KissMeData/221980/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	204600	8745500	12710	12710	12710	12710	27
3	20241010	204500	8745500	12710	12710	12710	12710	0
4	20241010	204400	8745500	12710	12710	12710	12710	0
5	20241010	204300	8745500	12710	12710	12710	12710	0
6	20241010	204200	8745500	12710	12710	12710	12710	0
7	20241010	204100	8745500	12710	12710	12710	12710	0
8	20241010	204000	8745500	12710	12710	12710	12710	0
9	20241010	203900	8745500	12710	12710	12710	12710	0
10	20241010	203800	8745500	12710	12710	12710	12710	0
11	20241010	203700	8745500	12710	12710	12710	12710	0
12	20241010	203600	8745500	12710	12710	12710	12710	0
13	20241010	203500	8745500	12710	12710	12710	12710	0
14	20241010	203400	8745500	12710	12710	12710	12710	0
15	20241010	203300	8745500	12710	12710	12710	12710	0
16	20241010	203200	8745500	12710	12710	12710	12710	0
17	20241010	203100	8745500	12710	12710	12710	12710	0
18	20241010	203000	8745500	12710	12710	12710	12710	0
19	20241010	202900	8745500	12710	12710	12710	12710	0
20	20241010	202800	8745500	12710	12710	12710	12710	0
21	20241010	202700	8745500	12710	12710	12710	12710	0
22	20241010	202600	8745500	12710	12710	12710	12710	0
23	20241010	202500	8745500	12710	12710	12710	12710	0
24	20241010	202400	8745500	12710	12710	12710	12710	0
25	20241010	202300	8745500	12710	12710	12710	12710	0
26	20241010	202200	8745500	12710	12710	12710	12710	0
27	20241010	202100	8745500	12710	12710	12710	12710	0
28	20241010	202000	8745500	12710	12710	12710	12710	0
29	20241010	201900	8745500	12710	12710	12710	12710	0
30	20241010	201800	8745500	12710	12710	12710	12710	0
31	20241010	201700	8745500	12710	12710	12710	12710	0
32	20241010	201600	8745500	12710	12710	12710	12710	27
33	20241010	201500	8745500	12710	12710	12710	12710	0
34	20241010	201400	8745500	12710	12710	12710	12710	0
35	20241010	201300	8745500	12710	12710	12710	12710	0
36	20241010	201200	8745500	12710	12710	12710	12710	0
37	20241010	201100	8745500	12710	12710	12710	12710	0
38	20241010	201000	8745500	12710	12710	12710	12710	0
39	20241010	200900	8745500	12710	12710	12710	12710	0
40	20241010	200800	8745500	12710	12710	12710	12710	0
41	20241010	200700	8745500	12710	12710	12710	12710	0
42	20241010	200600	8745500	12710	12710	12710	12710	0
43	20241010	200500	8745500	12710	12710	12710	12710	0
44	20241010	200400	8745500	12710	12710	12710	12710	0
45	20241010	200300	8745500	12710	12710	12710	12710	0
46	20241010	200200	8745500	12710	12710	12710	12710	0
47	20241010	200100	8745500	12710	12710	12710	12710	0
48	20241010	200000	8745500	12710	12710	12710	12710	0
49	20241010	195900	8745500	12710	12710	12710	12710	0
50	20241010	195800	8745500	12710	12710	12710	12710	0
51	20241010	195700	8745500	12710	12710	12710	12710	0
52	20241010	195600	8745500	12710	12710	12710	12710	0
53	20241010	195500	8745500	12710	12710	12710	12710	0
54	20241010	195400	8745500	12710	12710	12710	12710	0
55	20241010	195300	8745500	12710	12710	12710	12710	0
56	20241010	195200	8745500	12710	12710	12710	12710	0
57	20241010	195100	8745500	12710	12710	12710	12710	0
58	20241010	195000	8745500	12710	12710	12710	12710	0
59	20241010	194900	8745500	12710	12710	12710	12710	0
60	20241010	194800	8745500	12710	12710	12710	12710	0
61	20241010	194700	8745500	12710	12710	12710	12710	0
62	20241010	194600	8745500	12710	12710	12710	12710	27
63	20241010	194500	8745500	12710	12710	12710	12710	0
64	20241010	194400	8745500	12710	12710	12710	12710	0
65	20241010	194300	8745500	12710	12710	12710	12710	0
66	20241010	194200	8745500	12710	12710	12710	12710	0
67	20241010	194100	8745500	12710	12710	12710	12710	0
68	20241010	194000	8745500	12710	12710	12710	12710	0
69	20241010	193900	8745500	12710	12710	12710	12710	0
70	20241010	193800	8745500	12710	12710	12710	12710	0
71	20241010	193700	8745500	12710	12710	12710	12710	0
72	20241010	193600	8745500	12710	12710	12710	12710	0
73	20241010	193500	8745500	12710	12710	12710	12710	0
74	20241010	193400	8745500	12710	12710	12710	12710	0
75	20241010	193300	8745500	12710	12710	12710	12710	0
76	20241010	193200	8745500	12710	12710	12710	12710	0
77	20241010	193100	8745500	12710	12710	12710	12710	0
78	20241010	193000	8745500	12710	12710	12710	12710	0
79	20241010	192900	8745500	12710	12710	12710	12710	0
80	20241010	192800	8745500	12710	12710	12710	12710	0
81	20241010	192700	8745500	12710	12710	12710	12710	0
82	20241010	192600	8745500	12710	12710	12710	12710	0
83	20241010	192500	8745500	12710	12710	12710	12710	0
84	20241010	192400	8745500	12710	12710	12710	12710	0
85	20241010	192300	8745500	12710	12710	12710	12710	0
86	20241010	192200	8745500	12710	12710	12710	12710	0
87	20241010	192100	8745500	12710	12710	12710	12710	0
88	20241010	192000	8745500	12710	12710	12710	12710	0
89	20241010	191900	8745500	12710	12710	12710	12710	0
90	20241010	191800	8745500	12710	12710	12710	12710	0
91	20241010	191700	8745500	12710	12710	12710	12710	0
92	20241010	191600	8745500	12710	12710	12710	12710	27
93	20241010	191500	8745500	12710	12710	12710	12710	0
94	20241010	191400	8745500	12710	12710	12710	12710	0
95	20241010	191300	8745500	12710	12710	12710	12710	0
96	20241010	191200	8745500	12710	12710	12710	12710	0
97	20241010	191100	8745500	12710	12710	12710	12710	0
98	20241010	191000	8745500	12710	12710	12710	12710	0
99	20241010	190900	8745500	12710	12710	12710	12710	0
100	20241010	190800	8745500	12710	12710	12710	12710	0
101	20241010	190700	8745500	12710	12710	12710	12710	0
102	20241010	190600	8745500	12710	12710	12710	12710	0
103	20241010	190500	8745500	12710	12710	12710	12710	0
104	20241010	190400	8745500	12710	12710	12710	12710	0
105	20241010	190300	8745500	12710	12710	12710	12710	0
106	20241010	190200	8745500	12710	12710	12710	12710	0
107	20241010	190100	8745500	12710	12710	12710	12710	0
108	20241010	190000	8745500	12710	12710	12710	12710	0
109	20241010	185900	8745500	12710	12710	12710	12710	0
110	20241010	185800	8745500	12710	12710	12710	12710	0
111	20241010	185700	8745500	12710	12710	12710	12710	0
112	20241010	185600	8745500	12710	12710	12710	12710	0
113	20241010	185500	8745500	12710	12710	12710	12710	0
114	20241010	185400	8745500	12710	12710	12710	12710	0
115	20241010	185300	8745500	12710	12710	12710	12710	0
116	20241010	185200	8745500	12710	12710	12710	12710	0
117	20241010	185100	8745500	12710	12710	12710	12710	0
118	20241010	185000	8745500	12710	12710	12710	12710	0
119	20241010	184900	8745500	12710	12710	12710	12710	0
120	20241010	184800	8745500	12710	12710	12710	12710	0
121	20241010	184700	8745500	12710	12710	12710	12710	0
122	20241010	184600	8745500	12710	12710	12710	12710	27
123	20241010	184500	8745500	12710	12710	12710	12710	0
124	20241010	184400	8745500	12710	12710	12710	12710	0
125	20241010	184300	8745500	12710	12710	12710	12710	0
126	20241010	184200	8745500	12710	12710	12710	12710	0
127	20241010	184100	8745500	12710	12710	12710	12710	0
128	20241010	184000	8745500	12710	12710	12710	12710	0
129	20241010	183900	8745500	12710	12710	12710	12710	0
130	20241010	183800	8745500	12710	12710	12710	12710	0
131	20241010	183700	8745500	12710	12710	12710	12710	0
132	20241010	183600	8745500	12710	12710	12710	12710	0
133	20241010	183500	8745500	12710	12710	12710	12710	0
134	20241010	183400	8745500	12710	12710	12710	12710	0
135	20241010	183300	8745500	12710	12710	12710	12710	0
136	20241010	183200	8745500	12710	12710	12710	12710	0
137	20241010	183100	8745500	12710	12710	12710	12710	0
138	20241010	183000	8745500	12710	12710	12710	12710	0
139	20241010	182900	8745500	12710	12710	12710	12710	0
140	20241010	182800	8745500	12710	12710	12710	12710	0
141	20241010	182700	8745500	12710	12710	12710	12710	0
142	20241010	182600	8745500	12710	12710	12710	12710	0
143	20241010	182500	8745500	12710	12710	12710	12710	0
144	20241010	182400	8745500	12710	12710	12710	12710	0
145	20241010	182300	8745500	12710	12710	12710	12710	0
146	20241010	182200	8745500	12710	12710	12710	12710	0
147	20241010	182100	8745500	12710	12710	12710	12710	0
148	20241010	182000	8745500	12710	12710	12710	12710	0
149	20241010	181900	8745500	12710	12710	12710	12710	0
150	20241010	181800	8745500	12710	12710	12710	12710	0
151	20241010	181700	8745500	12710	12710	12710	12710	0
152	20241010	181600	8745500	12710	12710	12710	12710	27
153	20241010	181500	8745500	12710	12710	12710	12710	0
154	20241010	181400	8745500	12710	12710	12710	12710	0
155	20241010	181300	8745500	12710	12710	12710	12710	0
156	20241010	181200	8745500	12710	12710	12710	12710	0
157	20241010	181100	8745500	12710	12710	12710	12710	0
158	20241010	181000	8745500	12710	12710	12710	12710	0
159	20241010	180900	8745500	12710	12710	12710	12710	0
160	20241010	180800	8745500	12710	12710	12710	12710	0
161	20241010	180700	8745500	12710	12710	12710	12710	0
162	20241010	180600	8745500	12710	12710	12710	12710	0
163	20241010	180500	8745500	12710	12710	12710	12710	0
164	20241010	180400	8745500	12710	12710	12710	12710	0
165	20241010	180300	8745500	12710	12710	12710	12710	0
166	20241010	180200	8745500	12710	12710	12710	12710	0
167	20241010	180100	8745500	12710	12710	12710	12710	0
168	20241010	180000	8745500	12710	12710	12710	12710	0
169	20241010	175900	8745500	12710	12710	12710	12710	0
170	20241010	175800	8745500	12710	12710	12710	12710	0
171	20241010	175700	8745500	12710	12710	12710	12710	0
172	20241010	175600	8745500	12710	12710	12710	12710	0
173	20241010	175500	8745500	12710	12710	12710	12710	0
174	20241010	175400	8745500	12710	12710	12710	12710	0
175	20241010	175300	8745500	12710	12710	12710	12710	0
176	20241010	175200	8745500	12710	12710	12710	12710	0
177	20241010	175100	8745500	12710	12710	12710	12710	0
178	20241010	175000	8745500	12710	12710	12710	12710	0
179	20241010	174900	8745500	12710	12710	12710	12710	0
180	20241010	174800	8745500	12710	12710	12710	12710	0
181	20241010	174700	8745500	12710	12710	12710	12710	0
182	20241010	174600	8745500	12710	12710	12710	12710	27
183	20241010	174500	8745500	12710	12710	12710	12710	0
184	20241010	174400	8745500	12710	12710	12710	12710	0
185	20241010	174300	8745500	12710	12710	12710	12710	0
186	20241010	174200	8745500	12710	12710	12710	12710	0
187	20241010	174100	8745500	12710	12710	12710	12710	0
188	20241010	174000	8745500	12710	12710	12710	12710	0
189	20241010	173900	8745500	12710	12710	12710	12710	0
190	20241010	173800	8745500	12710	12710	12710	12710	0
191	20241010	173700	8745500	12710	12710	12710	12710	0
192	20241010	173600	8745500	12710	12710	12710	12710	0
193	20241010	173500	8745500	12710	12710	12710	12710	0
194	20241010	173400	8745500	12710	12710	12710	12710	0
195	20241010	173300	8745500	12710	12710	12710	12710	0
196	20241010	173200	8745500	12710	12710	12710	12710	0
197	20241010	173100	8745500	12710	12710	12710	12710	0
198	20241010	173000	8745500	12710	12710	12710	12710	0
199	20241010	172900	8745500	12710	12710	12710	12710	0
200	20241010	172800	8745500	12710	12710	12710	12710	0
201	20241010	172700	8745500	12710	12710	12710	12710	0
202	20241010	172600	8745500	12710	12710	12710	12710	0
203	20241010	172500	8745500	12710	12710	12710	12710	0
204	20241010	172400	8745500	12710	12710	12710	12710	0
205	20241010	172300	8745500	12710	12710	12710	12710	0
206	20241010	172200	8745500	12710	12710	12710	12710	0
207	20241010	172100	8745500	12710	12710	12710	12710	0
208	20241010	172000	8745500	12710	12710	12710	12710	0
209	20241010	171900	8745500	12710	12710	12710	12710	0
210	20241010	171800	8745500	12710	12710	12710	12710	0
211	20241010	171700	8745500	12710	12710	12710	12710	0
212	20241010	171600	8745500	12710	12710	12710	12710	27
213	20241010	171500	8745500	12710	12710	12710	12710	0
214	20241010	171400	8745500	12710	12710	12710	12710	0
215	20241010	171300	8745500	12710	12710	12710	12710	0
216	20241010	171200	8745500	12710	12710	12710	12710	0
217	20241010	171100	8745500	12710	12710	12710	12710	0
218	20241010	171000	8745500	12710	12710	12710	12710	0
219	20241010	170900	8745500	12710	12710	12710	12710	0
220	20241010	170800	8745500	12710	12710	12710	12710	0
221	20241010	170700	8745500	12710	12710	12710	12710	0
222	20241010	170600	8745500	12710	12710	12710	12710	0
223	20241010	170500	8745500	12710	12710	12710	12710	0
224	20241010	170400	8745500	12710	12710	12710	12710	0
225	20241010	170300	8745500	12710	12710	12710	12710	0
226	20241010	170200	8745500	12710	12710	12710	12710	0
227	20241010	170100	8745500	12710	12710	12710	12710	0
228	20241010	170000	8745500	12710	12710	12710	12710	0
229	20241010	165900	8745500	12710	12710	12710	12710	0
230	20241010	165800	8745500	12710	12710	12710	12710	0
231	20241010	165700	8745500	12710	12710	12710	12710	0
232	20241010	165600	8745500	12710	12710	12710	12710	0
233	20241010	165500	8745500	12710	12710	12710	12710	0
234	20241010	165400	8745500	12710	12710	12710	12710	0
235	20241010	165300	8745500	12710	12710	12710	12710	0
236	20241010	165200	8745500	12710	12710	12710	12710	0
237	20241010	165100	8745500	12710	12710	12710	12710	0
238	20241010	165000	8745500	12710	12710	12710	12710	0
239	20241010	164900	8745500	12710	12710	12710	12710	0
240	20241010	164800	8745500	12710	12710	12710	12710	0
241	20241010	164700	8745500	12710	12710	12710	12710	0
242	20241010	164600	8745500	12710	12710	12710	12710	27
243	20241010	164500	8745500	12710	12710	12710	12710	0
244	20241010	164400	8745500	12710	12710	12710	12710	0
245	20241010	164300	8745500	12710	12710	12710	12710	0
246	20241010	164200	8745500	12710	12710	12710	12710	0
247	20241010	164100	8745500	12710	12710	12710	12710	0
248	20241010	164000	8745500	12710	12710	12710	12710	0
249	20241010	163900	8745500	12710	12710	12710	12710	0
250	20241010	163800	8745500	12710	12710	12710	12710	0
251	20241010	163700	8745500	12710	12710	12710	12710	0
252	20241010	163600	8745500	12710	12710	12710	12710	0
253	20241010	163500	8745500	12710	12710	12710	12710	0
254	20241010	163400	8745500	12710	12710	12710	12710	0
255	20241010	163300	8745500	12710	12710	12710	12710	0
256	20241010	163200	8745500	12710	12710	12710	12710	0
257	20241010	163100	8745500	12710	12710	12710	12710	0
258	20241010	163000	8745500	12710	12710	12710	12710	0
259	20241010	162900	8745500	12710	12710	12710	12710	0
260	20241010	162800	8745500	12710	12710	12710	12710	0
261	20241010	162700	8745500	12710	12710	12710	12710	0
262	20241010	162600	8745500	12710	12710	12710	12710	0
263	20241010	162500	8745500	12710	12710	12710	12710	0
264	20241010	162400	8745500	12710	12710	12710	12710	0
265	20241010	162300	8745500	12710	12710	12710	12710	0
266	20241010	162200	8745500	12710	12710	12710	12710	0
267	20241010	162100	8745500	12710	12710	12710	12710	0
268	20241010	162000	8745500	12710	12710	12710	12710	0
269	20241010	161900	8745500	12710	12710	12710	12710	0
270	20241010	161800	8745500	12710	12710	12710	12710	0
271	20241010	161700	8745500	12710	12710	12710	12710	0
272	20241010	161600	8745500	12710	12710	12710	12710	27
273	20241010	161500	8745500	12710	12710	12710	12710	0
274	20241010	161400	8745500	12710	12710	12710	12710	0
275	20241010	161300	8745500	12710	12710	12710	12710	0
276	20241010	161200	8745500	12710	12710	12710	12710	0
277	20241010	161100	8745500	12710	12710	12710	12710	0
278	20241010	161000	8745500	12710	12710	12710	12710	0
279	20241010	160900	8745500	12710	12710	12710	12710	0
280	20241010	160800	8745500	12710	12710	12710	12710	0
281	20241010	160700	8745500	12710	12710	12710	12710	0
282	20241010	160600	8745500	12710	12710	12710	12710	0
283	20241010	160500	8745500	12710	12710	12710	12710	0
284	20241010	160400	8745500	12710	12710	12710	12710	0
285	20241010	160300	8745500	12710	12710	12710	12710	0
286	20241010	160200	8745500	12710	12710	12710	12710	0
287	20241010	160100	8745500	12710	12710	12710	12710	0
288	20241010	160000	8745500	12710	12710	12710	12710	0
289	20241010	155900	8745500	12710	12710	12710	12710	0
290	20241010	155800	8745500	12710	12710	12710	12710	0
291	20241010	155700	8745500	12710	12710	12710	12710	0
292	20241010	155600	8745500	12710	12710	12710	12710	0
293	20241010	155500	8745500	12710	12710	12710	12710	0
294	20241010	155400	8745500	12710	12710	12710	12710	0
295	20241010	155300	8745500	12710	12710	12710	12710	0
296	20241010	155200	8745500	12710	12710	12710	12710	0
297	20241010	155100	8745500	12710	12710	12710	12710	0
298	20241010	155000	8745500	12710	12710	12710	12710	0
299	20241010	154900	8745500	12710	12710	12710	12710	0
300	20241010	154800	8745500	12710	12710	12710	12710	0
301	20241010	154700	8745500	12710	12710	12710	12710	0
302	20241010	154600	8745500	12710	12710	12710	12710	27
303	20241010	154500	8745500	12710	12710	12710	12710	0
304	20241010	154400	8745500	12710	12710	12710	12710	0
305	20241010	154300	8745500	12710	12710	12710	12710	0
306	20241010	154200	8745500	12710	12710	12710	12710	0
307	20241010	154100	8745500	12710	12710	12710	12710	0
308	20241010	154000	8745500	12710	12710	12710	12710	0
309	20241010	153900	8745500	12710	12710	12710	12710	0
310	20241010	153800	8745500	12710	12710	12710	12710	0
311	20241010	153700	8745500	12710	12710	12710	12710	0
312	20241010	153600	8745500	12710	12710	12710	12710	0
313	20241010	153500	8745500	12710	12710	12710	12710	0
314	20241010	153400	8745500	12710	12710	12710	12710	0
315	20241010	153300	8745500	12710	12710	12710	12710	0
316	20241010	153200	8745500	12710	12710	12710	12710	0
317	20241010	153100	8745500	12710	12710	12710	12710	0
318	20241010	153000	8745500	12710	12710	12710	12710	27
319	20241010	152900	8402330	12640	12640	12640	12640	0
320	20241010	152800	8402330	12640	12640	12640	12640	0
321	20241010	152700	8402330	12640	12640	12640	12640	0
322	20241010	152600	8402330	12640	12640	12640	12640	0
323	20241010	152500	8402330	12640	12640	12640	12640	0
324	20241010	152400	8402330	12640	12640	12640	12640	0
325	20241010	152300	8402330	12640	12640	12640	12640	0
326	20241010	152200	8402330	12640	12640	12640	12640	0
327	20241010	152100	8402330	12640	12640	12640	12640	0
328	20241010	152000	8402330	12640	12640	12640	12640	0
329	20241010	151900	8402330	12640	12640	12640	12640	0
330	20241010	151800	8402330	12640	12640	12640	12640	0
331	20241010	151700	8402330	12640	12640	12640	12640	0
332	20241010	151600	8402330	12640	12640	12640	12640	0
333	20241010	151500	8402330	12640	12640	12640	12640	0
334	20241010	151400	8402330	12640	12670	12670	12640	13
335	20241010	151300	8237710	12670	12670	12670	12670	0
336	20241010	151200	8237710	12670	12670	12670	12670	0
337	20241010	151100	8237710	12670	12670	12670	12670	0
338	20241010	151000	8237710	12670	12670	12670	12670	0
339	20241010	150900	8237710	12670	12670	12670	12670	0
340	20241010	150800	8237710	12670	12670	12670	12670	0
341	20241010	150700	8237710	12670	12670	12670	12670	0
342	20241010	150600	8237710	12670	12670	12670	12670	0
343	20241010	150500	8237710	12670	12670	12670	12670	0
344	20241010	150400	8237710	12670	12670	12670	12670	0
345	20241010	150300	8237710	12670	12670	12670	12670	0
346	20241010	150200	8237710	12670	12670	12670	12670	0
347	20241010	150100	8237710	12670	12670	12670	12670	0
348	20241010	150000	8237710	12670	12670	12670	12670	0
349	20241010	145900	8237710	12670	12670	12670	12670	0
350	20241010	145800	8237710	12670	12670	12670	12670	0
351	20241010	145700	8237710	12670	12670	12670	12670	0
352	20241010	145600	8237710	12670	12670	12670	12670	0
353	20241010	145500	8237710	12670	12670	12670	12670	0
354	20241010	145400	8237710	12670	12670	12670	12670	0
355	20241010	145300	8237710	12670	12670	12670	12670	0
356	20241010	145200	8237710	12670	12670	12670	12670	0
357	20241010	145100	8237710	12670	12670	12670	12670	0
358	20241010	145000	8237710	12670	12670	12670	12670	0
359	20241010	144900	8237710	12670	12670	12670	12670	0
360	20241010	144800	8237710	12670	12670	12670	12670	0
361	20241010	144700	8237710	12670	12670	12670	12670	0
362	20241010	144600	8237710	12670	12670	12670	12670	0
363	20241010	144500	8237710	12670	12670	12670	12670	0
364	20241010	144400	8237710	12670	12670	12670	12670	0
365	20241010	144300	8237710	12670	12670	12670	12670	0
366	20241010	144200	8237710	12670	12670	12670	12670	0
367	20241010	144100	8237710	12670	12670	12670	12670	0
368	20241010	144000	8237710	12670	12670	12670	12670	0
369	20241010	143900	8237710	12670	12670	12670	12670	0
370	20241010	143800	8237710	12670	12670	12670	12670	0
371	20241010	143700	8237710	12670	12670	12670	12670	0
372	20241010	143600	8237710	12670	12670	12670	12670	0
373	20241010	143500	8237710	12670	12670	12670	12670	0
374	20241010	143400	8237710	12670	12670	12670	12670	0
375	20241010	143300	8237710	12670	12670	12670	12670	0
376	20241010	143200	8237710	12670	12670	12670	12670	0
377	20241010	143100	8237710	12670	12670	12670	12670	1
378	20241010	143000	8225040	12720	12720	12720	12720	0
379	20241010	142900	8225040	12720	12720	12720	12720	0
380	20241010	142800	8225040	12720	12720	12720	12720	0
381	20241010	142700	8225040	12720	12720	12720	12720	0
382	20241010	142600	8225040	12720	12720	12720	12720	0
383	20241010	142500	8225040	12720	12720	12720	12720	0
384	20241010	142400	8225040	12720	12720	12720	12720	0
385	20241010	142300	8225040	12720	12720	12720	12720	0
386	20241010	142200	8225040	12720	12720	12720	12720	0
387	20241010	142100	8225040	12720	12720	12720	12720	0
388	20241010	142000	8225040	12720	12720	12720	12720	0
389	20241010	141900	8225040	12720	12720	12720	12720	0
390	20241010	141800	8225040	12720	12720	12720	12720	0
391	20241010	141700	8225040	12720	12720	12720	12720	1
392	20241010	141600	8212320	12680	12680	12680	12680	0
393	20241010	141500	8212320	12680	12680	12680	12680	0
394	20241010	141400	8212320	12680	12680	12680	12680	0
395	20241010	141300	8212320	12680	12680	12680	12680	0
396	20241010	141200	8212320	12680	12680	12680	12680	0
397	20241010	141100	8212320	12680	12680	12680	12680	0
398	20241010	141000	8212320	12680	12680	12680	12680	0
399	20241010	140900	8212320	12680	12680	12680	12680	0
400	20241010	140800	8212320	12680	12680	12680	12680	0
401	20241010	140700	8212320	12680	12680	12680	12680	6
402	20241010	140600	8136240	12680	12680	12680	12680	0
403	20241010	140500	8136240	12680	12680	12680	12680	0
404	20241010	140400	8136240	12680	12680	12680	12680	0
405	20241010	140300	8136240	12680	12680	12680	12680	0
406	20241010	140200	8136240	12680	12680	12680	12680	0
407	20241010	140100	8136240	12680	12680	12680	12680	0
408	20241010	140000	8136240	12680	12680	12680	12680	0
409	20241010	135900	8136240	12680	12680	12680	12680	0
410	20241010	135800	8136240	12680	12680	12680	12680	0
411	20241010	135700	8136240	12680	12680	12680	12680	0
412	20241010	135600	8136240	12680	12680	12680	12680	4
413	20241010	135500	8085520	12720	12720	12720	12720	0
414	20241010	135400	8085520	12720	12720	12720	12720	0
415	20241010	135300	8085520	12720	12720	12720	12720	0
416	20241010	135200	8085520	12720	12720	12720	12720	0
417	20241010	135100	8085520	12720	12720	12720	12720	0
418	20241010	135000	8085520	12720	12720	12720	12720	0
419	20241010	134900	8085520	12720	12720	12720	12720	0
420	20241010	134800	8085520	12720	12720	12720	12720	0
421	20241010	134700	8085520	12720	12720	12720	12720	0
422	20241010	134600	8085520	12720	12720	12720	12720	0
423	20241010	134500	8085520	12720	12720	12720	12720	0
424	20241010	134400	8085520	12720	12720	12720	12720	0
425	20241010	134300	8085520	12720	12720	12720	12720	0
426	20241010	134200	8085520	12720	12720	12720	12720	0
427	20241010	134100	8085520	12720	12720	12720	12720	0
428	20241010	134000	8085520	12720	12720	12720	12720	0
429	20241010	133900	8085520	12720	12720	12720	12720	0
430	20241010	133800	8085520	12720	12720	12720	12720	0
431	20241010	133700	8085520	12720	12720	12720	12720	0
432	20241010	133600	8085520	12720	12720	12720	12720	0
433	20241010	133500	8085520	12720	12720	12720	12720	0
434	20241010	133400	8085520	12720	12720	12720	12720	0
435	20241010	133300	8085520	12720	12720	12720	12720	0
436	20241010	133200	8085520	12720	12720	12720	12720	0
437	20241010	133100	8085520	12720	12720	12720	12720	0
438	20241010	133000	8085520	12720	12720	12720	12720	0
439	20241010	132900	8085520	12720	12720	12720	12720	0
440	20241010	132800	8085520	12720	12720	12720	12720	0
441	20241010	132700	8085520	12720	12720	12720	12720	0
442	20241010	132600	8085520	12720	12720	12720	12720	0
443	20241010	132500	8085520	12720	12720	12720	12720	0
444	20241010	132400	8085520	12720	12720	12720	12720	1
445	20241010	132300	8072800	12720	12720	12720	12720	0
446	20241010	132200	8072800	12720	12720	12720	12720	0
447	20241010	132100	8072800	12720	12720	12720	12720	0
448	20241010	132000	8072800	12720	12720	12720	12720	0
449	20241010	131900	8072800	12720	12720	12720	12720	0
450	20241010	131800	8072800	12720	12720	12720	12720	0
451	20241010	131700	8072800	12720	12720	12720	12720	0
452	20241010	131600	8072800	12720	12720	12720	12720	0
453	20241010	131500	8072800	12720	12720	12720	12720	0
454	20241010	131400	8072800	12720	12720	12720	12720	0
455	20241010	131300	8072800	12720	12720	12720	12720	0
456	20241010	131200	8072800	12720	12720	12720	12720	0
457	20241010	131100	8072800	12720	12720	12720	12720	0
458	20241010	131000	8072800	12720	12720	12720	12720	0
459	20241010	130900	8072800	12720	12720	12720	12720	0
460	20241010	130800	8072800	12720	12720	12720	12720	0
461	20241010	130700	8072800	12720	12720	12720	12720	0
462	20241010	130600	8072800	12720	12720	12720	12720	0
463	20241010	130500	8072800	12720	12720	12720	12720	0
464	20241010	130400	8072800	12720	12720	12720	12720	0
465	20241010	130300	8072800	12720	12720	12720	12720	0
466	20241010	130200	8072800	12720	12720	12720	12720	0
467	20241010	130100	8072800	12720	12720	12720	12720	0
468	20241010	130000	8072800	12720	12720	12720	12720	0
469	20241010	125900	8072800	12720	12720	12720	12720	0
470	20241010	125800	8072800	12720	12720	12720	12720	0
471	20241010	125700	8072800	12720	12720	12720	12720	0
472	20241010	125600	8072800	12720	12720	12720	12720	0
473	20241010	125500	8072800	12720	12720	12720	12720	0
474	20241010	125400	8072800	12720	12720	12720	12720	0
475	20241010	125300	8072800	12720	12720	12720	12720	0
476	20241010	125200	8072800	12720	12720	12720	12720	0
477	20241010	125100	8072800	12720	12720	12720	12720	0
478	20241010	125000	8072800	12720	12720	12720	12720	0
479	20241010	124900	8072800	12720	12720	12720	12720	0
480	20241010	124800	8072800	12720	12720	12720	12720	0
481	20241010	124700	8072800	12720	12720	12720	12720	0
482	20241010	124600	8072800	12720	12720	12720	12720	0
483	20241010	124500	8072800	12720	12720	12720	12720	0
484	20241010	124400	8072800	12720	12720	12720	12720	0
485	20241010	124300	8072800	12720	12720	12720	12720	0
486	20241010	124200	8072800	12720	12720	12720	12720	0
487	20241010	124100	8072800	12720	12720	12720	12720	0
488	20241010	124000	8072800	12720	12720	12720	12720	0
489	20241010	123900	8072800	12720	12720	12720	12720	0
490	20241010	123800	8072800	12720	12720	12720	12720	0
491	20241010	123700	8072800	12720	12720	12720	12720	0
492	20241010	123600	8072800	12720	12720	12720	12720	0
493	20241010	123500	8072800	12720	12720	12720	12720	0
494	20241010	123400	8072800	12720	12720	12720	12720	0
495	20241010	123300	8072800	12720	12720	12720	12720	0
496	20241010	123200	8072800	12720	12720	12720	12720	0
497	20241010	123100	8072800	12720	12720	12720	12720	0
498	20241010	123000	8072800	12720	12720	12720	12720	0
499	20241010	122900	8072800	12720	12720	12720	12720	0
500	20241010	122800	8072800	12720	12720	12720	12720	0
501	20241010	122700	8072800	12720	12720	12720	12720	0
502	20241010	122600	8072800	12720	12720	12720	12720	0
503	20241010	122500	8072800	12720	12720	12720	12720	0
504	20241010	122400	8072800	12720	12720	12720	12720	0
505	20241010	122300	8072800	12720	12720	12720	12720	0
506	20241010	122200	8072800	12720	12720	12720	12720	0
507	20241010	122100	8072800	12720	12720	12720	12720	0
508	20241010	122000	8072800	12720	12720	12720	12720	0
509	20241010	121900	8072800	12720	12720	12720	12720	0
510	20241010	121800	8072800	12720	12720	12720	12720	0
511	20241010	121700	8072800	12720	12720	12720	12720	0
512	20241010	121600	8072800	12720	12720	12720	12720	0
513	20241010	121500	8072800	12720	12720	12720	12720	0
514	20241010	121400	8072800	12720	12720	12720	12720	0
515	20241010	121300	8072800	12720	12720	12720	12720	0
516	20241010	121200	8072800	12720	12720	12720	12720	0
517	20241010	121100	8072800	12720	12720	12720	12720	0
518	20241010	121000	8072800	12720	12720	12720	12720	0
519	20241010	120900	8072800	12720	12720	12720	12720	0
520	20241010	120800	8072800	12720	12720	12720	12720	0
521	20241010	120700	8072800	12720	12720	12720	12720	0
522	20241010	120600	8072800	12720	12720	12720	12720	0
523	20241010	120500	8072800	12720	12720	12720	12720	0
524	20241010	120400	8072800	12720	12720	12720	12720	0
525	20241010	120300	8072800	12720	12720	12720	12720	0
526	20241010	120200	8072800	12720	12720	12720	12720	0
527	20241010	120100	8072800	12720	12720	12720	12720	0
528	20241010	120000	8072800	12720	12720	12720	12720	0
529	20241010	115900	8072800	12720	12720	12720	12720	0
530	20241010	115800	8072800	12720	12720	12720	12720	0
531	20241010	115700	8072800	12720	12720	12720	12720	0
532	20241010	115600	8072800	12720	12720	12720	12720	0
533	20241010	115500	8072800	12720	12720	12720	12720	0
534	20241010	115400	8072800	12720	12720	12720	12720	0
535	20241010	115300	8072800	12720	12720	12720	12720	0
536	20241010	115200	8072800	12720	12720	12720	12720	0
537	20241010	115100	8072800	12720	12720	12720	12720	0
538	20241010	115000	8072800	12720	12720	12720	12720	0
539	20241010	114900	8072800	12720	12720	12720	12720	0
540	20241010	114800	8072800	12720	12720	12720	12720	0
541	20241010	114700	8072800	12720	12720	12720	12720	0
542	20241010	114600	8072800	12720	12710	12720	12710	2
543	20241010	114500	8047370	12710	12710	12710	12710	0
544	20241010	114400	8047370	12710	12710	12710	12710	0
545	20241010	114300	8047370	12710	12710	12710	12710	0
546	20241010	114200	8047370	12710	12710	12710	12710	0
547	20241010	114100	8047370	12710	12710	12710	12710	0
548	20241010	114000	8047370	12710	12710	12710	12710	0
549	20241010	113900	8047370	12710	12710	12710	12710	0
550	20241010	113800	8047370	12710	12710	12710	12710	0
551	20241010	113700	8047370	12710	12710	12710	12710	0
552	20241010	113600	8047370	12710	12710	12710	12710	0
553	20241010	113500	8047370	12710	12710	12710	12710	0
554	20241010	113400	8047370	12710	12710	12710	12710	1
555	20241010	113300	8034660	12700	12700	12700	12700	0
556	20241010	113200	8034660	12700	12700	12700	12700	0
557	20241010	113100	8034660	12700	12700	12700	12700	0
558	20241010	113000	8034660	12700	12700	12700	12700	0
559	20241010	112900	8034660	12700	12700	12700	12700	0
560	20241010	112800	8034660	12700	12700	12700	12700	0
561	20241010	112700	8034660	12700	12700	12700	12700	0
562	20241010	112600	8034660	12700	12700	12700	12700	13
563	20241010	112500	7869560	12700	12700	12700	12700	0
564	20241010	112400	7869560	12700	12700	12700	12700	0
565	20241010	112300	7869560	12700	12700	12700	12700	0
566	20241010	112200	7869560	12700	12700	12700	12700	0
567	20241010	112100	7869560	12700	12700	12700	12700	0
568	20241010	112000	7869560	12700	12700	12700	12700	0
569	20241010	111900	7869560	12700	12700	12700	12700	0
570	20241010	111800	7869560	12700	12700	12700	12700	0
571	20241010	111700	7869560	12700	12700	12700	12700	0
572	20241010	111600	7869560	12700	12700	12700	12700	0
573	20241010	111500	7869560	12700	12700	12700	12700	0
574	20241010	111400	7869560	12700	12700	12700	12700	0
575	20241010	111300	7869560	12700	12700	12700	12700	0
576	20241010	111200	7869560	12700	12700	12700	12700	0
577	20241010	111100	7869560	12700	12700	12700	12700	0
578	20241010	111000	7869560	12700	12700	12700	12700	0
579	20241010	110900	7869560	12700	12700	12700	12700	0
580	20241010	110800	7869560	12700	12700	12700	12700	0
581	20241010	110700	7869560	12700	12700	12700	12700	0
582	20241010	110600	7869560	12700	12700	12700	12700	0
583	20241010	110500	7869560	12700	12700	12700	12700	0
584	20241010	110400	7869560	12700	12700	12700	12700	0
585	20241010	110300	7869560	12700	12700	12700	12700	0
586	20241010	110200	7869560	12700	12700	12700	12700	0
587	20241010	110100	7869560	12700	12700	12700	12700	0
588	20241010	110000	7869560	12700	12700	12700	12700	1
589	20241010	105900	7856860	12700	12700	12700	12700	0
590	20241010	105800	7856860	12700	12700	12700	12700	0
591	20241010	105700	7856860	12700	12700	12700	12700	0
592	20241010	105600	7856860	12700	12700	12700	12700	0
593	20241010	105500	7856860	12700	12700	12700	12700	0
594	20241010	105400	7856860	12700	12700	12700	12700	0
595	20241010	105300	7856860	12700	12700	12700	12700	0
596	20241010	105200	7856860	12700	12700	12700	12700	0
597	20241010	105100	7856860	12700	12700	12700	12700	0
598	20241010	105000	7856860	12700	12700	12700	12700	0
599	20241010	104900	7856860	12700	12700	12700	12700	0
600	20241010	104800	7856860	12700	12700	12700	12700	0
601	20241010	104700	7856860	12700	12700	12700	12700	0
602	20241010	104600	7856860	12700	12700	12700	12700	0
603	20241010	104500	7856860	12700	12700	12700	12700	0
604	20241010	104400	7856860	12700	12700	12700	12700	0
605	20241010	104300	7856860	12700	12700	12700	12700	0
606	20241010	104200	7856860	12700	12700	12700	12700	0
607	20241010	104100	7856860	12700	12700	12700	12700	0
608	20241010	104000	7856860	12700	12700	12700	12700	0
609	20241010	103900	7856860	12700	12700	12700	12700	0
610	20241010	103800	7856860	12700	12700	12700	12700	0
611	20241010	103700	7856860	12700	12700	12700	12700	0
612	20241010	103600	7856860	12700	12700	12700	12700	0
613	20241010	103500	7856860	12700	12700	12700	12700	0
614	20241010	103400	7856860	12700	12700	12700	12700	0
615	20241010	103300	7856860	12700	12700	12700	12700	0
616	20241010	103200	7856860	12700	12700	12700	12700	0
617	20241010	103100	7856860	12700	12700	12700	12700	0
618	20241010	103000	7856860	12700	12700	12700	12700	0
619	20241010	102900	7856860	12700	12700	12700	12700	0
620	20241010	102800	7856860	12700	12700	12700	12700	0
621	20241010	102700	7856860	12700	12700	12700	12700	0
622	20241010	102600	7856860	12700	12700	12700	12700	0
623	20241010	102500	7856860	12700	12700	12700	12700	0
624	20241010	102400	7856860	12700	12700	12700	12700	0
625	20241010	102300	7856860	12700	12700	12700	12700	0
626	20241010	102200	7856860	12700	12700	12700	12700	0
627	20241010	102100	7856860	12700	12700	12700	12700	0
628	20241010	102000	7856860	12700	12700	12700	12700	0
629	20241010	101900	7856860	12700	12700	12700	12700	0
630	20241010	101800	7856860	12700	12700	12700	12700	0
631	20241010	101700	7856860	12700	12700	12700	12700	0
632	20241010	101600	7856860	12700	12700	12700	12700	0
633	20241010	101500	7856860	12700	12700	12700	12700	0
634	20241010	101400	7856860	12700	12700	12700	12700	0
635	20241010	101300	7856860	12700	12700	12700	12700	0
636	20241010	101200	7856860	12700	12700	12700	12700	0
637	20241010	101100	7856860	12700	12700	12700	12700	0
638	20241010	101000	7856860	12700	12700	12700	12700	0
639	20241010	100900	7856860	12700	12700	12700	12700	0
640	20241010	100800	7856860	12700	12700	12700	12700	0
641	20241010	100700	7856860	12700	12700	12700	12700	0
642	20241010	100600	7856860	12700	12700	12700	12700	0
643	20241010	100500	7856860	12700	12700	12700	12700	1
644	20241010	100400	7844160	12690	12690	12690	12690	0
645	20241010	100300	7844160	12690	12690	12690	12690	0
646	20241010	100200	7844160	12690	12690	12690	12690	0
647	20241010	100100	7844160	12690	12690	12690	12690	0
648	20241010	100000	7844160	12690	12690	12690	12690	10
649	20241010	095900	7717260	12680	12680	12680	12680	0
650	20241010	095800	7717260	12680	12680	12680	12680	3
651	20241010	095700	7679220	12680	12680	12680	12680	0
652	20241010	095600	7679220	12680	12680	12680	12680	0
653	20241010	095500	7679220	12680	12680	12680	12680	7
654	20241010	095400	7590460	12690	12690	12690	12690	0
655	20241010	095300	7590460	12690	12690	12690	12690	0
656	20241010	095200	7590460	12690	12690	12690	12690	0
657	20241010	095100	7590460	12690	12690	12690	12690	0
658	20241010	095000	7590460	12690	12690	12690	12690	0
659	20241010	094900	7590460	12690	12690	12690	12690	0
660	20241010	094800	7590460	12690	12690	12690	12690	0
661	20241010	094700	7590460	12690	12690	12690	12690	0
662	20241010	094600	7590460	12690	12690	12690	12690	0
663	20241010	094500	7590460	12690	12690	12690	12690	0
664	20241010	094400	7590460	12690	12690	12690	12690	0
665	20241010	094300	7590460	12690	12690	12690	12690	1
666	20241010	094200	7577770	12640	12640	12640	12640	9
667	20241010	094100	7464010	12640	12640	12640	12640	0
668	20241010	094000	7464010	12640	12640	12640	12640	0
669	20241010	093900	7464010	12640	12640	12640	12640	0
670	20241010	093800	7464010	12640	12640	12640	12640	0
671	20241010	093700	7464010	12640	12640	12640	12640	0
672	20241010	093600	7464010	12640	12640	12640	12640	0
673	20241010	093500	7464010	12640	12640	12640	12640	0
674	20241010	093400	7464010	12640	12640	12640	12640	0
675	20241010	093300	7464010	12640	12640	12640	12640	0
676	20241010	093200	7464010	12640	12640	12640	12640	0
677	20241010	093100	7464010	12640	12640	12640	12640	0
678	20241010	093000	7464010	12640	12640	12640	12640	0
679	20241010	092900	7464010	12640	12640	12640	12640	0
680	20241010	092800	7464010	12640	12640	12640	12640	0
681	20241010	092700	7464010	12640	12640	12640	12640	0
682	20241010	092600	7464010	12640	12640	12640	12640	0
683	20241010	092500	7464010	12640	12640	12640	12640	0
684	20241010	092400	7464010	12640	12640	12640	12640	2
685	20241010	092300	7438730	12690	12690	12690	12690	0
686	20241010	092200	7438730	12690	12690	12690	12690	0
687	20241010	092100	7438730	12690	12690	12690	12690	0
688	20241010	092000	7438730	12690	12690	12690	12690	0
689	20241010	091900	7438730	12690	12690	12690	12690	0
690	20241010	091800	7438730	12690	12690	12690	12690	0
691	20241010	091700	7438730	12690	12690	12690	12690	0
692	20241010	091600	7438730	12690	12690	12690	12690	0
693	20241010	091500	7438730	12690	12690	12690	12690	0
694	20241010	091400	7438730	12690	12690	12690	12690	0
695	20241010	091300	7438730	12690	12690	12690	12690	0
696	20241010	091200	7438730	12690	12690	12690	12690	0
697	20241010	091100	7438730	12690	12690	12690	12690	0
698	20241010	091000	7438730	12690	12690	12690	12690	0
699	20241010	090900	7438730	12690	12680	12690	12680	2
700	20241010	090800	7413360	12680	12680	12680	12680	0
701	20241010	090700	7413360	12680	12580	12680	12580	20
702	20241010	090600	7160760	12530	12530	12530	12530	0
703	20241010	090500	7160760	12530	12530	12530	12530	0
704	20241010	090400	7160760	12530	12550	12550	12530	200
705	20241010	090300	4654540	12530	12530	12530	12530	0
706	20241010	090200	4654540	12530	12530	12530	12530	1
707	20241010	090100	4642010	12580	12580	12580	12580	0
708	20241010	090000	4642010	12580	12580	12580	12570	369