KissMeData/318410/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	211600	49284570	8870	8870	8870	8870	608
3	20241014	211500	49284570	8870	8870	8870	8870	0
4	20241014	211400	49284570	8870	8870	8870	8870	0
5	20241014	211300	49284570	8870	8870	8870	8870	0
6	20241014	211200	49284570	8870	8870	8870	8870	0
7	20241014	211100	49284570	8870	8870	8870	8870	0
8	20241014	211000	49284570	8870	8870	8870	8870	0
9	20241014	210900	49284570	8870	8870	8870	8870	0
10	20241014	210800	49284570	8870	8870	8870	8870	0
11	20241014	210700	49284570	8870	8870	8870	8870	0
12	20241014	210600	49284570	8870	8870	8870	8870	0
13	20241014	210500	49284570	8870	8870	8870	8870	0
14	20241014	210400	49284570	8870	8870	8870	8870	0
15	20241014	210300	49284570	8870	8870	8870	8870	0
16	20241014	210200	49284570	8870	8870	8870	8870	0
17	20241014	210100	49284570	8870	8870	8870	8870	0
18	20241014	210000	49284570	8870	8870	8870	8870	0
19	20241014	205900	49284570	8870	8870	8870	8870	0
20	20241014	205800	49284570	8870	8870	8870	8870	0
21	20241014	205700	49284570	8870	8870	8870	8870	0
22	20241014	205600	49284570	8870	8870	8870	8870	0
23	20241014	205500	49284570	8870	8870	8870	8870	0
24	20241014	205400	49284570	8870	8870	8870	8870	0
25	20241014	205300	49284570	8870	8870	8870	8870	0
26	20241014	205200	49284570	8870	8870	8870	8870	0
27	20241014	205100	49284570	8870	8870	8870	8870	0
28	20241014	205000	49284570	8870	8870	8870	8870	0
29	20241014	204900	49284570	8870	8870	8870	8870	0
30	20241014	204800	49284570	8870	8870	8870	8870	0
31	20241014	204700	49284570	8870	8870	8870	8870	0
32	20241014	204600	49284570	8870	8870	8870	8870	608
33	20241014	204500	49284570	8870	8870	8870	8870	0
34	20241014	204400	49284570	8870	8870	8870	8870	0
35	20241014	204300	49284570	8870	8870	8870	8870	0
36	20241014	204200	49284570	8870	8870	8870	8870	0
37	20241014	204100	49284570	8870	8870	8870	8870	0
38	20241014	204000	49284570	8870	8870	8870	8870	0
39	20241014	203900	49284570	8870	8870	8870	8870	0
40	20241014	203800	49284570	8870	8870	8870	8870	0
41	20241014	203700	49284570	8870	8870	8870	8870	0
42	20241014	203600	49284570	8870	8870	8870	8870	0
43	20241014	203500	49284570	8870	8870	8870	8870	0
44	20241014	203400	49284570	8870	8870	8870	8870	0
45	20241014	203300	49284570	8870	8870	8870	8870	0
46	20241014	203200	49284570	8870	8870	8870	8870	0
47	20241014	203100	49284570	8870	8870	8870	8870	0
48	20241014	203000	49284570	8870	8870	8870	8870	0
49	20241014	202900	49284570	8870	8870	8870	8870	0
50	20241014	202800	49284570	8870	8870	8870	8870	0
51	20241014	202700	49284570	8870	8870	8870	8870	0
52	20241014	202600	49284570	8870	8870	8870	8870	0
53	20241014	202500	49284570	8870	8870	8870	8870	0
54	20241014	202400	49284570	8870	8870	8870	8870	0
55	20241014	202300	49284570	8870	8870	8870	8870	0
56	20241014	202200	49284570	8870	8870	8870	8870	0
57	20241014	202100	49284570	8870	8870	8870	8870	0
58	20241014	202000	49284570	8870	8870	8870	8870	0
59	20241014	201900	49284570	8870	8870	8870	8870	0
60	20241014	201800	49284570	8870	8870	8870	8870	0
61	20241014	201700	49284570	8870	8870	8870	8870	0
62	20241014	201600	49284570	8870	8870	8870	8870	608
63	20241014	201500	49284570	8870	8870	8870	8870	0
64	20241014	201400	49284570	8870	8870	8870	8870	0
65	20241014	201300	49284570	8870	8870	8870	8870	0
66	20241014	201200	49284570	8870	8870	8870	8870	0
67	20241014	201100	49284570	8870	8870	8870	8870	0
68	20241014	201000	49284570	8870	8870	8870	8870	0
69	20241014	200900	49284570	8870	8870	8870	8870	0
70	20241014	200800	49284570	8870	8870	8870	8870	0
71	20241014	200700	49284570	8870	8870	8870	8870	0
72	20241014	200600	49284570	8870	8870	8870	8870	0
73	20241014	200500	49284570	8870	8870	8870	8870	0
74	20241014	200400	49284570	8870	8870	8870	8870	0
75	20241014	200300	49284570	8870	8870	8870	8870	0
76	20241014	200200	49284570	8870	8870	8870	8870	0
77	20241014	200100	49284570	8870	8870	8870	8870	0
78	20241014	200000	49284570	8870	8870	8870	8870	0
79	20241014	195900	49284570	8870	8870	8870	8870	0
80	20241014	195800	49284570	8870	8870	8870	8870	0
81	20241014	195700	49284570	8870	8870	8870	8870	0
82	20241014	195600	49284570	8870	8870	8870	8870	0
83	20241014	195500	49284570	8870	8870	8870	8870	0
84	20241014	195400	49284570	8870	8870	8870	8870	0
85	20241014	195300	49284570	8870	8870	8870	8870	0
86	20241014	195200	49284570	8870	8870	8870	8870	0
87	20241014	195100	49284570	8870	8870	8870	8870	0
88	20241014	195000	49284570	8870	8870	8870	8870	0
89	20241014	194900	49284570	8870	8870	8870	8870	0
90	20241014	194800	49284570	8870	8870	8870	8870	0
91	20241014	194700	49284570	8870	8870	8870	8870	0
92	20241014	194600	49284570	8870	8870	8870	8870	608
93	20241014	194500	49284570	8870	8870	8870	8870	0
94	20241014	194400	49284570	8870	8870	8870	8870	0
95	20241014	194300	49284570	8870	8870	8870	8870	0
96	20241014	194200	49284570	8870	8870	8870	8870	0
97	20241014	194100	49284570	8870	8870	8870	8870	0
98	20241014	194000	49284570	8870	8870	8870	8870	0
99	20241014	193900	49284570	8870	8870	8870	8870	0
100	20241014	193800	49284570	8870	8870	8870	8870	0
101	20241014	193700	49284570	8870	8870	8870	8870	0
102	20241014	193600	49284570	8870	8870	8870	8870	0
103	20241014	193500	49284570	8870	8870	8870	8870	0
104	20241014	193400	49284570	8870	8870	8870	8870	0
105	20241014	193300	49284570	8870	8870	8870	8870	0
106	20241014	193200	49284570	8870	8870	8870	8870	0
107	20241014	193100	49284570	8870	8870	8870	8870	0
108	20241014	193000	49284570	8870	8870	8870	8870	0
109	20241014	192900	49284570	8870	8870	8870	8870	0
110	20241014	192800	49284570	8870	8870	8870	8870	0
111	20241014	192700	49284570	8870	8870	8870	8870	0
112	20241014	192600	49284570	8870	8870	8870	8870	0
113	20241014	192500	49284570	8870	8870	8870	8870	0
114	20241014	192400	49284570	8870	8870	8870	8870	0
115	20241014	192300	49284570	8870	8870	8870	8870	0
116	20241014	192200	49284570	8870	8870	8870	8870	0
117	20241014	192100	49284570	8870	8870	8870	8870	0
118	20241014	192000	49284570	8870	8870	8870	8870	0
119	20241014	191900	49284570	8870	8870	8870	8870	0
120	20241014	191800	49284570	8870	8870	8870	8870	0
121	20241014	191700	49284570	8870	8870	8870	8870	0
122	20241014	191600	49284570	8870	8870	8870	8870	608
123	20241014	191500	49284570	8870	8870	8870	8870	0
124	20241014	191400	49284570	8870	8870	8870	8870	0
125	20241014	191300	49284570	8870	8870	8870	8870	0
126	20241014	191200	49284570	8870	8870	8870	8870	0
127	20241014	191100	49284570	8870	8870	8870	8870	0
128	20241014	191000	49284570	8870	8870	8870	8870	0
129	20241014	190900	49284570	8870	8870	8870	8870	0
130	20241014	190800	49284570	8870	8870	8870	8870	0
131	20241014	190700	49284570	8870	8870	8870	8870	0
132	20241014	190600	49284570	8870	8870	8870	8870	0
133	20241014	190500	49284570	8870	8870	8870	8870	0
134	20241014	190400	49284570	8870	8870	8870	8870	0
135	20241014	190300	49284570	8870	8870	8870	8870	0
136	20241014	190200	49284570	8870	8870	8870	8870	0
137	20241014	190100	49284570	8870	8870	8870	8870	0
138	20241014	190000	49284570	8870	8870	8870	8870	0
139	20241014	185900	49284570	8870	8870	8870	8870	0
140	20241014	185800	49284570	8870	8870	8870	8870	0
141	20241014	185700	49284570	8870	8870	8870	8870	0
142	20241014	185600	49284570	8870	8870	8870	8870	0
143	20241014	185500	49284570	8870	8870	8870	8870	0
144	20241014	185400	49284570	8870	8870	8870	8870	0
145	20241014	185300	49284570	8870	8870	8870	8870	0
146	20241014	185200	49284570	8870	8870	8870	8870	0
147	20241014	185100	49284570	8870	8870	8870	8870	0
148	20241014	185000	49284570	8870	8870	8870	8870	0
149	20241014	184900	49284570	8870	8870	8870	8870	0
150	20241014	184800	49284570	8870	8870	8870	8870	0
151	20241014	184700	49284570	8870	8870	8870	8870	0
152	20241014	184600	49284570	8870	8870	8870	8870	608
153	20241014	184500	49284570	8870	8870	8870	8870	0
154	20241014	184400	49284570	8870	8870	8870	8870	0
155	20241014	184300	49284570	8870	8870	8870	8870	0
156	20241014	184200	49284570	8870	8870	8870	8870	0
157	20241014	184100	49284570	8870	8870	8870	8870	0
158	20241014	184000	49284570	8870	8870	8870	8870	0
159	20241014	183900	49284570	8870	8870	8870	8870	0
160	20241014	183800	49284570	8870	8870	8870	8870	0
161	20241014	183700	49284570	8870	8870	8870	8870	0
162	20241014	183600	49284570	8870	8870	8870	8870	0
163	20241014	183500	49284570	8870	8870	8870	8870	0
164	20241014	183400	49284570	8870	8870	8870	8870	0
165	20241014	183300	49284570	8870	8870	8870	8870	0
166	20241014	183200	49284570	8870	8870	8870	8870	0
167	20241014	183100	49284570	8870	8870	8870	8870	0
168	20241014	183000	49284570	8870	8870	8870	8870	0
169	20241014	182900	49284570	8870	8870	8870	8870	0
170	20241014	182800	49284570	8870	8870	8870	8870	0
171	20241014	182700	49284570	8870	8870	8870	8870	0
172	20241014	182600	49284570	8870	8870	8870	8870	0
173	20241014	182500	49284570	8870	8870	8870	8870	0
174	20241014	182400	49284570	8870	8870	8870	8870	0
175	20241014	182300	49284570	8870	8870	8870	8870	0
176	20241014	182200	49284570	8870	8870	8870	8870	0
177	20241014	182100	49284570	8870	8870	8870	8870	0
178	20241014	182000	49284570	8870	8870	8870	8870	0
179	20241014	181900	49284570	8870	8870	8870	8870	0
180	20241014	181800	49284570	8870	8870	8870	8870	0
181	20241014	181700	49284570	8870	8870	8870	8870	0
182	20241014	181600	49284570	8870	8870	8870	8870	608
183	20241014	181500	49284570	8870	8870	8870	8870	0
184	20241014	181400	49284570	8870	8870	8870	8870	0
185	20241014	181300	49284570	8870	8870	8870	8870	0
186	20241014	181200	49284570	8870	8870	8870	8870	0
187	20241014	181100	49284570	8870	8870	8870	8870	0
188	20241014	181000	49284570	8870	8870	8870	8870	0
189	20241014	180900	49284570	8870	8870	8870	8870	0
190	20241014	180800	49284570	8870	8870	8870	8870	0
191	20241014	180700	49284570	8870	8870	8870	8870	0
192	20241014	180600	49284570	8870	8870	8870	8870	0
193	20241014	180500	49284570	8870	8870	8870	8870	0
194	20241014	180400	49284570	8870	8870	8870	8870	0
195	20241014	180300	49284570	8870	8870	8870	8870	0
196	20241014	180200	49284570	8870	8870	8870	8870	0
197	20241014	180100	49284570	8870	8870	8870	8870	0
198	20241014	180000	49284570	8870	8870	8870	8870	0
199	20241014	175900	49284570	8870	8870	8870	8870	0
200	20241014	175800	49284570	8870	8870	8870	8870	0
201	20241014	175700	49284570	8870	8870	8870	8870	0
202	20241014	175600	49284570	8870	8870	8870	8870	0
203	20241014	175500	49284570	8870	8870	8870	8870	0
204	20241014	175400	49284570	8870	8870	8870	8870	0
205	20241014	175300	49284570	8870	8870	8870	8870	0
206	20241014	175200	49284570	8870	8870	8870	8870	0
207	20241014	175100	49284570	8870	8870	8870	8870	0
208	20241014	175000	49284570	8870	8870	8870	8870	0
209	20241014	174900	49284570	8870	8870	8870	8870	0
210	20241014	174800	49284570	8870	8870	8870	8870	0
211	20241014	174700	49284570	8870	8870	8870	8870	0
212	20241014	174600	49284570	8870	8870	8870	8870	608
213	20241014	174500	49284570	8870	8870	8870	8870	0
214	20241014	174400	49284570	8870	8870	8870	8870	0
215	20241014	174300	49284570	8870	8870	8870	8870	0
216	20241014	174200	49284570	8870	8870	8870	8870	0
217	20241014	174100	49284570	8870	8870	8870	8870	0
218	20241014	174000	49284570	8870	8870	8870	8870	0
219	20241014	173900	49284570	8870	8870	8870	8870	0
220	20241014	173800	49284570	8870	8870	8870	8870	0
221	20241014	173700	49284570	8870	8870	8870	8870	0
222	20241014	173600	49284570	8870	8870	8870	8870	0
223	20241014	173500	49284570	8870	8870	8870	8870	0
224	20241014	173400	49284570	8870	8870	8870	8870	0
225	20241014	173300	49284570	8870	8870	8870	8870	0
226	20241014	173200	49284570	8870	8870	8870	8870	0
227	20241014	173100	49284570	8870	8870	8870	8870	0
228	20241014	173000	49284570	8870	8870	8870	8870	0
229	20241014	172900	49284570	8870	8870	8870	8870	0
230	20241014	172800	49284570	8870	8870	8870	8870	0
231	20241014	172700	49284570	8870	8870	8870	8870	0
232	20241014	172600	49284570	8870	8870	8870	8870	0
233	20241014	172500	49284570	8870	8870	8870	8870	0
234	20241014	172400	49284570	8870	8870	8870	8870	0
235	20241014	172300	49284570	8870	8870	8870	8870	0
236	20241014	172200	49284570	8870	8870	8870	8870	0
237	20241014	172100	49284570	8870	8870	8870	8870	0
238	20241014	172000	49284570	8870	8870	8870	8870	0
239	20241014	171900	49284570	8870	8870	8870	8870	0
240	20241014	171800	49284570	8870	8870	8870	8870	0
241	20241014	171700	49284570	8870	8870	8870	8870	0
242	20241014	171600	49284570	8870	8870	8870	8870	608
243	20241014	171500	49284570	8870	8870	8870	8870	0
244	20241014	171400	49284570	8870	8870	8870	8870	0
245	20241014	171300	49284570	8870	8870	8870	8870	0
246	20241014	171200	49284570	8870	8870	8870	8870	0
247	20241014	171100	49284570	8870	8870	8870	8870	0
248	20241014	171000	49284570	8870	8870	8870	8870	0
249	20241014	170900	49284570	8870	8870	8870	8870	0
250	20241014	170800	49284570	8870	8870	8870	8870	0
251	20241014	170700	49284570	8870	8870	8870	8870	0
252	20241014	170600	49284570	8870	8870	8870	8870	0
253	20241014	170500	49284570	8870	8870	8870	8870	0
254	20241014	170400	49284570	8870	8870	8870	8870	0
255	20241014	170300	49284570	8870	8870	8870	8870	0
256	20241014	170200	49284570	8870	8870	8870	8870	0
257	20241014	170100	49284570	8870	8870	8870	8870	0
258	20241014	170000	49284570	8870	8870	8870	8870	0
259	20241014	165900	49284570	8870	8870	8870	8870	0
260	20241014	165800	49284570	8870	8870	8870	8870	0
261	20241014	165700	49284570	8870	8870	8870	8870	0
262	20241014	165600	49284570	8870	8870	8870	8870	0
263	20241014	165500	49284570	8870	8870	8870	8870	0
264	20241014	165400	49284570	8870	8870	8870	8870	0
265	20241014	165300	49284570	8870	8870	8870	8870	0
266	20241014	165200	49284570	8870	8870	8870	8870	0
267	20241014	165100	49284570	8870	8870	8870	8870	0
268	20241014	165000	49284570	8870	8870	8870	8870	0
269	20241014	164900	49284570	8870	8870	8870	8870	0
270	20241014	164800	49284570	8870	8870	8870	8870	0
271	20241014	164700	49284570	8870	8870	8870	8870	0
272	20241014	164600	49284570	8870	8870	8870	8870	608
273	20241014	164500	49284570	8870	8870	8870	8870	0
274	20241014	164400	49284570	8870	8870	8870	8870	0
275	20241014	164300	49284570	8870	8870	8870	8870	0
276	20241014	164200	49284570	8870	8870	8870	8870	0
277	20241014	164100	49284570	8870	8870	8870	8870	0
278	20241014	164000	49284570	8870	8870	8870	8870	0
279	20241014	163900	49284570	8870	8870	8870	8870	0
280	20241014	163800	49284570	8870	8870	8870	8870	0
281	20241014	163700	49284570	8870	8870	8870	8870	0
282	20241014	163600	49284570	8870	8870	8870	8870	0
283	20241014	163500	49284570	8870	8870	8870	8870	0
284	20241014	163400	49284570	8870	8870	8870	8870	0
285	20241014	163300	49284570	8870	8870	8870	8870	0
286	20241014	163200	49284570	8870	8870	8870	8870	0
287	20241014	163100	49284570	8870	8870	8870	8870	0
288	20241014	163000	49284570	8870	8870	8870	8870	0
289	20241014	162900	49284570	8870	8870	8870	8870	0
290	20241014	162800	49284570	8870	8870	8870	8870	0
291	20241014	162700	49284570	8870	8870	8870	8870	0
292	20241014	162600	49284570	8870	8870	8870	8870	0
293	20241014	162500	49284570	8870	8870	8870	8870	0
294	20241014	162400	49284570	8870	8870	8870	8870	0
295	20241014	162300	49284570	8870	8870	8870	8870	0
296	20241014	162200	49284570	8870	8870	8870	8870	0
297	20241014	162100	49284570	8870	8870	8870	8870	0
298	20241014	162000	49284570	8870	8870	8870	8870	0
299	20241014	161900	49284570	8870	8870	8870	8870	0
300	20241014	161800	49284570	8870	8870	8870	8870	0
301	20241014	161700	49284570	8870	8870	8870	8870	0
302	20241014	161600	49284570	8870	8870	8870	8870	608
303	20241014	161500	49284570	8870	8870	8870	8870	0
304	20241014	161400	49284570	8870	8870	8870	8870	0
305	20241014	161300	49284570	8870	8870	8870	8870	0
306	20241014	161200	49284570	8870	8870	8870	8870	0
307	20241014	161100	49284570	8870	8870	8870	8870	0
308	20241014	161000	49284570	8870	8870	8870	8870	0
309	20241014	160900	49284570	8870	8870	8870	8870	0
310	20241014	160800	49284570	8870	8870	8870	8870	0
311	20241014	160700	49284570	8870	8870	8870	8870	0
312	20241014	160600	49284570	8870	8870	8870	8870	0
313	20241014	160500	49284570	8870	8870	8870	8870	0
314	20241014	160400	49284570	8870	8870	8870	8870	0
315	20241014	160300	49284570	8870	8870	8870	8870	0
316	20241014	160200	49284570	8870	8870	8870	8870	0
317	20241014	160100	49284570	8870	8870	8870	8870	0
318	20241014	160000	49284570	8870	8870	8870	8870	0
319	20241014	155900	49284570	8870	8870	8870	8870	0
320	20241014	155800	49284570	8870	8870	8870	8870	0
321	20241014	155700	49284570	8870	8870	8870	8870	0
322	20241014	155600	49284570	8870	8870	8870	8870	0
323	20241014	155500	49284570	8870	8870	8870	8870	0
324	20241014	155400	49284570	8870	8870	8870	8870	0
325	20241014	155300	49284570	8870	8870	8870	8870	0
326	20241014	155200	49284570	8870	8870	8870	8870	0
327	20241014	155100	49284570	8870	8870	8870	8870	0
328	20241014	155000	49284570	8870	8870	8870	8870	0
329	20241014	154900	49284570	8870	8870	8870	8870	0
330	20241014	154800	49284570	8870	8870	8870	8870	0
331	20241014	154700	49284570	8870	8870	8870	8870	0
332	20241014	154600	49284570	8870	8870	8870	8870	608
333	20241014	154500	49284570	8870	8870	8870	8870	0
334	20241014	154400	49284570	8870	8870	8870	8870	0
335	20241014	154300	49284570	8870	8870	8870	8870	0
336	20241014	154200	49284570	8870	8870	8870	8870	0
337	20241014	154100	49284570	8870	8870	8870	8870	0
338	20241014	154000	49284570	8870	8870	8870	8870	0
339	20241014	153900	49284570	8870	8870	8870	8870	0
340	20241014	153800	49284570	8870	8870	8870	8870	0
341	20241014	153700	49284570	8870	8870	8870	8870	0
342	20241014	153600	49284570	8870	8870	8870	8870	0
343	20241014	153500	49284570	8870	8870	8870	8870	0
344	20241014	153400	49284570	8870	8870	8870	8870	0
345	20241014	153300	49284570	8870	8870	8870	8870	0
346	20241014	153200	49284570	8870	8870	8870	8870	0
347	20241014	153100	49284570	8870	8870	8870	8870	0
348	20241014	153000	49284570	8870	8870	8870	8870	608
349	20241014	152900	43891610	8870	8870	8870	8870	0
350	20241014	152800	43891610	8870	8870	8870	8870	0
351	20241014	152700	43891610	8870	8870	8870	8870	0
352	20241014	152600	43891610	8870	8870	8870	8870	0
353	20241014	152500	43891610	8870	8870	8870	8870	0
354	20241014	152400	43891610	8870	8870	8870	8870	0
355	20241014	152300	43891610	8870	8870	8870	8870	0
356	20241014	152200	43891610	8870	8870	8870	8870	0
357	20241014	152100	43891610	8870	8870	8870	8870	0
358	20241014	152000	43891610	8870	8870	8870	8870	0
359	20241014	151900	43891610	8870	8870	8870	8870	2
360	20241014	151800	43873870	8870	8870	8870	8870	0
361	20241014	151700	43873870	8870	8870	8870	8870	0
362	20241014	151600	43873870	8870	8870	8870	8870	0
363	20241014	151500	43873870	8870	8860	8870	8860	148
364	20241014	151400	42561870	8860	8860	8860	8860	0
365	20241014	151300	42561870	8860	8860	8860	8860	0
366	20241014	151200	42561870	8860	8860	8860	8860	0
367	20241014	151100	42561870	8860	8860	8860	8860	0
368	20241014	151000	42561870	8860	8860	8860	8860	98
369	20241014	150900	41693590	8860	8860	8860	8860	0
370	20241014	150800	41693590	8860	8860	8860	8860	0
371	20241014	150700	41693590	8860	8860	8860	8860	0
372	20241014	150600	41693590	8860	8860	8860	8860	0
373	20241014	150500	41693590	8860	8800	8860	8800	2
374	20241014	150400	41675930	8800	8800	8800	8800	0
375	20241014	150300	41675930	8800	8800	8800	8800	0
376	20241014	150200	41675930	8800	8800	8800	8800	300
377	20241014	150100	39035930	8800	8800	8800	8800	0
378	20241014	150000	39035930	8800	8860	8860	8800	252
379	20241014	145900	36816600	8860	8860	8860	8860	0
380	20241014	145800	36816600	8860	8860	8860	8860	0
381	20241014	145700	36816600	8860	8860	8860	8860	0
382	20241014	145600	36816600	8860	8860	8860	8860	0
383	20241014	145500	36816600	8860	8860	8860	8860	0
384	20241014	145400	36816600	8860	8860	8860	8860	0
385	20241014	145300	36816600	8860	8860	8860	8860	0
386	20241014	145200	36816600	8860	8860	8860	8860	0
387	20241014	145100	36816600	8860	8860	8860	8860	0
388	20241014	145000	36816600	8860	8860	8860	8860	0
389	20241014	144900	36816600	8860	8860	8860	8860	0
390	20241014	144800	36816600	8860	8810	8860	8810	2
391	20241014	144700	36798930	8800	8800	8800	8800	0
392	20241014	144600	36798930	8800	8800	8800	8800	0
393	20241014	144500	36798930	8800	8800	8800	8800	0
394	20241014	144400	36798930	8800	8800	8800	8800	0
395	20241014	144300	36798930	8800	8800	8800	8800	0
396	20241014	144200	36798930	8800	8800	8800	8800	0
397	20241014	144100	36798930	8800	8800	8800	8800	99
398	20241014	144000	35927730	8800	8830	8830	8800	108
399	20241014	143900	34976880	8900	8900	8900	8900	0
400	20241014	143800	34976880	8900	8900	8900	8900	0
401	20241014	143700	34976880	8900	8900	8900	8900	0
402	20241014	143600	34976880	8900	8900	8900	8900	0
403	20241014	143500	34976880	8900	8900	8900	8900	0
404	20241014	143400	34976880	8900	8900	8900	8900	0
405	20241014	143300	34976880	8900	8900	8900	8900	0
406	20241014	143200	34976880	8900	8900	8900	8900	0
407	20241014	143100	34976880	8900	8900	8900	8900	0
408	20241014	143000	34976880	8900	8900	8900	8900	0
409	20241014	142900	34976880	8900	8900	8900	8900	0
410	20241014	142800	34976880	8900	8900	8900	8900	0
411	20241014	142700	34976880	8900	8900	8900	8900	0
412	20241014	142600	34976880	8900	8900	8900	8900	0
413	20241014	142500	34976880	8900	8900	8900	8900	0
414	20241014	142400	34976880	8900	8900	8900	8900	0
415	20241014	142300	34976880	8900	8900	8900	8900	0
416	20241014	142200	34976880	8900	8900	8900	8900	0
417	20241014	142100	34976880	8900	8900	8900	8900	0
418	20241014	142000	34976880	8900	8900	8900	8900	0
419	20241014	141900	34976880	8900	8900	8900	8900	0
420	20241014	141800	34976880	8900	8900	8900	8900	0
421	20241014	141700	34976880	8900	8900	8900	8900	0
422	20241014	141600	34976880	8900	8900	8900	8900	0
423	20241014	141500	34976880	8900	8900	8900	8900	0
424	20241014	141400	34976880	8900	8900	8900	8900	0
425	20241014	141300	34976880	8900	8900	8900	8900	0
426	20241014	141200	34976880	8900	8900	8900	8900	0
427	20241014	141100	34976880	8900	8900	8900	8900	0
428	20241014	141000	34976880	8900	8900	8900	8900	0
429	20241014	140900	34976880	8900	8900	8900	8900	0
430	20241014	140800	34976880	8900	8900	8900	8900	0
431	20241014	140700	34976880	8900	8900	8900	8900	0
432	20241014	140600	34976880	8900	8900	8900	8900	0
433	20241014	140500	34976880	8900	8900	8900	8900	0
434	20241014	140400	34976880	8900	8900	8900	8900	0
435	20241014	140300	34976880	8900	8900	8900	8900	0
436	20241014	140200	34976880	8900	8900	8900	8900	0
437	20241014	140100	34976880	8900	8900	8900	8900	0
438	20241014	140000	34976880	8900	8900	8900	8900	0
439	20241014	135900	34976880	8900	8900	8900	8900	0
440	20241014	135800	34976880	8900	8900	8900	8900	0
441	20241014	135700	34976880	8900	8900	8900	8900	0
442	20241014	135600	34976880	8900	8900	8900	8900	0
443	20241014	135500	34976880	8900	8900	8900	8900	0
444	20241014	135400	34976880	8900	8900	8900	8900	1
445	20241014	135300	34967980	8900	8900	8900	8900	0
446	20241014	135200	34967980	8900	8900	8900	8900	0
447	20241014	135100	34967980	8900	8900	8900	8900	0
448	20241014	135000	34967980	8900	8900	8900	8900	0
449	20241014	134900	34967980	8900	8900	8900	8900	0
450	20241014	134800	34967980	8900	8900	8900	8900	1
451	20241014	134700	34959080	8900	8900	8900	8900	0
452	20241014	134600	34959080	8900	8900	8900	8900	0
453	20241014	134500	34959080	8900	8900	8900	8900	0
454	20241014	134400	34959080	8900	8900	8900	8900	0
455	20241014	134300	34959080	8900	8900	8900	8900	0
456	20241014	134200	34959080	8900	8900	8900	8900	1
457	20241014	134100	34950180	8900	8900	8900	8900	0
458	20241014	134000	34950180	8900	8900	8900	8900	0
459	20241014	133900	34950180	8900	8900	8900	8900	0
460	20241014	133800	34950180	8900	8900	8900	8900	0
461	20241014	133700	34950180	8900	8900	8900	8900	0
462	20241014	133600	34950180	8900	8900	8900	8900	1
463	20241014	133500	34941280	8900	8900	8900	8900	0
464	20241014	133400	34941280	8900	8900	8900	8900	4
465	20241014	133300	34905680	8900	8900	8900	8900	0
466	20241014	133200	34905680	8900	8900	8900	8900	0
467	20241014	133100	34905680	8900	8900	8900	8900	0
468	20241014	133000	34905680	8900	8900	8900	8900	1
469	20241014	132900	34896780	8900	8900	8900	8900	0
470	20241014	132800	34896780	8900	8900	8900	8900	0
471	20241014	132700	34896780	8900	8900	8900	8900	0
472	20241014	132600	34896780	8900	8900	8900	8900	0
473	20241014	132500	34896780	8900	8900	8900	8900	0
474	20241014	132400	34896780	8900	8860	8900	8860	122
475	20241014	132300	33815320	8860	8860	8860	8860	0
476	20241014	132200	33815320	8860	8860	8860	8860	0
477	20241014	132100	33815320	8860	8860	8860	8860	0
478	20241014	132000	33815320	8860	8860	8860	8860	0
479	20241014	131900	33815320	8860	8860	8860	8860	0
480	20241014	131800	33815320	8860	8860	8860	8860	1
481	20241014	131700	33806460	8860	8860	8860	8860	0
482	20241014	131600	33806460	8860	8860	8860	8860	0
483	20241014	131500	33806460	8860	8860	8860	8860	0
484	20241014	131400	33806460	8860	8860	8860	8860	0
485	20241014	131300	33806460	8860	8860	8860	8860	0
486	20241014	131200	33806460	8860	8860	8860	8860	1
487	20241014	131100	33797600	8850	8850	8850	8850	0
488	20241014	131000	33797600	8850	8850	8850	8850	0
489	20241014	130900	33797600	8850	8850	8850	8850	0
490	20241014	130800	33797600	8850	8850	8850	8850	0
491	20241014	130700	33797600	8850	8850	8850	8850	0
492	20241014	130600	33797600	8850	8850	8850	8850	0
493	20241014	130500	33797600	8850	8850	8850	8850	0
494	20241014	130400	33797600	8850	8850	8850	8850	0
495	20241014	130300	33797600	8850	8850	8850	8850	0
496	20241014	130200	33797600	8850	8850	8850	8850	0
497	20241014	130100	33797600	8850	8850	8850	8850	0
498	20241014	130000	33797600	8850	8850	8850	8850	0
499	20241014	125900	33797600	8850	8850	8850	8850	0
500	20241014	125800	33797600	8850	8850	8850	8850	0
501	20241014	125700	33797600	8850	8850	8850	8850	0
502	20241014	125600	33797600	8850	8850	8850	8850	0
503	20241014	125500	33797600	8850	8860	8860	8850	2
504	20241014	125400	33779890	8860	8860	8860	8860	1
505	20241014	125300	33771030	8800	8800	8800	8800	0
506	20241014	125200	33771030	8800	8800	8800	8800	0
507	20241014	125100	33771030	8800	8800	8800	8800	0
508	20241014	125000	33771030	8800	8800	8800	8800	0
509	20241014	124900	33771030	8800	8800	8800	8800	0
510	20241014	124800	33771030	8800	8800	8800	8800	0
511	20241014	124700	33771030	8800	8800	8800	8800	0
512	20241014	124600	33771030	8800	8800	8800	8800	0
513	20241014	124500	33771030	8800	8800	8800	8800	1
514	20241014	124400	33762230	8800	8800	8800	8800	0
515	20241014	124300	33762230	8800	8800	8800	8800	0
516	20241014	124200	33762230	8800	8800	8800	8800	0
517	20241014	124100	33762230	8800	8800	8800	8800	0
518	20241014	124000	33762230	8800	8800	8800	8800	0
519	20241014	123900	33762230	8800	8800	8800	8800	0
520	20241014	123800	33762230	8800	8800	8800	8800	0
521	20241014	123700	33762230	8800	8800	8800	8800	0
522	20241014	123600	33762230	8800	8800	8800	8800	0
523	20241014	123500	33762230	8800	8800	8800	8800	0
524	20241014	123400	33762230	8800	8800	8800	8800	0
525	20241014	123300	33762230	8800	8800	8800	8800	0
526	20241014	123200	33762230	8800	8800	8800	8800	0
527	20241014	123100	33762230	8800	8800	8800	8800	0
528	20241014	123000	33762230	8800	8800	8800	8800	0
529	20241014	122900	33762230	8800	8800	8800	8800	0
530	20241014	122800	33762230	8800	8800	8800	8800	30
531	20241014	122700	33498230	8800	8800	8800	8800	0
532	20241014	122600	33498230	8800	8800	8800	8800	0
533	20241014	122500	33498230	8800	8800	8800	8800	0
534	20241014	122400	33498230	8800	8800	8800	8800	20
535	20241014	122300	33322230	8800	8800	8800	8800	0
536	20241014	122200	33322230	8800	8800	8800	8800	0
537	20241014	122100	33322230	8800	8800	8800	8800	0
538	20241014	122000	33322230	8800	8800	8800	8800	4
539	20241014	121900	33287030	8860	8860	8860	8860	0
540	20241014	121800	33287030	8860	8860	8860	8860	0
541	20241014	121700	33287030	8860	8860	8860	8860	0
542	20241014	121600	33287030	8860	8860	8860	8860	0
543	20241014	121500	33287030	8860	8860	8860	8860	0
544	20241014	121400	33287030	8860	8860	8860	8860	0
545	20241014	121300	33287030	8860	8860	8860	8860	0
546	20241014	121200	33287030	8860	8860	8860	8860	0
547	20241014	121100	33287030	8860	8860	8860	8860	0
548	20241014	121000	33287030	8860	8860	8860	8860	0
549	20241014	120900	33287030	8860	8860	8860	8860	0
550	20241014	120800	33287030	8860	8860	8860	8860	0
551	20241014	120700	33287030	8860	8860	8860	8860	0
552	20241014	120600	33287030	8860	8860	8860	8860	0
553	20241014	120500	33287030	8860	8850	8860	8850	227
554	20241014	120400	31276570	8870	8870	8870	8870	0
555	20241014	120300	31276570	8870	8870	8870	8870	0
556	20241014	120200	31276570	8870	8870	8870	8870	0
557	20241014	120100	31276570	8870	8870	8870	8870	0
558	20241014	120000	31276570	8870	8870	8870	8870	0
559	20241014	115900	31276570	8870	8870	8870	8870	0
560	20241014	115800	31276570	8870	8870	8870	8870	0
561	20241014	115700	31276570	8870	8870	8870	8870	0
562	20241014	115600	31276570	8870	8870	8870	8870	0
563	20241014	115500	31276570	8870	8870	8870	8870	0
564	20241014	115400	31276570	8870	8870	8870	8870	0
565	20241014	115300	31276570	8870	8870	8870	8870	0
566	20241014	115200	31276570	8870	8870	8870	8870	0
567	20241014	115100	31276570	8870	8870	8870	8870	0
568	20241014	115000	31276570	8870	8870	8870	8870	0
569	20241014	114900	31276570	8870	8870	8870	8870	0
570	20241014	114800	31276570	8870	8870	8870	8870	0
571	20241014	114700	31276570	8870	8870	8870	8870	0
572	20241014	114600	31276570	8870	8870	8870	8870	0
573	20241014	114500	31276570	8870	8870	8870	8870	0
574	20241014	114400	31276570	8870	8870	8870	8870	0
575	20241014	114300	31276570	8870	8870	8870	8870	0
576	20241014	114200	31276570	8870	8870	8870	8870	0
577	20241014	114100	31276570	8870	8870	8870	8870	0
578	20241014	114000	31276570	8870	8870	8870	8870	0
579	20241014	113900	31276570	8870	8870	8870	8870	0
580	20241014	113800	31276570	8870	8870	8870	8870	0
581	20241014	113700	31276570	8870	8870	8870	8870	0
582	20241014	113600	31276570	8870	8870	8870	8870	0
583	20241014	113500	31276570	8870	8870	8870	8870	0
584	20241014	113400	31276570	8870	8870	8870	8870	0
585	20241014	113300	31276570	8870	8870	8870	8870	0
586	20241014	113200	31276570	8870	8870	8870	8870	0
587	20241014	113100	31276570	8870	8870	8870	8870	0
588	20241014	113000	31276570	8870	8870	8870	8870	0
589	20241014	112900	31276570	8870	8870	8870	8870	0
590	20241014	112800	31276570	8870	8870	8870	8870	0
591	20241014	112700	31276570	8870	8870	8870	8870	0
592	20241014	112600	31276570	8870	8870	8870	8870	0
593	20241014	112500	31276570	8870	8870	8870	8870	0
594	20241014	112400	31276570	8870	8870	8870	8870	0
595	20241014	112300	31276570	8870	8870	8870	8870	0
596	20241014	112200	31276570	8870	8870	8870	8870	0
597	20241014	112100	31276570	8870	8870	8870	8870	0
598	20241014	112000	31276570	8870	8870	8870	8870	0
599	20241014	111900	31276570	8870	8870	8870	8870	0
600	20241014	111800	31276570	8870	8870	8870	8870	0
601	20241014	111700	31276570	8870	8870	8870	8870	0
602	20241014	111600	31276570	8870	8870	8870	8870	0
603	20241014	111500	31276570	8870	8870	8870	8870	0
604	20241014	111400	31276570	8870	8870	8870	8870	0
605	20241014	111300	31276570	8870	8880	8880	8870	21
606	20241014	111200	31090190	8850	8840	8850	8840	150
607	20241014	111100	29762990	8830	8830	8830	8830	0
608	20241014	111000	29762990	8830	8830	8830	8830	0
609	20241014	110900	29762990	8830	8830	8830	8830	0
610	20241014	110800	29762990	8830	8830	8830	8830	0
611	20241014	110700	29762990	8830	8830	8830	8830	0
612	20241014	110600	29762990	8830	8830	8830	8830	0
613	20241014	110500	29762990	8830	8830	8830	8830	0
614	20241014	110400	29762990	8830	8830	8830	8830	0
615	20241014	110300	29762990	8830	8830	8830	8830	253
616	20241014	110200	27529000	8830	8830	8830	8830	0
617	20241014	110100	27529000	8830	8830	8830	8830	0
618	20241014	110000	27529000	8830	8830	8830	8830	0
619	20241014	105900	27529000	8830	8840	8840	8830	49
620	20241014	105800	27096320	8900	8900	8900	8900	0
621	20241014	105700	27096320	8900	8900	8900	8900	0
622	20241014	105600	27096320	8900	8900	8900	8900	0
623	20241014	105500	27096320	8900	8900	8900	8900	0
624	20241014	105400	27096320	8900	8900	8900	8900	0
625	20241014	105300	27096320	8900	8900	8900	8900	0
626	20241014	105200	27096320	8900	8900	8900	8900	0
627	20241014	105100	27096320	8900	8900	8900	8900	0
628	20241014	105000	27096320	8900	8900	8900	8900	0
629	20241014	104900	27096320	8900	8900	8900	8900	0
630	20241014	104800	27096320	8900	8900	8900	8900	0
631	20241014	104700	27096320	8900	8900	8900	8900	0
632	20241014	104600	27096320	8900	8900	8900	8900	0
633	20241014	104500	27096320	8900	8900	8900	8900	0
634	20241014	104400	27096320	8900	8900	8900	8900	1
635	20241014	104300	27087420	8900	8900	8900	8900	0
636	20241014	104200	27087420	8900	8900	8900	8900	1
637	20241014	104100	27078520	8900	8900	8900	8900	0
638	20241014	104000	27078520	8900	8900	8900	8900	0
639	20241014	103900	27078520	8900	8900	8900	8900	0
640	20241014	103800	27078520	8900	8900	8900	8900	0
641	20241014	103700	27078520	8900	8900	8900	8900	0
642	20241014	103600	27078520	8900	8900	8900	8900	0
643	20241014	103500	27078520	8900	8900	8900	8900	0
644	20241014	103400	27078520	8900	8900	8900	8900	0
645	20241014	103300	27078520	8900	8860	8900	8860	511
646	20241014	103200	22534910	8860	8820	8860	8820	235
647	20241014	103100	20456040	8760	8760	8760	8760	0
648	20241014	103000	20456040	8760	8760	8760	8760	35
649	20241014	102900	20149440	8760	8760	8760	8760	10
650	20241014	102800	20061840	8760	8760	8760	8760	0
651	20241014	102700	20061840	8760	8780	8780	8760	337
652	20241014	102600	17106390	8790	8790	8790	8790	10
653	20241014	102500	17018490	8790	8790	8790	8790	56
654	20241014	102400	16526250	8790	8790	8790	8790	0
655	20241014	102300	16526250	8790	8790	8790	8790	0
656	20241014	102200	16526250	8790	8790	8790	8790	35
657	20241014	102100	16218600	8790	8790	8790	8790	0
658	20241014	102000	16218600	8790	8790	8790	8790	0
659	20241014	101900	16218600	8790	8790	8790	8790	70
660	20241014	101800	15603300	8780	8810	8810	8780	110
661	20241014	101700	14636070	8880	8880	8880	8880	0
662	20241014	101600	14636070	8880	8880	8880	8880	0
663	20241014	101500	14636070	8880	8880	8880	8880	0
664	20241014	101400	14636070	8880	8880	8880	8880	10
665	20241014	101300	14547270	8880	8880	8880	8880	0
666	20241014	101200	14547270	8880	8870	8880	8870	91
667	20241014	101100	13739220	8820	8820	8820	8820	0
668	20241014	101000	13739220	8820	8830	8830	8820	34
669	20241014	100900	13439270	8850	8850	8850	8850	1
670	20241014	100800	13430420	8890	8890	8890	8890	0
671	20241014	100700	13430420	8890	8890	8890	8890	0
672	20241014	100600	13430420	8890	8890	8890	8890	0
673	20241014	100500	13430420	8890	8890	8890	8890	1
674	20241014	100400	13421530	8900	8900	8900	8900	0
675	20241014	100300	13421530	8900	8900	8900	8900	0
676	20241014	100200	13421530	8900	8900	8900	8900	0
677	20241014	100100	13421530	8900	8900	8900	8900	1
678	20241014	100000	13412630	8900	8900	8900	8900	0
679	20241014	095900	13412630	8900	8900	8900	8900	0
680	20241014	095800	13412630	8900	8900	8900	8900	0
681	20241014	095700	13412630	8900	8900	8900	8900	1
682	20241014	095600	13403730	8900	8900	8900	8900	0
683	20241014	095500	13403730	8900	8900	8900	8900	0
684	20241014	095400	13403730	8900	8860	8900	8860	600
685	20241014	095300	8080880	8800	8800	8800	8800	0
686	20241014	095200	8080880	8800	8800	8800	8800	0
687	20241014	095100	8080880	8800	8800	8800	8800	0
688	20241014	095000	8080880	8800	8800	8800	8800	0
689	20241014	094900	8080880	8800	8800	8800	8800	0
690	20241014	094800	8080880	8800	8800	8800	8800	0
691	20241014	094700	8080880	8800	8800	8800	8800	0
692	20241014	094600	8080880	8800	8800	8800	8800	0
693	20241014	094500	8080880	8800	8800	8800	8800	0
694	20241014	094400	8080880	8800	8800	8800	8800	0
695	20241014	094300	8080880	8800	8800	8800	8800	0
696	20241014	094200	8080880	8800	8800	8800	8800	0
697	20241014	094100	8080880	8800	8800	8800	8800	0
698	20241014	094000	8080880	8800	8800	8800	8800	0
699	20241014	093900	8080880	8800	8800	8800	8800	0
700	20241014	093800	8080880	8800	8800	8800	8800	0
701	20241014	093700	8080880	8800	8800	8800	8800	0
702	20241014	093600	8080880	8800	8800	8800	8800	0
703	20241014	093500	8080880	8800	8800	8800	8800	0
704	20241014	093400	8080880	8800	8800	8800	8800	0
705	20241014	093300	8080880	8800	8800	8800	8800	0
706	20241014	093200	8080880	8800	8800	8800	8800	0
707	20241014	093100	8080880	8800	8800	8800	8800	0
708	20241014	093000	8080880	8800	8800	8800	8800	0
709	20241014	092900	8080880	8800	8800	8800	8800	1
710	20241014	092800	8072080	8790	8790	8790	8790	0
711	20241014	092700	8072080	8790	8790	8790	8790	0
712	20241014	092600	8072080	8790	8860	8860	8750	441
713	20241014	092500	4192990	8860	8860	8860	8860	0
714	20241014	092400	4192990	8860	8860	8860	8860	0
715	20241014	092300	4192990	8860	8860	8860	8860	0
716	20241014	092200	4192990	8860	8860	8860	8860	0
717	20241014	092100	4192990	8860	8860	8860	8860	2
718	20241014	092000	4175270	8870	8880	8880	8870	113
719	20241014	091900	3172850	8880	8880	8880	8880	150
720	20241014	091800	1840850	8880	8880	8880	8880	33
721	20241014	091700	1547810	8880	8880	8880	8880	0
722	20241014	091600	1547810	8880	8880	8880	8880	0
723	20241014	091500	1547810	8880	8880	8880	8880	0
724	20241014	091400	1547810	8880	8880	8880	8880	0
725	20241014	091300	1547810	8880	8880	8880	8880	0
726	20241014	091200	1547810	8880	8880	8880	8880	0
727	20241014	091100	1547810	8880	8880	8880	8880	0
728	20241014	091000	1547810	8880	8880	8880	8880	0
729	20241014	090900	1547810	8880	8880	8880	8880	0
730	20241014	090800	1547810	8880	8880	8880	8880	0
731	20241014	090700	1547810	8880	8880	8880	8880	0
732	20241014	090600	1547810	8880	8880	8880	8880	0
733	20241014	090500	1547810	8880	8880	8880	8880	0
734	20241014	090400	1547810	8880	8880	8880	8880	100
735	20241014	090300	659810	8880	8880	8880	8880	0
736	20241014	090200	659810	8880	8880	8880	8880	12
737	20241014	090100	553250	8920	8920	8920	8920	41
738	20241014	090000	187530	8930	8930	8930	8930	21