8670	8670	8670	0
274	20241017	163200	18727320	8670	8670	8670	8670	0
275	20241017	163100	18727320	8670	8670	8670	8670	0
276	20241017	163000	18727320	8670	8670	8670	8670	0
277	20241017	162900	18727320	8670	8670	8670	8670	0
278	20241017	162800	18727320	8670	8670	8670	8670	0
279	20241017	162700	18727320	8670	8670	8670	8670	0
280	20241017	162600	18727320	8670	8670	8670	8670	0
281	20241017	162500	18727320	8670	8670	8670	8670	0
282	20241017	162400	18727320	8670	8670	8670	8670	0
283	20241017	162300	18727320	8670	8670	8670	8670	0
284	20241017	162200	18727320	8670	8670	8670	8670	0
285	20241017	162100	18727320	8670	8670	8670	8670	0
286	20241017	162000	18727320	8670	8670	8670	8670	0
287	20241017	161900	18727320	8670	8670	8670	8670	0
288	20241017	161800	18727320	8670	8670	8670	8670	0
289	20241017	161700	18727320	8670	8670	8670	8670	0
290	20241017	161600	18727320	8670	8670	8670	8670	0
291	20241017	161500	18727320	8670	8670	8670	8670	0
292	20241017	161400	18727320	8670	8670	8670	8670	0
293	20241017	161300	18727320	8670	8670	8670	8670	0
294	20241017	161200	18727320	8670	8670	8670	8670	0
295	20241017	161100	18727320	8670	8670	8670	8670	0
296	20241017	161000	18727320	8670	8670	8670	8670	0
297	20241017	160900	18727320	8670	8670	8670	8670	0
298	20241017	160800	18727320	8670	8670	8670	8670	0
299	20241017	160700	18727320	8670	8670	8670	8670	0
300	20241017	160600	18727320	8670	8670	8670	8670	0
301	20241017	160500	18727320	8670	8670	8670	8670	0
302	20241017	160400	18727320	8670	8670	8670	8670	47
303	20241017	160300	18727320	8670	8670	8670	8670	0
304	20241017	160200	18727320	8670	8670	8670	8670	0
305	20241017	160100	18727320	8670	8670	8670	8670	0
306	20241017	160000	18727320	8670	8670	8670	8670	0
307	20241017	155900	18727320	8670	8670	8670	8670	0
308	20241017	155800	18727320	8670	8670	8670	8670	0
309	20241017	155700	18727320	8670	8670	8670	8670	0
310	20241017	155600	18727320	8670	8670	8670	8670	0
311	20241017	155500	18727320	8670	8670	8670	8670	0
312	20241017	155400	18727320	8670	8670	8670	8670	0
313	20241017	155300	18727320	8670	8670	8670	8670	0
314	20241017	155200	18727320	8670	8670	8670	8670	0
315	20241017	155100	18727320	8670	8670	8670	8670	0
316	20241017	155000	18727320	8670	8670	8670	8670	0
317	20241017	154900	18727320	8670	8670	8670	8670	0
318	20241017	154800	18727320	8670	8670	8670	8670	0
319	20241017	154700	18727320	8670	8670	8670	8670	0
320	20241017	154600	18727320	8670	8670	8670	8670	0
321	20241017	154500	18727320	8670	8670	8670	8670	0
322	20241017	154400	18727320	8670	8670	8670	8670	0
323	20241017	154300	18727320	8670	8670	8670	8670	0
324	20241017	154200	18727320	8670	8670	8670	8670	0
325	20241017	154100	18727320	8670	8670	8670	8670	0
326	20241017	154000	18727320	8670	8670	8670	8670	0
327	20241017	153900	18727320	8670	8670	8670	8670	0
328	20241017	153800	18727320	8670	8670	8670	8670	0
329	20241017	153700	18727320	8670	8670	8670	8670	0
330	20241017	153600	18727320	8670	8670	8670	8670	0
331	20241017	153500	18727320	8670	8670	8670	8670	0
332	20241017	153400	18727320	8670	8670	8670	8670	47
333	20241017	153300	18727320	8670	8670	8670	8670	0
334	20241017	153200	18727320	8670	8670	8670	8670	0
335	20241017	153100	18727320	8670	8670	8670	8670	0
336	20241017	153000	18727320	8670	8670	8670	8670	47
337	20241017	152900	18319830	8680	8680	8680	8680	0
338	20241017	152800	18319830	8680	8680	8680	8680	0
339	20241017	152700	18319830	8680	8680	8680	8680	0
340	20241017	152600	18319830	8680	8680	8680	8680	0
341	20241017	152500	18319830	8680	8680	8680	8680	0
342	20241017	152400	18319830	8680	8680	8680	8680	0
343	20241017	152300	18319830	8680	8680	8680	8680	0
344	20241017	152200	18319830	8680	8680	8680	8680	0
345	20241017	152100	18319830	8680	8680	8680	8680	0
346	20241017	152000	18319830	8680	8680	8680	8680	0
347	20241017	151900	18319830	8680	8680	8680	8680	0
348	20241017	151800	18319830	8680	8680	8680	8680	0
349	20241017	151700	18319830	8680	8680	8680	8680	0
350	20241017	151600	18319830	8680	8680	8680	8680	0
351	20241017	151500	18319830	8680	8680	8680	8680	0
352	20241017	151400	18319830	8680	8680	8680	8680	0
353	20241017	151300	18319830	8680	8680	8680	8680	0
354	20241017	151200	18319830	8680	8670	8680	8670	13
355	20241017	151100	18207080	8690	8690	8690	8690	1
356	20241017	151000	18198390	8560	8560	8560	8560	1
357	20241017	150900	18189830	8560	8580	8580	8560	429
358	20241017	150800	14509190	8580	8580	8580	8580	0
359	20241017	150700	14509190	8580	8580	8580	8580	0
360	20241017	150600	14509190	8580	8580	8580	8580	0
361	20241017	150500	14509190	8580	8580	8580	8580	0
362	20241017	150400	14509190	8580	8580	8580	8580	0
363	20241017	150300	14509190	8580	8580	8580	8580	0
364	20241017	150200	14509190	8580	8580	8580	8580	0
365	20241017	150100	14509190	8580	8580	8580	8580	0
366	20241017	150000	14509190	8580	8580	8580	8580	0
367	20241017	145900	14509190	8580	8580	8580	8580	0
368	20241017	145800	14509190	8580	8580	8580	8580	0
369	20241017	145700	14509190	8580	8580	8580	8580	1
370	20241017	145600	14500610	8570	8570	8570	8570	0
371	20241017	145500	14500610	8570	8570	8570	8570	0
372	20241017	145400	14500610	8570	8570	8570	8570	86
373	20241017	145300	13763590	8570	8570	8570	8570	0
374	20241017	145200	13763590	8570	8570	8570	8570	0
375	20241017	145100	13763590	8570	8570	8570	8570	0
376	20241017	145000	13763590	8570	8570	8570	8570	0
377	20241017	144900	13763590	8570	8570	8570	8570	0
378	20241017	144800	13763590	8570	8570	8570	8570	0
379	20241017	144700	13763590	8570	8570	8570	8570	0
380	20241017	144600	13763590	8570	8570	8570	8570	0
381	20241017	144500	13763590	8570	8570	8570	8570	0
382	20241017	144400	13763590	8570	8570	8570	8570	0
383	20241017	144300	13763590	8570	8570	8570	8570	0
384	20241017	144200	13763590	8570	8570	8570	8570	0
385	20241017	144100	13763590	8570	8570	8570	8570	0
386	20241017	144000	13763590	8570	8570	8570	8570	0
387	20241017	143900	13763590	8570	8570	8570	8570	0
388	20241017	143800	13763590	8570	8570	8570	8570	0
389	20241017	143700	13763590	8570	8570	8570	8570	0
390	20241017	143600	13763590	8570	8570	8570	8570	15
391	20241017	143500	13635040	8570	8570	8570	8570	0
392	20241017	143400	13635040	8570	8570	8570	8570	0
393	20241017	143300	13635040	8570	8570	8570	8570	0
394	20241017	143200	13635040	8570	8570	8570	8570	0
395	20241017	143100	13635040	8570	8570	8570	8570	0
396	20241017	143000	13635040	8570	8570	8570	8570	0
397	20241017	142900	13635040	8570	8570	8570	8570	0
398	20241017	142800	13635040	8570	8570	8570	8570	0
399	20241017	142700	13635040	8570	8570	8570	8570	0
400	20241017	142600	13635040	8570	8570	8570	8570	0
401	20241017	142500	13635040	8570	8570	8570	8570	0
402	20241017	142400	13635040	8570	8570	8570	8570	0
403	20241017	142300	13635040	8570	8570	8570	8570	0
404	20241017	142200	13635040	8570	8570	8570	8570	0
405	20241017	142100	13635040	8570	8570	8570	8570	0
406	20241017	142000	13635040	8570	8570	8570	8570	0
407	20241017	141900	13635040	8570	8570	8570	8570	10
408	20241017	141800	13549340	8570	8570	8570	8570	0
409	20241017	141700	13549340	8570	8570	8570	8570	0
410	20241017	141600	13549340	8570	8570	8570	8570	0
411	20241017	141500	13549340	8570	8570	8570	8570	0
412	20241017	141400	13549340	8570	8570	8570	8570	0
413	20241017	141300	13549340	8570	8570	8570	8570	0
414	20241017	141200	13549340	8570	8570	8570	8570	0
415	20241017	141100	13549340	8570	8570	8570	8570	0
416	20241017	141000	13549340	8570	8570	8570	8570	0
417	20241017	140900	13549340	8570	8570	8570	8570	0
418	20241017	140800	13549340	8570	8570	8570	8570	0
419	20241017	140700	13549340	8570	8570	8570	8570	0
420	20241017	140600	13549340	8570	8570	8570	8570	0
421	20241017	140500	13549340	8570	8570	8570	8570	0
422	20241017	140400	13549340	8570	8570	8570	8570	0
423	20241017	140300	13549340	8570	8570	8570	8570	0
424	20241017	140200	13549340	8570	8570	8570	8570	0
425	20241017	140100	13549340	8570	8570	8570	8570	0
426	20241017	140000	13549340	8570	8570	8570	8570	0
427	20241017	135900	13549340	8570	8570	8570	8570	0
428	20241017	135800	13549340	8570	8570	8570	8570	0
429	20241017	135700	13549340	8570	8570	8570	8570	0
430	20241017	135600	13549340	8570	8570	8570	8570	0
431	20241017	135500	13549340	8570	8570	8570	8570	0
432	20241017	135400	13549340	8570	8570	8570	8570	0
433	20241017	135300	13549340	8570	8570	8570	8570	0
434	20241017	135200	13549340	8570	8570	8570	8570	0
435	20241017	135100	13549340	8570	8570	8570	8570	0
436	20241017	135000	13549340	8570	8570	8570	8570	0
437	20241017	134900	13549340	8570	8570	8570	8570	0
438	20241017	134800	13549340	8570	8570	8570	8570	0
439	20241017	134700	13549340	8570	8570	8570	8570	0
440	20241017	134600	13549340	8570	8570	8570	8570	0
441	20241017	134500	13549340	8570	8570	8570	8570	0
442	20241017	134400	13549340	8570	8570	8570	8570	0
443	20241017	134300	13549340	8570	8570	8570	8570	0
444	20241017	134200	13549340	8570	8570	8570	8570	0
445	20241017	134100	13549340	8570	8570	8570	8570	0
446	20241017	134000	13549340	8570	8570	8570	8570	6
447	20241017	133900	13497920	8600	8600	8600	8600	0
448	20241017	133800	13497920	8600	8600	8600	8600	0
449	20241017	133700	13497920	8600	8600	8600	8600	0
450	20241017	133600	13497920	8600	8600	8600	8600	0
451	20241017	133500	13497920	8600	8600	8600	8600	0
452	20241017	133400	13497920	8600	8600	8600	8600	0
453	20241017	133300	13497920	8600	8600	8600	8600	1
454	20241017	133200	13489320	8600	8600	8600	8600	0
455	20241017	133100	13489320	8600	8600	8600	8600	0
456	20241017	133000	13489320	8600	8600	8600	8600	0
457	20241017	132900	13489320	8600	8600	8600	8600	0
458	20241017	132800	13489320	8600	8600	8600	8600	0
459	20241017	132700	13489320	8600	8600	8600	8600	0
460	20241017	132600	13489320	8600	8600	8600	8600	0
461	20241017	132500	13489320	8600	8600	8600	8600	2
462	20241017	132400	13472120	8590	8590	8590	8590	0
463	20241017	132300	13472120	8590	8590	8590	8590	0
464	20241017	132200	13472120	8590	8590	8590	8590	0
465	20241017	132100	13472120	8590	8590	8590	8590	0
466	20241017	132000	13472120	8590	8590	8590	8590	0
467	20241017	131900	13472120	8590	8590	8590	8590	0
468	20241017	131800	13472120	8590	8590	8590	8590	0
469	20241017	131700	13472120	8590	8590	8590	8590	0
470	20241017	131600	13472120	8590	8590	8590	8590	0
471	20241017	131500	13472120	8590	8590	8590	8590	0
472	20241017	131400	13472120	8590	8590	8590	8590	0
473	20241017	131300	13472120	8590	8590	8590	8590	0
474	20241017	131200	13472120	8590	8590	8590	8590	0
475	20241017	131100	13472120	8590	8590	8590	8590	0
476	20241017	131000	13472120	8590	8590	8590	8590	1
477	20241017	130900	13463530	8600	8600	8600	8600	0
478	20241017	130800	13463530	8600	8600	8600	8600	0
479	20241017	130700	13463530	8600	8600	8600	8600	0
480	20241017	130600	13463530	8600	8600	8600	8600	0
481	20241017	130500	13463530	8600	8600	8600	8600	0
482	20241017	130400	13463530	8600	8600	8600	8600	0
483	20241017	130300	13463530	8600	8600	8600	8600	0
484	20241017	130200	13463530	8600	8600	8600	8600	0
485	20241017	130100	13463530	8600	8600	8600	8600	0
486	20241017	130000	13463530	8600	8600	8600	8600	0
487	20241017	125900	13463530	8600	8600	8600	8600	0
488	20241017	125800	13463530	8600	8600	8600	8600	0
489	20241017	125700	13463530	8600	8600	8600	8600	0
490	20241017	125600	13463530	8600	8600	8600	8600	0
491	20241017	125500	13463530	8600	8600	8600	8600	0
492	20241017	125400	13463530	8600	8600	8600	8600	0
493	20241017	125300	13463530	8600	8600	8600	8600	0
494	20241017	125200	13463530	8600	8600	8600	8600	0
495	20241017	125100	13463530	8600	8600	8600	8600	0
496	20241017	125000	13463530	8600	8600	8600	8600	0
497	20241017	124900	13463530	8600	8600	8600	8600	0
498	20241017	124800	13463530	8600	8600	8600	8600	0
499	20241017	124700	13463530	8600	8600	8600	8600	0
500	20241017	124600	13463530	8600	8600	8600	8600	18
501	20241017	124500	13308730	8600	8600	8600	8600	0
502	20241017	124400	13308730	8600	8600	8600	8600	0
503	20241017	124300	13308730	8600	8600	8600	8600	0
504	20241017	124200	13308730	8600	8600	8600	8600	0
505	20241017	124100	13308730	8600	8600	8600	8600	0
506	20241017	124000	13308730	8600	8600	8600	8600	0
507	20241017	123900	13308730	8600	8600	8600	8600	0
508	20241017	123800	13308730	8600	8600	8600	8600	19
509	20241017	123700	13145330	8600	8600	8600	8600	0
510	20241017	123600	13145330	8600	8600	8600	8600	0
511	20241017	123500	13145330	8600	8600	8600	8600	0
512	20241017	123400	13145330	8600	8600	8600	8600	0
513	20241017	123300	13145330	8600	8600	8600	8600	0
514	20241017	123200	13145330	8600	8600	8600	8600	0
515	20241017	123100	13145330	8600	8600	8600	8600	0
516	20241017	123000	13145330	8600	8600	8600	8600	13
517	20241017	122900	13033530	8610	8610	8610	8610	0
518	20241017	122800	13033530	8610	8610	8610	8610	0
519	20241017	122700	13033530	8610	8610	8610	8610	0
520	20241017	122600	13033530	8610	8610	8610	8610	0
521	20241017	122500	13033530	8610	8610	8610	8610	82
522	20241017	122400	12327510	8550	8550	8550	8550	0
523	20241017	122300	12327510	8550	8550	8550	8550	0
524	20241017	122200	12327510	8550	8550	8550	8550	0
525	20241017	122100	12327510	8550	8550	8550	8550	0
526	20241017	122000	12327510	8550	8550	8550	8550	0
527	20241017	121900	12327510	8550	8550	8550	8550	0
528	20241017	121800	12327510	8550	8550	8550	8550	0
529	20241017	121700	12327510	8550	8550	8550	8550	0
530	20241017	121600	12327510	8550	8550	8550	8550	0
531	20241017	121500	12327510	8550	8550	8550	8550	0
532	20241017	121400	12327510	8550	8550	8550	8550	0
533	20241017	121300	12327510	8550	8550	8550	8550	0
534	20241017	121200	12327510	8550	8550	8550	8550	0
535	20241017	121100	12327510	8550	8550	8550	8550	0
536	20241017	121000	12327510	8550	8550	8550	8550	0
537	20241017	120900	12327510	8550	8550	8550	8550	0
538	20241017	120800	12327510	8550	8550	8550	8550	0
539	20241017	120700	12327510	8550	8550	8550	8550	0
540	20241017	120600	12327510	8550	8550	8550	8550	0
541	20241017	120500	12327510	8550	8550	8550	8550	0
542	20241017	120400	12327510	8550	8550	8550	8550	0
543	20241017	120300	12327510	8550	8610	8610	8550	200
544	20241017	120200	10616290	8620	8620	8620	8620	0
545	20241017	120100	10616290	8620	8620	8620	8620	0
546	20241017	120000	10616290	8620	8620	8620	8620	0
547	20241017	115900	10616290	8620	8620	8620	8620	1
548	20241017	115800	10607670	8600	8600	8600	8600	0
549	20241017	115700	10607670	8600	8600	8600	8600	0
550	20241017	115600	10607670	8600	8600	8600	8600	0
551	20241017	115500	10607670	8600	8600	8600	8600	0
552	20241017	115400	10607670	8600	8600	8600	8600	0
553	20241017	115300	10607670	8600	8600	8600	8600	0
554	20241017	115200	10607670	8600	8600	8600	8600	0
555	20241017	115100	10607670	8600	8600	8600	8600	0
556	20241017	115000	10607670	8600	8600	8600	8600	0
557	20241017	114900	10607670	8600	8600	8600	8600	0
558	20241017	114800	10607670	8600	8600	8600	8600	0
559	20241017	114700	10607670	8600	8600	8600	8600	0
560	20241017	114600	10607670	8600	8600	8600	8600	0
561	20241017	114500	10607670	8600	8600	8600	8600	0
562	20241017	114400	10607670	8600	8600	8600	8600	0
563	20241017	114300	10607670	8600	8600	8600	8600	0
564	20241017	114200	10607670	8600	8600	8600	8600	0
565	20241017	114100	10607670	8600	8600	8600	8600	0
566	20241017	114000	10607670	8600	8600	8600	8600	0
567	20241017	113900	10607670	8600	8600	8600	8600	0
568	20241017	113800	10607670	8600	8600	8600	8600	0
569	20241017	113700	10607670	8600	8600	8600	8600	0
570	20241017	113600	10607670	8600	8600	8600	8600	0
571	20241017	113500	10607670	8600	8600	8600	8600	0
572	20241017	113400	10607670	8600	8600	8600	8600	62
573	20241017	113300	10074470	8600	8600	8600	8600	0
574	20241017	113200	10074470	8600	8600	8600	8600	0
575	20241017	113100	10074470	8600	8600	8600	8600	0
576	20241017	113000	10074470	8600	8600	8600	8600	0
577	20241017	112900	10074470	8600	8600	8600	8600	12
578	20241017	112800	9971270	8600	8600	8600	8600	1
579	20241017	112700	9962670	8600	8600	8600	8600	1
580	20241017	112600	9954070	8600	8600	8600	8600	1
581	20241017	112500	9945470	8540	8540	8540	8540	0
582	20241017	112400	9945470	8540	8540	8540	8540	0
583	20241017	112300	9945470	8540	8540	8540	8540	0
584	20241017	112200	9945470	8540	8540	8540	8540	0
585	20241017	112100	9945470	8540	8550	8550	8540	30
586	20241017	112000	9689190	8600	8600	8600	8600	0
587	20241017	111900	9689190	8600	8600	8600	8600	0
588	20241017	111800	9689190	8600	8600	8600	8600	8
589	20241017	111700	9620390	8600	8600	8600	8600	0
590	20241017	111600	9620390	8600	8600	8600	8600	2
591	20241017	111500	9603190	8580	8580	8580	8580	0
592	20241017	111400	9603190	8580	8580	8580	8580	0
593	20241017	111300	9603190	8580	8580	8580	8580	2
594	20241017	111200	9586030	8580	8580	8580	8580	0
595	20241017	111100	9586030	8580	8580	8580	8580	80
596	20241017	111000	8899630	8580	8580	8580	8580	30
597	20241017	110900	8642230	8580	8580	8580	8580	0
598	20241017	110800	8642230	8580	8580	8580	8580	0
599	20241017	110700	8642230	8580	8580	8580	8580	12
600	20241017	110600	8539270	8600	8600	8600	8600	0
601	20241017	110500	8539270	8600	8600	8600	8600	1
602	20241017	110400	8530670	8590	8590	8590	8590	0
603	20241017	110300	8530670	8590	8590	8590	8590	0
604	20241017	110200	8530670	8590	8590	8590	8590	0
605	20241017	110100	8530670	8590	8590	8590	8590	8
606	20241017	110000	8461950	8660	8660	8660	8660	0
607	20241017	105900	8461950	8660	8660	8660	8660	0
608	20241017	105800	8461950	8660	8660	8660	8660	0
609	20241017	105700	8461950	8660	8660	8660	8660	0
610	20241017	105600	8461950	8660	8660	8660	8660	0
611	20241017	105500	8461950	8660	8660	8660	8660	0
612	20241017	105400	8461950	8660	8660	8660	8660	0
613	20241017	105300	8461950	8660	8660	8660	8660	0
614	20241017	105200	8461950	8660	8660	8660	8660	0
615	20241017	105100	8461950	8660	8660	8660	8660	0
616	20241017	105000	8461950	8660	8660	8660	8660	0
617	20241017	104900	8461950	8660	8660	8660	8660	0
618	20241017	104800	8461950	8660	8660	8660	8660	0
619	20241017	104700	8461950	8660	8660	8660	8660	0
620	20241017	104600	8461950	8660	8660	8660	8660	10
621	20241017	104500	8375350	8540	8540	8540	8540	0
622	20241017	104400	8375350	8540	8540	8540	8540	0
623	20241017	104300	8375350	8540	8540	8540	8540	5
624	20241017	104200	8332650	8540	8540	8540	8540	0
625	20241017	104100	8332650	8540	8540	8540	8540	0
626	20241017	104000	8332650	8540	8550	8550	8540	2
627	20241017	103900	8315560	8540	8540	8540	8540	0
628	20241017	103800	8315560	8540	8540	8540	8540	0
629	20241017	103700	8315560	8540	8540	8540	8540	0
630	20241017	103600	8315560	8540	8540	8540	8540	0
631	20241017	103500	8315560	8540	8540	8540	8540	0
632	20241017	103400	8315560	8540	8540	8540	8540	0
633	20241017	103300	8315560	8540	8540	8540	8540	0
634	20241017	103200	8315560	8540	8540	8540	8540	0
635	20241017	103100	8315560	8540	8540	8540	8540	0
636	20241017	103000	8315560	8540	8540	8540	8540	0
637	20241017	102900	8315560	8540	8540	8540	8540	10
638	20241017	102800	8230160	8540	8540	8540	8540	0
639	20241017	102700	8230160	8540	8540	8540	8540	0
640	20241017	102600	8230160	8540	8540	8540	8540	0
641	20241017	102500	8230160	8540	8540	8540	8540	165
642	20241017	102400	6821060	8500	8500	8500	8500	0
643	20241017	102300	6821060	8500	8500	8500	8500	0
644	20241017	102200	6821060	8500	8500	8500	8500	0
645	20241017	102100	6821060	8500	8500	8500	8500	0
646	20241017	102000	6821060	8500	8500	8500	8500	0
647	20241017	101900	6821060	8500	8500	8500	8500	0
648	20241017	101800	6821060	8500	8500	8500	8500	0
649	20241017	101700	6821060	8500	8500	8500	8500	0
650	20241017	101600	6821060	8500	8500	8500	8500	0
651	20241017	101500	6821060	8500	8500	8500	8500	0
652	20241017	101400	6821060	8500	8500	8500	8500	0
653	20241017	101300	6821060	8500	8500	8500	8500	0
654	20241017	101200	6821060	8500	8500	8500	8500	0
655	20241017	101100	6821060	8500	8500	8500	8500	0
656	20241017	101000	6821060	8500	8500	8500	8500	0
657	20241017	100900	6821060	8500	8500	8500	8500	0
658	20241017	100800	6821060	8500	8500	8500	8500	0
659	20241017	100700	6821060	8500	8500	8500	8500	0
660	20241017	100600	6821060	8500	8500	8500	8500	0
661	20241017	100500	6821060	8500	8500	8500	8500	0
662	20241017	100400	6821060	8500	8500	8500	8500	0
663	20241017	100300	6821060	8500	8620	8620	8500	50
664	20241017	100200	6391310	8620	8620	8620	8620	0
665	20241017	100100	6391310	8620	8620	8620	8620	1
666	20241017	100000	6382690	8690	8690	8690	8690	0
667	20241017	095900	6382690	8690	8690	8690	8690	1
668	20241017	095800	6374000	8690	8690	8690	8690	0
669	20241017	095700	6374000	8690	8690	8690	8690	0
670	20241017	095600	6374000	8690	8690	8690	8690	0
671	20241017	095500	6374000	8690	8690	8690	8690	0
672	20241017	095400	6374000	8690	8690	8690	8690	0
673	20241017	095300	6374000	8690	8690	8690	8690	0
674	20241017	095200	6374000	8690	8690	8690	8690	0
675	20241017	095100	6374000	8690	8690	8690	8690	0
676	20241017	095000	6374000	8690	8690	8690	8690	0
677	20241017	094900	6374000	8690	8690	8690	8690	0
678	20241017	094800	6374000	8690	8690	8690	8690	20
679	20241017	094700	6200200	8690	8690	8690	8690	49
680	20241017	094600	5774390	8700	8690	8700	8690	74
681	20241017	094500	5130600	8700	8700	8700	8700	0
682	20241017	094400	5130600	8700	8700	8700	8700	0
683	20241017	094300	5130600	8700	8700	8700	8700	0
684	20241017	094200	5130600	8700	8700	8700	8700	11
685	20241017	094100	5034900	8700	8710	8710	8700	19
686	20241017	094000	4869540	8740	8740	8750	8740	65
687	20241017	093900	4300940	8750	8790	8790	8750	98
688	20241017	093800	3441880	8790	8790	8790	8790	50
689	20241017	093700	3002380	8800	8820	8820	8800	192
690	20241017	093600	1311660	8840	8840	8840	8840	3
691	20241017	093500	1285140	8840	8840	8840	8840	1
692	20241017	093400	1276300	8840	8840	8840	8840	1
693	20241017	093300	1267460	8800	8800	8800	8800	0
694	20241017	093200	1267460	8800	8800	8800	8800	5
695	20241017	093100	1223460	8800	8800	8800	8800	0
696	20241017	093000	1223460	8800	8800	8800	8800	0
697	20241017	092900	1223460	8800	8800	8800	8800	0
698	20241017	092800	1223460	8800	8800	8800	8800	0
699	20241017	092700	1223460	8800	8800	8800	8800	0
700	20241017	092600	1223460	8800	8800	8800	8800	0
701	20241017	092500	1223460	8800	8800	8800	8800	0
702	20241017	092400	1223460	8800	8800	8800	8800	33
703	20241017	092300	933060	8800	8800	8800	8800	0
704	20241017	092200	933060	8800	8800	8800	8800	0
705	20241017	092100	933060	8800	8800	8800	8800	4
706	20241017	092000	897860	8800	8800	8800	8800	0
707	20241017	091900	897860	8800	8800	8800	8800	0
708	20241017	091800	897860	8800	8800	8800	8800	6
709	20241017	091700	845060	8800	8800	8800	8800	0
710	20241017	091600	845060	8800	8800	8800	8800	24
711	20241017	091500	633860	8800	8800	8800	8800	3
712	20241017	091400	607460	8800	8800	8800	8800	0
713	20241017	091300	607460	8800	8800	8800	8800	0
714	20241017	091200	607460	8800	8800	8800	8800	0
715	20241017	091100	607460	8800	8800	8800	8800	1
716	20241017	091000	598660	8800	8800	8800	8800	27
717	20241017	090900	361060	8800	8800	8800	8800	0
718	20241017	090800	361060	8800	8800	8800	8800	27
719	20241017	090700	123460	8800	8800	8800	8800	1
720	20241017	090600	114660	8820	8820	8820	8820	0
721	20241017	090500	114660	8820	8820	8820	8820	4
722	20241017	090400	79380	8820	8820	8820	8820	0
723	20241017	090300	79380	8820	8820	8820	8820	0
724	20241017	090200	79380	8820	8820	8820	8820	0
725	20241017	090100	79380	8820	8820	8820	8820	0
726	20241017	090000	79380	8820	8820	8820	8820	9